Is Independent Bank Corp. (INDB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Independent Bank Corp. (INDB) research center and poll results.
NASDAQ : INDB
Independent Bank Corp. — Technical Indicators
$85.12 USD
$0.35 (0.41%)
- Volume
- 295.64K
- Average Volume
- 382.19K
- Market Capitalization
- $4.11B
- P/E Ratio
- 15.36
- Dividend Yield
- 2.89%
- Price Target
- $95.00
- Year High
- $87.50
- Year Low
- $61.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.40
- Current Ratio
- $0.01
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
84.47
2026-07-24
Close Price
$85.12
Vol: 307038
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.76
Average
68.92
Maximum
88.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 84.47 | $85.12 | 307038 |
| 2026-07-23 | 84.47 | $84.77 | 407400 |
| 2026-07-22 | 84.43 | $85.29 | 325406 |
| 2026-07-21 | 84.31 | $85.14 | 371227 |
| 2026-07-20 | 84.12 | $84.81 | 457100 |
| 2026-07-17 | 83.93 | $84.51 | 1.1M |
| 2026-07-16 | 83.76 | $87.17 | 638054 |
| 2026-07-15 | 83.52 | $85.20 | 324441 |
| 2026-07-14 | 83.37 | $84.19 | 369400 |
| 2026-07-13 | 83.32 | $83.45 | 285205 |
| 2026-07-10 | 83.24 | $83.71 | 272610 |
| 2026-07-09 | 83.12 | $83.21 | 673800 |
| 2026-07-08 | 82.99 | $82.27 | 330300 |
| 2026-07-07 | 82.85 | $84.40 | 261500 |
| 2026-07-06 | 82.61 | $84.72 | 253400 |
| 2026-07-02 | 82.31 | $84.18 | 281500 |
| 2026-07-01 | 81.94 | $85.00 | 423413 |
| 2026-06-30 | 81.64 | $83.72 | 300346 |
| 2026-06-29 | 81.33 | $83.41 | 455819 |
| 2026-06-26 | 81.12 | $85.19 | 1.1M |
| 2026-06-25 | 80.81 | $85.11 | 490018 |
| 2026-06-24 | 80.50 | $83.84 | 449800 |
| 2026-06-23 | 80.31 | $82.96 | 412144 |
| 2026-06-22 | 80.10 | $81.40 | 334243 |
| 2026-06-18 | 79.96 | $81.05 | 1.2M |
| 2026-06-17 | 79.86 | $81.07 | 381004 |
| 2026-06-16 | 79.68 | $82.40 | 384600 |
| 2026-06-15 | 79.44 | $82.05 | 267900 |
| 2026-06-12 | 79.14 | $83.27 | 413632 |
| 2026-06-11 | 78.82 | $81.79 | 217743 |
| 2026-06-10 | 78.54 | $81.33 | 276745 |
| 2026-06-09 | 78.32 | $80.61 | 238400 |
| 2026-06-08 | 78.12 | $79.45 | 183247 |
| 2026-06-05 | 78.06 | $79.57 | 217416 |
| 2026-06-04 | 77.99 | $78.74 | 325014 |
| 2026-06-03 | 77.99 | $76.74 | 288100 |
| 2026-06-02 | 78.04 | $79.12 | 303700 |
| 2026-06-01 | 77.95 | $77.55 | 534800 |
| 2026-05-29 | 77.94 | $79.08 | 304300 |
| 2026-05-28 | 77.89 | $79.09 | 251709 |
| 2026-05-27 | 77.79 | $78.92 | 248790 |
| 2026-05-26 | 77.78 | $79.91 | 298300 |
| 2026-05-22 | 77.69 | $78.82 | 380106 |
| 2026-05-21 | 77.63 | $78.66 | 298300 |
| 2026-05-20 | 77.61 | $78.93 | 367600 |
| 2026-05-19 | 77.58 | $77.48 | 233500 |
| 2026-05-18 | 77.59 | $77.61 | 384323 |
| 2026-05-15 | 77.67 | $76.04 | 332309 |
| 2026-05-14 | 77.77 | $76.92 | 278929 |
| 2026-05-13 | 77.84 | $76.17 | 345400 |
| 2026-05-12 | 78.00 | $76.92 | 297400 |
| 2026-05-11 | 78.16 | $76.71 | 455700 |
| 2026-05-08 | 78.34 | $78.20 | 224307 |
| 2026-05-07 | 78.41 | $78.23 | 327500 |
| 2026-05-06 | 78.56 | $78.63 | 257947 |
| 2026-05-05 | 78.64 | $77.90 | 355408 |
| 2026-05-04 | 78.64 | $77.16 | 350300 |
| 2026-05-01 | 78.67 | $77.45 | 268818 |
| 2026-04-30 | 78.64 | $77.99 | 355129 |
| 2026-04-29 | 78.55 | $77.05 | 322524 |
| 2026-04-28 | 78.46 | $78.77 | 320245 |
| 2026-04-27 | 78.20 | $78.10 | 553325 |
| 2026-04-24 | 77.98 | $77.75 | 365907 |
| 2026-04-23 | 77.85 | $78.24 | 396000 |
| 2026-04-22 | 77.68 | $78.28 | 304935 |
| 2026-04-21 | 77.52 | $77.67 | 358144 |
| 2026-04-20 | 77.39 | $79.23 | 550573 |
| 2026-04-17 | 77.17 | $77.95 | 996106 |
| 2026-04-16 | 76.99 | $78.41 | 412626 |
| 2026-04-15 | 76.75 | $79.43 | 267306 |
| 2026-04-14 | 76.50 | $80.04 | 277900 |
| 2026-04-13 | 76.24 | $80.36 | 272024 |
| 2026-04-10 | 75.96 | $79.62 | 223300 |
| 2026-04-09 | 75.73 | $81.25 | 350501 |
| 2026-04-08 | 75.43 | $80.13 | 307011 |
| 2026-04-07 | 75.25 | $78.00 | 243433 |
| 2026-04-06 | 75.18 | $77.76 | 337001 |
| 2026-04-02 | 75.15 | $76.78 | 247933 |
| 2026-04-01 | 75.23 | $76.21 | 223111 |
| 2026-03-31 | 75.38 | $75.21 | 296741 |
| 2026-03-30 | 75.60 | $73.58 | 318800 |
| 2026-03-27 | 75.91 | $73.73 | 271900 |
| 2026-03-26 | 76.13 | $75.07 | 232210 |
| 2026-03-25 | 76.48 | $74.95 | 290400 |
| 2026-03-24 | 76.82 | $75.01 | 313546 |
| 2026-03-23 | 77.09 | $75.14 | 499300 |
| 2026-03-20 | 77.33 | $74.70 | 783749 |
| 2026-03-19 | 77.77 | $74.35 | 334000 |
| 2026-03-18 | 78.16 | $73.71 | 428400 |
| 2026-03-17 | 78.59 | $74.42 | 187648 |
| 2026-03-16 | 79.02 | $74.78 | 378500 |
| 2026-03-13 | 79.46 | $74.74 | 299500 |
| 2026-03-12 | 79.87 | $75.08 | 393029 |
| 2026-03-11 | 80.32 | $75.33 | 286400 |
| 2026-03-10 | 80.78 | $76.45 | 384400 |
| 2026-03-09 | 81.22 | $76.56 | 421000 |
| 2026-03-06 | 81.69 | $77.21 | 269931 |
| 2026-03-05 | 82.09 | $78.30 | 236200 |
| 2026-03-04 | 82.44 | $79.31 | 199242 |
| 2026-03-03 | 82.70 | $79.48 | 215641 |
| 2026-03-02 | 82.83 | $79.91 | 397434 |
| 2026-02-27 | 82.87 | $78.07 | 502900 |
| 2026-02-26 | 83.00 | $82.04 | 251200 |
| 2026-02-25 | 82.87 | $81.73 | 215900 |
| 2026-02-24 | 82.76 | $80.48 | 271000 |
| 2026-02-23 | 82.67 | $79.99 | 355120 |
| 2026-02-20 | 82.59 | $83.46 | 243634 |
| 2026-02-19 | 82.44 | $82.17 | 273535 |
| 2026-02-18 | 82.30 | $82.26 | 217884 |
| 2026-02-17 | 81.96 | $82.95 | 258031 |
| 2026-02-13 | 81.63 | $83.68 | 191200 |
| 2026-02-12 | 81.28 | $82.85 | 281901 |
| 2026-02-11 | 80.88 | $84.18 | 315300 |
| 2026-02-10 | 80.34 | $84.61 | 278000 |
| 2026-02-09 | 79.84 | $85.18 | 229500 |
| 2026-02-06 | 79.35 | $86.01 | 300945 |
| 2026-02-05 | 78.86 | $85.17 | 383114 |
| 2026-02-04 | 78.32 | $85.22 | 478300 |
| 2026-02-03 | 77.81 | $84.52 | 407400 |
| 2026-02-02 | 77.32 | $82.09 | 359819 |
| 2026-01-30 | 76.87 | $80.78 | 539146 |
| 2026-01-29 | 76.49 | $80.53 | 429800 |
| 2026-01-28 | 76.15 | $79.55 | 427900 |
| 2026-01-27 | 75.90 | $79.55 | 403919 |
| 2026-01-26 | 75.71 | $78.65 | 477400 |
| 2026-01-23 | 75.56 | $78.32 | 526900 |
| 2026-01-22 | 75.44 | $80.54 | 495200 |
| 2026-01-21 | 75.27 | $79.38 | 307611 |
| 2026-01-20 | 75.17 | $75.42 | 210125 |
| 2026-01-16 | 75.25 | $76.45 | 260300 |
| 2026-01-15 | 75.26 | $76.62 | 298611 |
| 2026-01-14 | 75.29 | $74.81 | 310600 |
| 2026-01-13 | 75.43 | $73.49 | 262900 |
| 2026-01-12 | 75.59 | $74.46 | 298200 |
| 2026-01-09 | 75.71 | $75.50 | 184104 |
| 2026-01-08 | 75.76 | $76.20 | 407400 |
| 2026-01-07 | 75.66 | $74.27 | 298900 |
| 2026-01-06 | 75.66 | $75.12 | 305000 |
| 2026-01-05 | 75.58 | $74.60 | 339600 |
| 2026-01-02 | 75.54 | $73.19 | 390035 |
| 2025-12-31 | 75.58 | $73.08 | 163200 |
| 2025-12-30 | 75.59 | $73.75 | 169900 |
| 2025-12-29 | 75.57 | $74.69 | 281246 |
| 2025-12-26 | 75.43 | $75.68 | 161020 |
| 2025-12-24 | 75.29 | $75.71 | 217300 |
| 2025-12-23 | 75.19 | $75.76 | 317800 |
| 2025-12-22 | 74.95 | $77.19 | 443510 |
| 2025-12-19 | 74.59 | $77.40 | 1.2M |
| 2025-12-18 | 74.06 | $77.06 | 335200 |
| 2025-12-17 | 73.57 | $76.68 | 327150 |
| 2025-12-16 | 73.06 | $77.12 | 438747 |
| 2025-12-15 | 72.53 | $77.58 | 291900 |
| 2025-12-12 | 72.11 | $76.69 | 200413 |
| 2025-12-11 | 71.72 | $76.86 | 269800 |
| 2025-12-10 | 71.37 | $76.50 | 428000 |
| 2025-12-09 | 71.05 | $74.29 | 288046 |
| 2025-12-08 | 70.82 | $74.15 | 196700 |
| 2025-12-05 | 70.64 | $73.64 | 267302 |
| 2025-12-04 | 70.42 | $73.73 | 170900 |
| 2025-12-03 | 70.22 | $74.03 | 271211 |
| 2025-12-02 | 69.93 | $73.27 | 195702 |
| 2025-12-01 | 69.65 | $73.27 | 177300 |
| 2025-11-28 | 69.35 | $72.05 | 111829 |
| 2025-11-26 | 69.11 | $72.82 | 533300 |
| 2025-11-25 | 68.82 | $73.75 | 427400 |
| 2025-11-24 | 68.55 | $70.96 | 306600 |
| 2025-11-21 | 68.41 | $69.86 | 315736 |
| 2025-11-20 | 68.38 | $66.91 | 261627 |
| 2025-11-19 | 68.44 | $67.19 | 210500 |
| 2025-11-18 | 68.48 | $66.58 | 326404 |
| 2025-11-17 | 68.60 | $66.46 | 322042 |
| 2025-11-14 | 68.71 | $69.16 | 311537 |
| 2025-11-13 | 68.56 | $69.01 | 292706 |
| 2025-11-12 | 68.33 | $69.73 | 218016 |
| 2025-11-11 | 68.24 | $70.14 | 185702 |
| 2025-11-10 | 68.22 | $69.68 | 387400 |
| 2025-11-07 | 68.13 | $70.48 | 257400 |
| 2025-11-06 | 67.88 | $69.38 | 306817 |
| 2025-11-05 | 67.85 | $69.74 | 337727 |
| 2025-11-04 | 67.84 | $68.13 | 402608 |
| 2025-11-03 | 67.94 | $67.75 | 399800 |
| 2025-10-31 | 68.06 | $67.29 | 294615 |
| 2025-10-30 | 68.17 | $67.17 | 289101 |
| 2025-10-29 | 68.26 | $67.04 | 256700 |
| 2025-10-28 | 68.36 | $68.29 | 171300 |
| 2025-10-27 | 68.41 | $68.30 | 189900 |
| 2025-10-24 | 68.46 | $69.20 | 166520 |
| 2025-10-23 | 68.55 | $68.13 | 268900 |
| 2025-10-22 | 68.67 | $67.97 | 276401 |
| 2025-10-21 | 68.79 | $68.93 | 308740 |
| 2025-10-20 | 68.87 | $68.60 | 420201 |
| 2025-10-17 | 68.95 | $66.23 | 432721 |
| 2025-10-16 | 69.19 | $64.39 | 524059 |
| 2025-10-15 | 69.62 | $67.92 | 394300 |
| 2025-10-14 | 69.74 | $69.84 | 281014 |
| 2025-10-13 | 69.74 | $67.81 | 263831 |
| 2025-10-10 | 69.90 | $65.50 | 389318 |
| 2025-10-09 | 70.19 | $68.80 | 316408 |
| 2025-10-08 | 70.25 | $69.50 | 286424 |
| 2025-10-07 | 70.24 | $70.07 | 215336 |
| 2025-10-06 | 70.23 | $70.29 | 278429 |
| 2025-10-03 | 70.27 | $69.45 | 350927 |
| 2025-10-02 | 70.35 | $68.89 | 238900 |
| 2025-10-01 | 70.51 | $69.13 | 156064 |
| 2025-09-30 | 70.58 | $69.17 | 211200 |
| 2025-09-29 | 70.67 | $69.44 | 238229 |
| 2025-09-26 | 70.77 | $70.99 | 175980 |
| 2025-09-25 | 70.81 | $70.41 | 175838 |
| 2025-09-24 | 70.89 | $70.44 | 144700 |
| 2025-09-23 | 70.93 | $70.55 | 218800 |
| 2025-09-22 | 70.93 | $70.15 | 227136 |
| 2025-09-19 | 70.97 | $71.13 | 1.0M |
| 2025-09-18 | 70.76 | $72.84 | 300013 |
| 2025-09-17 | 70.48 | $70.45 | 294333 |
| 2025-09-16 | 70.29 | $69.88 | 301100 |
| 2025-09-15 | 70.14 | $70.87 | 672300 |
| 2025-09-12 | 69.90 | $71.28 | 433400 |
| 2025-09-11 | 69.74 | $70.09 | 189700 |
| 2025-09-10 | 69.63 | $69.31 | 254823 |
| 2025-09-09 | 69.51 | $69.85 | 251400 |
| 2025-09-08 | 69.23 | $71.00 | 202000 |
| 2025-09-05 | 68.87 | $71.09 | 358900 |
| 2025-09-04 | 68.48 | $72.05 | 279100 |
| 2025-09-03 | 68.05 | $70.53 | 242500 |
| 2025-09-02 | 67.73 | $71.05 | 217547 |
| 2025-08-29 | 67.38 | $71.51 | 210739 |
| 2025-08-28 | 66.90 | $71.69 | 205042 |
| 2025-08-27 | 66.50 | $71.94 | 252600 |
| 2025-08-26 | 66.11 | $71.31 | 252847 |
| 2025-08-25 | 65.79 | $70.56 | 264200 |
| 2025-08-22 | 65.56 | $70.94 | 333100 |
| 2025-08-21 | 65.32 | $66.96 | 313800 |
| 2025-08-20 | 65.31 | $67.24 | 265900 |
| 2025-08-19 | 65.37 | $66.71 | 187620 |
| 2025-08-18 | 65.46 | $66.87 | 310547 |
| 2025-08-15 | 65.55 | $66.08 | 452400 |
| 2025-08-14 | 65.72 | $68.00 | 410700 |
| 2025-08-13 | 65.60 | $67.86 | 335200 |
| 2025-08-12 | 65.42 | $66.90 | 362644 |
| 2025-08-11 | 65.28 | $64.34 | 274200 |
| 2025-08-08 | 65.42 | $63.81 | 141045 |
| 2025-08-07 | 65.53 | $63.15 | 298800 |
| 2025-08-06 | 65.74 | $63.59 | 336631 |
| 2025-08-05 | 65.90 | $64.12 | 530500 |
| 2025-08-04 | 66.01 | $63.96 | 353400 |
| 2025-08-01 | 66.07 | $62.06 | 546800 |
| 2025-07-31 | 66.32 | $63.55 | 389800 |
| 2025-07-30 | 66.45 | $64.26 | 461445 |
| 2025-07-29 | 66.50 | $64.86 | 628600 |
| 2025-07-28 | 66.40 | $65.87 | 269143 |
| 2025-07-25 | 66.29 | $66.24 | 319900 |
| 2025-07-24 | 66.16 | $66.64 | 296900 |
| 2025-07-23 | 65.92 | $68.46 | 385200 |
| 2025-07-22 | 65.63 | $68.51 | 409440 |
| 2025-07-21 | 65.34 | $68.73 | 584600 |
| 2025-07-18 | 64.96 | $69.48 | 934100 |
| 2025-07-17 | 64.55 | $65.69 | 425500 |
| 2025-07-16 | 64.32 | $64.17 | 369041 |
| 2025-07-15 | 64.25 | $64.14 | 461600 |
| 2025-07-14 | 64.22 | $67.04 | 365500 |
| 2025-07-11 | 64.13 | $65.98 | 439800 |
| 2025-07-10 | 64.09 | $67.41 | 427500 |
| 2025-07-09 | 64.00 | $66.77 | 314900 |
| 2025-07-08 | 63.90 | $66.34 | 650000 |
| 2025-07-07 | 63.77 | $65.27 | 1.5M |
| 2025-07-03 | 63.61 | $66.94 | 483211 |
| 2025-07-02 | 63.33 | $66.15 | 671411 |
| 2025-07-01 | 63.11 | $65.34 | 693225 |
| 2025-06-30 | 62.89 | $62.89 | 335339 |
| 2025-06-27 | 62.82 | $63.63 | 562544 |
| 2025-06-26 | 62.74 | $63.70 | 293616 |
| 2025-06-25 | 62.63 | $61.78 | 329748 |
| 2025-06-24 | 62.67 | $62.71 | 326626 |
| 2025-06-23 | 62.57 | $62.63 | 354200 |
| 2025-06-20 | 62.50 | $61.06 | 920500 |
| 2025-06-18 | 62.52 | $61.26 | 337024 |
| 2025-06-17 | 62.66 | $61.26 | 301247 |
| 2025-06-16 | 62.83 | $62.71 | 286820 |
| 2025-06-13 | 62.93 | $63.45 | 290700 |
| 2025-06-12 | 62.99 | $65.25 | 276732 |
| 2025-06-11 | 62.96 | $65.20 | 196800 |
| 2025-06-10 | 62.96 | $65.63 | 213718 |
| 2025-06-09 | 62.92 | $64.72 | 272310 |
| 2025-06-06 | 62.78 | $63.87 | 303816 |
| 2025-06-05 | 62.68 | $61.95 | 350031 |
| 2025-06-04 | 62.63 | $61.35 | 237600 |
| 2025-06-03 | 62.62 | $61.72 | 258900 |
| 2025-06-02 | 62.65 | $60.97 | 191440 |
| 2025-05-30 | 62.71 | $61.50 | 244500 |
| 2025-05-29 | 62.63 | $62.13 | 223900 |
| 2025-05-28 | 62.48 | $61.50 | 266635 |
| 2025-05-27 | 62.36 | $62.43 | 192400 |
| 2025-05-23 | 62.15 | $60.78 | 230801 |
| 2025-05-22 | 62.01 | $61.18 | 465300 |
| 2025-05-21 | 61.87 | $61.45 | 237133 |
| 2025-05-20 | 61.69 | $64.13 | 181900 |
| 2025-05-19 | 61.33 | $64.64 | 311000 |
| 2025-05-16 | 60.83 | $64.70 | 356117 |
| 2025-05-15 | 60.39 | $64.79 | 312000 |
| 2025-05-14 | 59.91 | $64.58 | 296614 |
| 2025-05-13 | 59.45 | $65.21 | 187022 |
| 2025-05-12 | 58.90 | $64.85 | 346200 |
| 2025-05-09 | 58.34 | $61.85 | 171700 |
| 2025-05-08 | 57.96 | $61.97 | 337500 |
| 2025-05-07 | 57.80 | $60.77 | 374700 |
| 2025-05-06 | 57.49 | $61.26 | 273400 |
| 2025-05-05 | 57.17 | $62.21 | 275734 |
| 2025-05-02 | 56.83 | $62.30 | 365100 |
| 2025-05-01 | 56.58 | $59.81 | 299400 |
| 2025-04-30 | 56.74 | $59.09 | 353400 |
| 2025-04-29 | 56.91 | $59.25 | 309114 |
| 2025-04-28 | 57.08 | $58.18 | 299302 |
| 2025-04-25 | 57.33 | $58.04 | 225640 |
| 2025-04-24 | 57.66 | $58.36 | 334030 |
| 2025-04-23 | 58.00 | $57.76 | 291100 |
| 2025-04-22 | 58.37 | $56.96 | 325509 |
| 2025-04-21 | 58.78 | $54.62 | 503140 |
| 2025-04-17 | 59.20 | $55.84 | 518497 |
| 2025-04-16 | 59.56 | $55.36 | 485800 |
| 2025-04-15 | 60.00 | $55.24 | 281000 |
| 2025-04-14 | 60.42 | $54.31 | 295542 |
| 2025-04-11 | 60.91 | $53.62 | 420426 |
| 2025-04-10 | 61.41 | $54.34 | 363000 |
| 2025-04-09 | 61.76 | $58.62 | 586300 |
| 2025-04-08 | 61.90 | $54.63 | 471643 |
| 2025-04-07 | 62.22 | $54.90 | 570000 |
| 2025-04-04 | 62.51 | $55.39 | 479900 |
| 2025-04-03 | 62.90 | $57.34 | 412800 |
| 2025-04-02 | 63.20 | $62.88 | 207400 |
| 2025-04-01 | 63.29 | $62.48 | 237400 |
| 2025-03-31 | 63.42 | $62.65 | 224022 |
| 2025-03-28 | 63.69 | $63.19 | 167700 |
| 2025-03-27 | 63.96 | $64.70 | 219337 |
| 2025-03-26 | 64.11 | $65.15 | 237712 |
| 2025-03-25 | 64.28 | $65.18 | 287600 |
| 2025-03-24 | 64.42 | $65.15 | 317805 |
| 2025-03-21 | 64.55 | $63.07 | 1.5M |
| 2025-03-20 | 64.79 | $63.07 | 351400 |
| 2025-03-19 | 65.11 | $64.04 | 380523 |
| 2025-03-18 | 65.40 | $63.61 | 315200 |
| 2025-03-17 | 65.72 | $64.13 | 466400 |
| 2025-03-14 | 65.94 | $63.66 | 262200 |
| 2025-03-13 | 66.20 | $61.37 | 246536 |
| 2025-03-12 | 66.57 | $61.39 | 360436 |
| 2025-03-11 | 67.02 | $61.04 | 306331 |
| 2025-03-10 | 67.43 | $60.72 | 542520 |
| 2025-03-07 | 67.88 | $63.08 | 236224 |
| 2025-03-06 | 68.24 | $63.50 | 190000 |
| 2025-03-05 | 68.52 | $64.60 | 361932 |
| 2025-03-04 | 68.70 | $65.06 | 269100 |
| 2025-03-03 | 68.75 | $68.03 | 282234 |
| 2025-02-28 | 68.71 | $68.56 | 293000 |
| 2025-02-27 | 68.65 | $67.87 | 265600 |
| 2025-02-26 | 68.59 | $68.41 | 266500 |
| 2025-02-25 | 68.51 | $68.00 | 231700 |
| 2025-02-24 | 68.49 | $67.79 | 337231 |
| 2025-02-21 | 68.43 | $67.90 | 398137 |
| 2025-02-20 | 68.33 | $69.51 | 306535 |
| 2025-02-19 | 68.22 | $69.80 | 264219 |
| 2025-02-18 | 68.14 | $69.91 | 238022 |
| 2025-02-14 | 67.99 | $68.53 | 199100 |
| 2025-02-13 | 67.76 | $69.01 | 138700 |
| 2025-02-12 | 67.55 | $68.75 | 285309 |
| 2025-02-11 | 67.29 | $70.24 | 214500 |
| 2025-02-10 | 66.83 | $69.28 | 311029 |
| 2025-02-07 | 66.39 | $69.80 | 333300 |
| 2025-02-06 | 66.01 | $70.29 | 226348 |
| 2025-02-05 | 65.63 | $69.03 | 162101 |
| 2025-02-04 | 65.35 | $68.14 | 155300 |
| 2025-02-03 | 65.14 | $66.23 | 216442 |
| 2025-01-31 | 64.99 | $67.16 | 231800 |
| 2025-01-30 | 64.84 | $67.28 | 217500 |
| 2025-01-29 | 64.68 | $66.65 | 138928 |
| 2025-01-28 | 64.60 | $66.98 | 164006 |
| 2025-01-27 | 64.55 | $67.47 | 391705 |
| 2025-01-24 | 64.48 | $66.58 | 185631 |
| 2025-01-23 | 64.46 | $65.88 | 263400 |
| 2025-01-22 | 64.47 | $67.35 | 369337 |
| 2025-01-21 | 64.38 | $68.20 | 402900 |
| 2025-01-17 | 64.26 | $67.04 | 468700 |
| 2025-01-16 | 64.38 | $63.92 | 227200 |
| 2025-01-15 | 64.77 | $64.80 | 270706 |
| 2025-01-14 | 65.07 | $63.56 | 230500 |
| 2025-01-13 | 65.47 | $61.04 | 190100 |
| 2025-01-10 | 65.99 | $60.31 | 249200 |
| 2025-01-08 | 66.50 | $62.35 | 377400 |
| 2025-01-07 | 66.92 | $62.70 | 246746 |
| 2025-01-06 | 67.37 | $63.44 | 185100 |
| 2025-01-03 | 67.77 | $63.92 | 177000 |
| 2025-01-02 | 68.19 | $63.19 | 170800 |
| 2024-12-31 | 68.61 | $64.19 | 144223 |
| 2024-12-30 | 69.03 | $64.11 | 136900 |
| 2024-12-27 | 69.45 | $65.00 | 248328 |
| 2024-12-26 | 69.85 | $65.92 | 163742 |
| 2024-12-24 | 70.22 | $66.11 | 213016 |
| 2024-12-23 | 70.66 | $66.26 | 225857 |
| 2024-12-20 | 71.05 | $66.02 | 607563 |
| 2024-12-19 | 71.35 | $65.50 | 249331 |
| 2024-12-18 | 71.62 | $65.74 | 488331 |
| 2024-12-17 | 71.87 | $69.48 | 211100 |
| 2024-12-16 | 71.98 | $71.68 | 223635 |
| 2024-12-13 | 72.01 | $70.80 | 217200 |
| 2024-12-12 | 72.06 | $71.60 | 215800 |
| 2024-12-11 | 72.12 | $71.39 | 551504 |
| 2024-12-10 | 72.24 | $70.59 | 322200 |
| 2024-12-09 | 72.42 | $70.69 | 327000 |
| 2024-12-06 | 72.49 | $71.77 | 117037 |
| 2024-12-05 | 72.43 | $71.43 | 189944 |
| 2024-12-04 | 72.50 | $72.34 | 191512 |
| 2024-12-03 | 72.05 | $71.58 | 168100 |
| 2024-12-02 | 71.56 | $72.67 | 253845 |
| 2024-11-29 | 71.06 | $72.39 | 111824 |
| 2024-11-27 | 70.58 | $72.99 | 193440 |
| 2024-11-26 | 70.14 | $73.36 | 264800 |
| 2024-11-25 | 69.64 | $74.97 | 503162 |
| 2024-11-22 | 69.07 | $73.98 | 268600 |
| 2024-11-21 | 68.46 | $72.14 | 306300 |
| 2024-11-20 | 68.00 | $70.81 | 186614 |
| 2024-11-19 | 67.59 | $70.79 | 133835 |
| 2024-11-18 | 67.16 | $71.64 | 208000 |
| 2024-11-15 | 66.70 | $72.22 | 213900 |
| 2024-11-14 | 66.17 | $71.89 | 144549 |
| 2024-11-13 | 65.83 | $72.85 | 322715 |
| 2024-11-12 | 65.40 | $73.74 | 274312 |
| 2024-11-11 | 64.86 | $74.10 | 268800 |
| 2024-11-08 | 64.20 | $72.09 | 313500 |
| 2024-11-07 | 63.61 | $70.61 | 590124 |
| 2024-11-06 | 62.98 | $72.93 | 769300 |
| 2024-11-05 | 62.23 | $63.20 | 241200 |
| 2024-11-04 | 61.92 | $61.84 | 188100 |
| 2024-11-01 | 61.70 | $62.60 | 232700 |
| 2024-10-31 | 61.47 | $62.90 | 133000 |
| 2024-10-30 | 61.18 | $64.23 | 132041 |
| 2024-10-29 | 60.82 | $63.17 | 124600 |
| 2024-10-28 | 60.53 | $63.69 | 331923 |
| 2024-10-25 | 60.30 | $61.85 | 214317 |
| 2024-10-24 | 60.13 | $62.80 | 354415 |
| 2024-10-23 | 59.94 | $62.74 | 209100 |
| 2024-10-22 | 59.75 | $62.17 | 630500 |
| 2024-10-21 | 59.62 | $62.37 | 522816 |
| 2024-10-18 | 59.53 | $61.57 | 588907 |
| 2024-10-17 | 59.48 | $65.09 | 374214 |
| 2024-10-16 | 59.35 | $64.24 | 376210 |
| 2024-10-15 | 59.24 | $63.04 | 409300 |
| 2024-10-14 | 59.19 | $60.80 | 180044 |
| 2024-10-11 | 59.22 | $60.35 | 230229 |
| 2024-10-10 | 59.25 | $58.09 | 222541 |
| 2024-10-09 | 59.30 | $57.93 | 283500 |
| 2024-10-08 | 59.35 | $56.88 | 318300 |
| 2024-10-07 | 59.49 | $57.46 | 203808 |
| 2024-10-04 | 59.61 | $57.97 | 258445 |
| 2024-10-03 | 59.71 | $57.21 | 185302 |
| 2024-10-02 | 59.89 | $57.04 | 204718 |
| 2024-10-01 | 60.12 | $57.27 | 322841 |
| 2024-09-30 | 60.37 | $59.13 | 199935 |
| 2024-09-27 | 60.58 | $58.44 | 257900 |
| 2024-09-26 | 60.82 | $59.08 | 412900 |
| 2024-09-25 | 61.01 | $58.86 | 163800 |
| 2024-09-24 | 61.18 | $59.52 | 215103 |
| 2024-09-23 | 61.35 | $60.60 | 221600 |
| 2024-09-20 | 61.47 | $60.59 | 1.1M |
| 2024-09-19 | 61.40 | $62.40 | 448300 |
| 2024-09-18 | 61.24 | $62.11 | 328420 |
| 2024-09-17 | 61.07 | $62.12 | 239123 |
| 2024-09-16 | 61.00 | $61.44 | 522922 |
| 2024-09-13 | 60.93 | $60.80 | 192743 |
| 2024-09-12 | 60.86 | $59.11 | 126000 |
| 2024-09-11 | 60.78 | $58.91 | 201500 |
| 2024-09-10 | 60.73 | $59.70 | 145400 |
| 2024-09-09 | 60.61 | $59.81 | 168802 |
| 2024-09-06 | 60.52 | $59.97 | 126546 |
| 2024-09-05 | 60.45 | $60.99 | 117300 |
| 2024-09-04 | 60.27 | $61.45 | 111747 |
| 2024-09-03 | 60.11 | $62.38 | 194100 |
| 2024-08-30 | 59.89 | $63.31 | 179700 |
| 2024-08-29 | 59.76 | $63.15 | 167344 |
| 2024-08-28 | 59.69 | $62.96 | 114000 |
| 2024-08-27 | 59.75 | $62.28 | 168405 |
| 2024-08-26 | 59.85 | $62.90 | 244800 |
| 2024-08-23 | 59.82 | $62.99 | 262633 |
| 2024-08-22 | 59.88 | $59.17 | 114241 |
| 2024-08-21 | 60.07 | $59.18 | 92500 |
| 2024-08-20 | 60.21 | $58.85 | 143900 |
| 2024-08-19 | 60.38 | $60.65 | 173500 |
| 2024-08-16 | 60.44 | $60.03 | 198300 |
| 2024-08-15 | 60.35 | $59.31 | 167042 |
| 2024-08-14 | 60.21 | $57.59 | 115743 |
| 2024-08-13 | 60.23 | $58.02 | 156500 |
| 2024-08-12 | 60.16 | $57.17 | 132100 |
| 2024-08-09 | 60.02 | $58.08 | 162300 |
| 2024-08-08 | 59.73 | $58.46 | 150100 |
| 2024-08-07 | 59.45 | $57.54 | 178422 |
| 2024-08-06 | 59.05 | $58.24 | 202916 |
| 2024-08-05 | 58.57 | $57.91 | 329941 |
| 2024-08-02 | 58.07 | $60.66 | 278100 |
| 2024-08-01 | 57.43 | $61.77 | 418004 |
| 2024-07-31 | 56.79 | $64.15 | 343600 |
| 2024-07-30 | 56.07 | $64.34 | 265800 |
| 2024-07-29 | 55.32 | $62.23 | 204403 |
| 2024-07-26 | 54.75 | $64.15 | 252900 |
| 2024-07-25 | 53.93 | $63.00 | 366116 |
| 2024-07-24 | 53.13 | $62.11 | 290414 |
| 2024-07-23 | 52.36 | $62.26 | 352318 |
| 2024-07-22 | 51.62 | $61.86 | 480620 |
| 2024-07-19 | 50.84 | $58.05 | 490500 |
| 2024-07-18 | 50.29 | $56.62 | 425843 |
| 2024-07-17 | 49.78 | $58.00 | 432033 |
| 2024-07-16 | 49.21 | $56.64 | 503134 |
| 2024-07-15 | 48.70 | $54.34 | 372445 |
| 2024-07-12 | 48.37 | $52.27 | 243904 |
| 2024-07-11 | 48.19 | $52.83 | 537436 |
| 2024-07-10 | 47.91 | $49.58 | 174305 |
| 2024-07-09 | 47.82 | $48.58 | 248900 |
| 2024-07-08 | 47.88 | $47.89 | 293000 |
| 2024-07-05 | 47.98 | $47.97 | 653400 |
| 2024-07-03 | 48.07 | $48.97 | 95900 |
| 2024-07-02 | 48.12 | $49.64 | 134242 |
| 2024-07-01 | 48.14 | $49.49 | 246045 |
| 2024-06-28 | 48.21 | $50.72 | 558833 |
| 2024-06-27 | 48.19 | $47.80 | 155133 |
| 2024-06-26 | 48.28 | $47.04 | 257600 |
| 2024-06-25 | 48.44 | $46.64 | 204329 |
| 2024-06-24 | 48.66 | $47.37 | 302147 |
| 2024-06-21 | 48.85 | $46.43 | 1.1M |
| 2024-06-20 | 49.23 | $46.96 | 300300 |
| 2024-06-18 | 49.54 | $46.51 | 376200 |
| 2024-06-17 | 49.86 | $46.52 | 661800 |
| 2024-06-14 | 50.19 | $46.48 | 233542 |
| 2024-06-13 | 50.50 | $47.72 | 379800 |
| 2024-06-12 | 50.72 | $48.69 | 353000 |
| 2024-06-11 | 50.92 | $47.25 | 310500 |
| 2024-06-10 | 51.15 | $47.78 | 424600 |
| 2024-06-07 | 51.36 | $49.67 | 162900 |
| 2024-06-06 | 51.47 | $49.99 | 94200 |
| 2024-06-05 | 51.53 | $49.77 | 169300 |
| 2024-06-04 | 51.58 | $49.97 | 178931 |
| 2024-06-03 | 51.65 | $50.01 | 115604 |
| 2024-05-31 | 51.75 | $50.79 | 205300 |
| 2024-05-30 | 51.78 | $50.43 | 143200 |
| 2024-05-29 | 51.80 | $49.53 | 193700 |
| 2024-05-28 | 51.83 | $50.32 | 134100 |
| 2024-05-24 | 51.87 | $50.91 | 142140 |
| 2024-05-23 | 51.96 | $51.29 | 298900 |
| 2024-05-22 | 52.02 | $54.06 | 469107 |
| 2024-05-21 | 51.96 | $53.19 | 216227 |
| 2024-05-20 | 51.91 | $52.92 | 165506 |
| 2024-05-17 | 51.80 | $52.95 | 156000 |
| 2024-05-16 | 51.69 | $52.70 | 159800 |
| 2024-05-15 | 51.52 | $52.19 | 191022 |
| 2024-05-14 | 51.34 | $52.65 | 160300 |
| 2024-05-13 | 51.13 | $51.96 | 165200 |
| 2024-05-10 | 50.97 | $51.80 | 177902 |
| 2024-05-09 | 50.81 | $51.91 | 218376 |
| 2024-05-08 | 50.62 | $51.22 | 235821 |
| 2024-05-07 | 50.44 | $50.74 | 161400 |
| 2024-05-06 | 50.40 | $51.50 | 210206 |
| 2024-05-03 | 50.31 | $51.92 | 264608 |
| 2024-05-02 | 50.17 | $51.33 | 306716 |
| 2024-05-01 | 50.08 | $50.87 | 360100 |
| 2024-04-30 | 50.02 | $50.24 | 205619 |
| 2024-04-29 | 50.01 | $51.10 | 170500 |
| 2024-04-26 | 49.99 | $52.73 | 257439 |
| 2024-04-25 | 49.95 | $52.35 | 317700 |
| 2024-04-24 | 49.97 | $52.92 | 459413 |
| 2024-04-23 | 49.86 | $52.22 | 358600 |
| 2024-04-22 | 49.82 | $50.79 | 249035 |
| 2024-04-19 | 49.81 | $50.56 | 419400 |
| 2024-04-18 | 49.86 | $49.45 | 224700 |
| 2024-04-17 | 49.95 | $48.53 | 229100 |
| 2024-04-16 | 49.99 | $48.47 | 210800 |
| 2024-04-15 | 50.04 | $48.70 | 256600 |
| 2024-04-12 | 50.10 | $48.64 | 306100 |
| 2024-04-11 | 50.11 | $48.21 | 357308 |
| 2024-04-10 | 50.24 | $47.49 | 321000 |
| 2024-04-09 | 50.40 | $49.99 | 409700 |
| 2024-04-08 | 50.51 | $49.68 | 120400 |
| 2024-04-05 | 50.61 | $49.19 | 140902 |
| 2024-04-04 | 50.75 | $49.46 | 706600 |
| 2024-04-03 | 50.85 | $49.60 | 275400 |
| 2024-04-02 | 50.94 | $50.02 | 241833 |
| 2024-04-01 | 50.90 | $50.80 | 180208 |
| 2024-03-28 | 50.90 | $52.02 | 292217 |
| 2024-03-27 | 50.91 | $52.69 | 211749 |
| 2024-03-26 | 50.84 | $50.72 | 185700 |
| 2024-03-25 | 50.92 | $51.35 | 310800 |
| 2024-03-22 | 50.93 | $50.72 | 178000 |
| 2024-03-21 | 51.02 | $51.43 | 211900 |
| 2024-03-20 | 51.08 | $51.23 | 186802 |
| 2024-03-19 | 51.17 | $49.35 | 153200 |
| 2024-03-18 | 51.36 | $49.43 | 176131 |
| 2024-03-15 | 51.58 | $49.93 | 1.3M |
| 2024-03-14 | 51.78 | $48.94 | 605200 |
| 2024-03-13 | 51.91 | $50.67 | 286727 |
| 2024-03-12 | 51.93 | $50.73 | 281126 |
| 2024-03-11 | 52.11 | $52.16 | 214127 |
| 2024-03-08 | 52.15 | $51.84 | 174539 |
| 2024-03-07 | 52.19 | $51.82 | 230500 |
| 2024-03-06 | 52.26 | $51.50 | 270701 |
| 2024-03-05 | 52.38 | $51.46 | 346700 |
| 2024-03-04 | 52.54 | $49.13 | 402200 |
| 2024-03-01 | 52.87 | $50.95 | 236500 |
| 2024-02-29 | 53.05 | $52.17 | 159423 |
| 2024-02-28 | 53.25 | $51.18 | 131802 |
| 2024-02-27 | 53.68 | $52.37 | 141000 |
| 2024-02-26 | 54.07 | $51.63 | 148800 |
| 2024-02-23 | 54.46 | $52.56 | 136414 |
| 2024-02-22 | 54.78 | $52.62 | 224721 |
| 2024-02-21 | 55.15 | $52.98 | 190706 |
| 2024-02-20 | 55.53 | $53.19 | 137402 |
| 2024-02-16 | 55.96 | $53.76 | 274900 |
| 2024-02-15 | 56.29 | $53.99 | 280504 |
| 2024-02-14 | 56.64 | $51.45 | 247900 |
| 2024-02-13 | 57.10 | $51.16 | 365700 |
| 2024-02-12 | 57.60 | $54.29 | 329100 |
| 2024-02-09 | 58.02 | $52.94 | 377000 |
| 2024-02-08 | 58.53 | $52.60 | 304547 |
| 2024-02-07 | 59.12 | $53.28 | 289508 |
| 2024-02-06 | 59.65 | $53.84 | 236300 |
| 2024-02-05 | 60.16 | $54.70 | 415904 |
| 2024-02-02 | 60.61 | $55.75 | 545245 |
| 2024-02-01 | 60.99 | $54.60 | 861600 |
| 2024-01-31 | 61.39 | $56.09 | 436429 |
| 2024-01-30 | 61.85 | $59.77 | 371220 |
| 2024-01-29 | 62.15 | $60.23 | 510200 |
| 2024-01-26 | 62.53 | $59.39 | 224900 |
| 2024-01-25 | 62.95 | $59.02 | 322607 |
| 2024-01-24 | 63.36 | $59.90 | 350405 |
| 2024-01-23 | 63.67 | $60.72 | 320610 |
| 2024-01-22 | 63.92 | $61.81 | 297736 |
| 2024-01-19 | 64.07 | $60.22 | 380033 |
| 2024-01-18 | 64.36 | $61.03 | 209500 |
| 2024-01-17 | 64.55 | $60.61 | 172122 |
| 2024-01-16 | 64.79 | $61.17 | 204000 |
| 2024-01-12 | 65.05 | $62.65 | 125916 |
| 2024-01-11 | 65.17 | $63.27 | 340300 |
| 2024-01-10 | 65.05 | $64.30 | 135600 |
| 2024-01-09 | 64.93 | $63.96 | 220200 |
| 2024-01-08 | 64.81 | $64.02 | 345400 |
| 2024-01-05 | 64.66 | $63.68 | 193000 |
| 2024-01-04 | 64.47 | $63.38 | 162700 |
| 2024-01-03 | 64.27 | $62.64 | 204535 |
| 2024-01-02 | 64.13 | $65.27 | 191740 |
| 2023-12-29 | 63.86 | $65.81 | 173444 |
| 2023-12-28 | 63.42 | $67.82 | 145800 |
| 2023-12-27 | 62.87 | $67.65 | 160400 |
| 2023-12-26 | 62.26 | $67.36 | 131400 |
| 2023-12-22 | 61.67 | $65.96 | 201300 |
| 2023-12-21 | 61.16 | $65.87 | 160447 |
| 2023-12-20 | 60.64 | $64.82 | 330318 |
| 2023-12-19 | 60.16 | $65.96 | 247807 |
| 2023-12-18 | 59.68 | $64.84 | 298115 |
| 2023-12-15 | 59.29 | $65.31 | 1.1M |
| 2023-12-14 | 58.86 | $66.37 | 513015 |
| 2023-12-13 | 58.38 | $65.09 | 354902 |
| 2023-12-12 | 57.95 | $60.94 | 200400 |
| 2023-12-11 | 57.49 | $61.77 | 150604 |
| 2023-12-08 | 56.99 | $61.60 | 137600 |
| 2023-12-07 | 56.49 | $61.06 | 131600 |
| 2023-12-06 | 56.02 | $59.83 | 228539 |
| 2023-12-05 | 55.69 | $59.48 | 247200 |
| 2023-12-04 | 55.41 | $59.86 | 403669 |
| 2023-12-01 | 55.11 | $59.77 | 322200 |
| 2023-11-30 | 54.74 | $57.02 | 321100 |
| 2023-11-29 | 54.39 | $56.87 | 207824 |
| 2023-11-28 | 53.99 | $55.51 | 165200 |
| 2023-11-27 | 53.65 | $55.48 | 155620 |
| 2023-11-24 | 53.25 | $55.69 | 62100 |
| 2023-11-22 | 52.89 | $55.54 | 148723 |
| 2023-11-21 | 52.42 | $55.16 | 140000 |
| 2023-11-20 | 51.93 | $56.49 | 219210 |
| 2023-11-17 | 51.43 | $57.03 | 245900 |
| 2023-11-16 | 50.86 | $56.63 | 184000 |
| 2023-11-15 | 50.41 | $56.84 | 259641 |
| 2023-11-14 | 49.99 | $56.37 | 301200 |
| 2023-11-13 | 49.66 | $51.84 | 170921 |
| 2023-11-10 | 49.49 | $51.79 | 191300 |
| 2023-11-09 | 49.26 | $51.51 | 170049 |
| 2023-11-08 | 49.10 | $51.71 | 197200 |
| 2023-11-07 | 48.97 | $53.13 | 188010 |
| 2023-11-06 | 48.77 | $53.86 | 274516 |
| 2023-11-03 | 48.52 | $53.97 | 224000 |
| 2023-11-02 | 48.24 | $52.40 | 232300 |
| 2023-11-01 | 48.04 | $49.98 | 228200 |
| 2023-10-31 | 47.93 | $48.80 | 166600 |
| 2023-10-30 | 47.87 | $48.82 | 194422 |
| 2023-10-27 | 47.85 | $47.34 | 246207 |
| 2023-10-26 | 47.93 | $48.60 | 274245 |
| 2023-10-25 | 47.95 | $46.09 | 247600 |
| 2023-10-24 | 48.06 | $45.44 | 209600 |
| 2023-10-23 | 48.22 | $46.37 | 260505 |
| 2023-10-20 | 48.36 | $45.61 | 321651 |
| 2023-10-19 | 48.48 | $47.80 | 213300 |
| 2023-10-18 | 48.53 | $48.39 | 118250 |
| 2023-10-17 | 48.59 | $49.78 | 161040 |
| 2023-10-16 | 48.59 | $48.38 | 170229 |
| 2023-10-13 | 48.66 | $47.28 | 146500 |
| 2023-10-12 | 48.86 | $48.25 | 150626 |
| 2023-10-11 | 49.03 | $49.14 | 166510 |
| 2023-10-10 | 49.13 | $49.18 | 255900 |
| 2023-10-09 | 49.28 | $48.85 | 142922 |
| 2023-10-06 | 49.48 | $48.20 | 341913 |
| 2023-10-05 | 49.79 | $48.56 | 362729 |
| 2023-10-04 | 50.05 | $47.62 | 181617 |
| 2023-10-03 | 50.36 | $47.61 | 185209 |
| 2023-10-02 | 50.72 | $48.45 | 215200 |
| 2023-09-29 | 51.10 | $49.09 | 197134 |
| 2023-09-28 | 51.35 | $48.89 | 279100 |
| 2023-09-27 | 51.60 | $48.35 | 164100 |
| 2023-09-26 | 51.87 | $48.65 | 215900 |
| 2023-09-25 | 52.10 | $49.03 | 114900 |
| 2023-09-22 | 52.29 | $48.19 | 189500 |
| 2023-09-21 | 52.54 | $48.80 | 177134 |
| 2023-09-20 | 52.76 | $49.43 | 173400 |
| 2023-09-19 | 52.96 | $49.83 | 256228 |
| 2023-09-18 | 53.21 | $49.84 | 261241 |
| 2023-09-15 | 53.48 | $51.14 | 1.0M |
| 2023-09-14 | 53.69 | $51.77 | 247000 |
| 2023-09-13 | 53.83 | $51.11 | 310700 |
| 2023-09-12 | 54.03 | $52.25 | 218500 |
| 2023-09-11 | 54.24 | $52.86 | 247843 |
| 2023-09-08 | 54.45 | $54.26 | 200200 |
| 2023-09-07 | 54.62 | $53.75 | 303213 |
| 2023-09-06 | 54.80 | $53.89 | 245003 |
| 2023-09-05 | 55.03 | $54.85 | 269000 |
| 2023-09-01 | 55.26 | $56.04 | 160700 |
| 2023-08-31 | 55.42 | $54.02 | 204300 |
| 2023-08-30 | 55.69 | $53.97 | 114067 |
| 2023-08-29 | 55.95 | $53.76 | 135400 |
| 2023-08-28 | 56.22 | $53.24 | 184000 |
| 2023-08-25 | 56.57 | $52.75 | 168000 |
| 2023-08-24 | 56.93 | $53.20 | 229141 |
| 2023-08-23 | 57.27 | $53.27 | 143345 |
| 2023-08-22 | 57.66 | $53.48 | 213822 |
| 2023-08-21 | 57.87 | $54.67 | 191400 |
| 2023-08-18 | 58.07 | $55.39 | 323029 |
| 2023-08-17 | 58.08 | $55.26 | 233200 |
| 2023-08-16 | 57.99 | $54.62 | 198701 |
| 2023-08-15 | 57.93 | $54.99 | 221104 |
| 2023-08-14 | 57.76 | $56.49 | 190248 |
| 2023-08-11 | 57.42 | $57.14 | 149500 |
| 2023-08-10 | 57.01 | $57.62 | 148445 |
| 2023-08-09 | 56.62 | $57.40 | 229548 |
| 2023-08-08 | 56.17 | $58.38 | 221147 |
| 2023-08-07 | 55.57 | $59.50 | 148700 |
| 2023-08-04 | 54.87 | $59.16 | 137923 |
| 2023-08-03 | 54.22 | $59.54 | 155900 |
| 2023-08-02 | 53.52 | $59.19 | 147500 |
| 2023-08-01 | 52.84 | $59.05 | 182700 |
| 2023-07-31 | 52.19 | $60.25 | 216332 |
| 2023-07-28 | 51.41 | $59.95 | 176707 |
| 2023-07-27 | 50.68 | $60.04 | 361200 |
| 2023-07-26 | 49.93 | $61.07 | 483549 |
| 2023-07-25 | 49.20 | $57.69 | 407000 |
| 2023-07-24 | 48.60 | $58.73 | 408831 |
| 2023-07-21 | 47.94 | $55.58 | 505314 |
| 2023-07-20 | 47.46 | $53.42 | 283802 |
| 2023-07-19 | 47.16 | $53.46 | 221387 |
| 2023-07-18 | 46.92 | $51.63 | 208400 |
| 2023-07-17 | 46.81 | $49.56 | 161012 |
| 2023-07-14 | 46.81 | $49.03 | 301517 |
| 2023-07-13 | 46.81 | $49.84 | 362630 |
| 2023-07-12 | 46.89 | $48.24 | 339800 |
| 2023-07-11 | 47.03 | $46.45 | 212500 |
| 2023-07-10 | 47.27 | $45.61 | 245112 |
| 2023-07-07 | 47.57 | $46.14 | 205900 |
| 2023-07-06 | 47.94 | $45.49 | 279234 |
| 2023-07-05 | 48.21 | $45.50 | 227655 |
| 2023-07-03 | 48.31 | $46.18 | 135424 |
| 2023-06-30 | 48.48 | $44.51 | 188039 |
| 2023-06-29 | 48.52 | $45.49 | 200600 |
| 2023-06-28 | 48.46 | $44.99 | 217400 |
| 2023-06-27 | 48.48 | $46.41 | 201100 |
| 2023-06-26 | 48.42 | $45.79 | 282830 |
| 2023-06-23 | 48.38 | $45.41 | 651900 |
| 2023-06-22 | 48.44 | $45.96 | 215804 |
| 2023-06-21 | 48.55 | $47.58 | 200500 |
| 2023-06-20 | 48.58 | $48.63 | 220748 |
| 2023-06-16 | 48.50 | $49.29 | 979440 |
| 2023-06-15 | 48.48 | $49.63 | 267600 |
| 2023-06-14 | 48.46 | $49.10 | 267646 |
| 2023-06-13 | 48.28 | $51.44 | 224614 |
| 2023-06-12 | 48.03 | $50.91 | 260100 |
| 2023-06-09 | 47.76 | $51.43 | 172411 |
| 2023-06-08 | 47.46 | $51.60 | 237323 |
| 2023-06-07 | 47.21 | $53.36 | 309700 |
| 2023-06-06 | 46.92 | $51.08 | 279500 |
| 2023-06-05 | 46.76 | $47.49 | 258814 |
| 2023-06-02 | 46.86 | $49.41 | 345516 |
| 2023-06-01 | 46.78 | $45.49 | 251419 |
| 2023-05-31 | 46.99 | $44.14 | 250200 |
| 2023-05-30 | 47.29 | $45.42 | 211517 |
| 2023-05-26 | 47.71 | $45.23 | 235700 |
| 2023-05-25 | 48.25 | $44.90 | 228016 |
| 2023-05-24 | 48.75 | $46.68 | 216928 |
| 2023-05-23 | 49.21 | $48.12 | 223800 |
| 2023-05-22 | 49.61 | $48.18 | 215413 |
| 2023-05-19 | 50.11 | $47.14 | 242800 |
| 2023-05-18 | 50.73 | $48.78 | 422546 |
| 2023-05-17 | 51.38 | $49.36 | 261931 |
| 2023-05-16 | 52.03 | $45.40 | 203900 |
| 2023-05-15 | 52.79 | $46.38 | 250527 |
| 2023-05-12 | 53.64 | $45.65 | 185116 |
| 2023-05-11 | 54.44 | $45.33 | 211807 |
| 2023-05-10 | 55.33 | $46.57 | 244168 |
| 2023-05-09 | 56.11 | $47.56 | 251700 |
| 2023-05-08 | 56.89 | $47.94 | 188522 |
| 2023-05-05 | 57.66 | $49.52 | 286944 |
| 2023-05-04 | 58.38 | $47.76 | 392302 |
| 2023-05-03 | 59.18 | $49.77 | 330800 |
| 2023-05-02 | 59.88 | $50.05 | 349846 |
| 2023-05-01 | 60.61 | $53.85 | 279600 |
| 2023-04-28 | 61.19 | $56.00 | 341004 |
| 2023-04-27 | 61.66 | $55.00 | 272900 |
| 2023-04-26 | 62.25 | $55.80 | 252850 |
| 2023-04-25 | 62.83 | $56.07 | 227000 |
| 2023-04-24 | 63.40 | $58.24 | 252032 |
| 2023-04-21 | 63.88 | $59.58 | 440147 |
| 2023-04-20 | 64.17 | $61.69 | 193536 |
| 2023-04-19 | 64.42 | $62.34 | 169042 |
| 2023-04-18 | 64.79 | $60.76 | 200500 |
| 2023-04-17 | 65.14 | $63.26 | 152427 |
| 2023-04-14 | 65.40 | $61.74 | 167131 |
| 2023-04-13 | 65.89 | $63.05 | 164300 |
| 2023-04-12 | 66.10 | $62.18 | 136300 |
| 2023-04-11 | 66.40 | $63.16 | 185225 |
| 2023-04-10 | 66.54 | $63.43 | 283366 |
| 2023-04-06 | 66.90 | $63.88 | 203200 |
| 2023-04-05 | 67.27 | $63.68 | 199840 |
| 2023-04-04 | 67.87 | $63.92 | 214700 |
| 2023-04-03 | 68.46 | $64.47 | 186628 |
| 2023-03-31 | 69.10 | $65.62 | 242110 |
| 2023-03-30 | 69.72 | $65.33 | 182300 |
| 2023-03-29 | 70.33 | $66.78 | 212900 |
| 2023-03-28 | 70.92 | $67.38 | 191335 |
| 2023-03-27 | 71.54 | $67.52 | 260600 |
| 2023-03-24 | 72.17 | $67.90 | 439956 |
| 2023-03-23 | 72.82 | $65.28 | 363231 |
| 2023-03-22 | 73.58 | $66.77 | 327131 |
| 2023-03-21 | 74.25 | $69.65 | 444314 |
| 2023-03-20 | 74.79 | $67.84 | 460703 |
| 2023-03-17 | 75.45 | $68.32 | 1.1M |
| 2023-03-16 | 76.08 | $71.57 | 430900 |
| 2023-03-15 | 76.54 | $67.40 | 432744 |
| 2023-03-14 | 77.19 | $68.12 | 460400 |
| 2023-03-13 | 77.84 | $65.94 | 888917 |
| 2023-03-10 | 78.59 | $70.59 | 658815 |
| 2023-03-09 | 79.09 | $71.25 | 427337 |
| 2023-03-08 | 79.57 | $75.70 | 255212 |
| 2023-03-07 | 79.91 | $75.68 | 230800 |
| 2023-03-06 | 80.21 | $77.37 | 242628 |
| 2023-03-03 | 80.48 | $78.00 | 320347 |
| 2023-03-02 | 80.66 | $77.50 | 242820 |
| 2023-03-01 | 80.80 | $78.63 | 300117 |
| 2023-02-28 | 80.86 | $79.68 | 178419 |
| 2023-02-27 | 80.73 | $80.28 | 122900 |
| 2023-02-24 | 80.59 | $80.86 | 166200 |
| 2023-02-23 | 80.46 | $80.46 | 144730 |
| 2023-02-22 | 80.26 | $80.19 | 234600 |
| 2023-02-21 | 80.10 | $80.38 | 171400 |
| 2023-02-17 | 79.91 | $81.09 | 151900 |
| 2023-02-16 | 79.70 | $80.88 | 189100 |
| 2023-02-15 | 79.62 | $80.87 | 135300 |
| 2023-02-14 | 79.56 | $80.26 | 103816 |
| 2023-02-13 | 79.61 | $81.16 | 78100 |
| 2023-02-10 | 79.64 | $80.89 | 83432 |
| 2023-02-09 | 79.68 | $80.58 | 121700 |
| 2023-02-08 | 79.67 | $81.03 | 183200 |
| 2023-02-07 | 79.63 | $82.42 | 196300 |
| 2023-02-06 | 79.48 | $81.60 | 160440 |
| 2023-02-03 | 79.48 | $82.74 | 251440 |
| 2023-02-02 | 79.34 | $81.74 | 194601 |
| 2023-02-01 | 79.28 | $80.30 | 242500 |
| 2023-01-31 | 79.39 | $79.69 | 335741 |
| 2023-01-30 | 79.63 | $77.16 | 240909 |
| 2023-01-27 | 80.03 | $77.56 | 210302 |
| 2023-01-26 | 80.38 | $78.18 | 325900 |
| 2023-01-25 | 80.73 | $76.45 | 225800 |
| 2023-01-24 | 81.15 | $76.93 | 230300 |
| 2023-01-23 | 81.52 | $76.73 | 312235 |
| 2023-01-20 | 81.92 | $76.91 | 555807 |
| 2023-01-19 | 82.26 | $79.24 | 266000 |
| 2023-01-18 | 82.45 | $79.63 | 218600 |
| 2023-01-17 | 82.57 | $81.26 | 109231 |
| 2023-01-13 | 82.61 | $81.70 | 129500 |
| 2023-01-12 | 82.72 | $81.80 | 171325 |
| 2023-01-11 | 82.87 | $80.29 | 124818 |
| 2023-01-10 | 83.31 | $80.31 | 267643 |
| 2023-01-09 | 83.71 | $79.38 | 244032 |
| 2023-01-06 | 84.12 | $81.57 | 138900 |
| 2023-01-05 | 84.40 | $79.96 | 217700 |
| 2023-01-04 | 84.80 | $80.62 | 269215 |
| 2023-01-03 | 85.19 | $82.51 | 259000 |
| 2022-12-30 | 85.64 | $84.43 | 202705 |
| 2022-12-29 | 85.97 | $85.18 | 85800 |
| 2022-12-28 | 86.23 | $84.50 | 91713 |
| 2022-12-27 | 86.43 | $85.26 | 122800 |
| 2022-12-23 | 86.57 | $84.80 | 58612 |
| 2022-12-22 | 86.78 | $84.41 | 124932 |
| 2022-12-21 | 86.96 | $84.70 | 174200 |
| 2022-12-20 | 87.14 | $83.59 | 217935 |
| 2022-12-19 | 87.35 | $83.08 | 163633 |
| 2022-12-16 | 87.52 | $82.06 | 628003 |
| 2022-12-15 | 87.68 | $82.10 | 230153 |
| 2022-12-14 | 87.85 | $83.75 | 329000 |
| 2022-12-13 | 87.97 | $84.94 | 284600 |
| 2022-12-12 | 88.02 | $89.02 | 177400 |
| 2022-12-09 | 87.90 | $88.41 | 179113 |
| 2022-12-08 | 87.90 | $87.56 | 142900 |
| 2022-12-07 | 87.84 | $87.12 | 138523 |
| 2022-12-06 | 87.82 | $87.95 | 232243 |
| 2022-12-05 | 87.78 | $88.50 | 198336 |
| 2022-12-02 | 87.69 | $91.51 | 147630 |
| 2022-12-01 | 87.36 | $90.86 | 166110 |
| 2022-11-30 | 87.09 | $90.52 | 258300 |
| 2022-11-29 | 86.91 | $88.44 | 175846 |
| 2022-11-28 | 86.84 | $88.16 | 184100 |
| 2022-11-25 | 86.77 | $88.91 | 62800 |
| 2022-11-23 | 86.62 | $87.94 | 74537 |
| 2022-11-22 | 86.51 | $88.39 | 152500 |
| 2022-11-21 | 86.38 | $87.87 | 156439 |
| 2022-11-18 | 86.22 | $86.38 | 153500 |
| 2022-11-17 | 86.07 | $85.24 | 126701 |
| 2022-11-16 | 85.83 | $85.62 | 141931 |
| 2022-11-15 | 85.67 | $86.00 | 181517 |
| 2022-11-14 | 85.48 | $85.91 | 202948 |
| 2022-11-11 | 85.27 | $86.61 | 108200 |
| 2022-11-10 | 84.98 | $88.57 | 212900 |
| 2022-11-09 | 84.58 | $86.23 | 126100 |
| 2022-11-08 | 84.17 | $86.82 | 159900 |
| 2022-11-07 | 83.72 | $87.19 | 150526 |
| 2022-11-04 | 83.24 | $86.63 | 111737 |
| 2022-11-03 | 82.75 | $84.91 | 90517 |
| 2022-11-02 | 82.44 | $85.39 | 193161 |
| 2022-11-01 | 82.10 | $86.97 | 198147 |
| 2022-10-31 | 81.68 | $87.01 | 242829 |
| 2022-10-28 | 81.11 | $86.85 | 221800 |
| 2022-10-27 | 80.50 | $85.78 | 156806 |
| 2022-10-26 | 80.00 | $85.80 | 148700 |
| 2022-10-25 | 79.53 | $85.81 | 211405 |
| 2022-10-24 | 79.03 | $84.68 | 203140 |
| 2022-10-21 | 78.67 | $83.43 | 322800 |
| 2022-10-20 | 78.38 | $80.30 | 257530 |
| 2022-10-19 | 78.29 | $82.42 | 185300 |
| 2022-10-18 | 78.13 | $82.26 | 188500 |
| 2022-10-17 | 78.01 | $81.67 | 200104 |
| 2022-10-14 | 77.91 | $80.81 | 170100 |
| 2022-10-13 | 77.81 | $80.62 | 219600 |
| 2022-10-12 | 77.67 | $78.00 | 107724 |
| 2022-10-11 | 77.61 | $77.92 | 199711 |
| 2022-10-10 | 77.54 | $77.51 | 130521 |
| 2022-10-07 | 77.61 | $76.95 | 139600 |
| 2022-10-06 | 77.69 | $78.61 | 103600 |
| 2022-10-05 | 77.60 | $78.51 | 99000 |
| 2022-10-04 | 77.48 | $78.68 | 177640 |
| 2022-10-03 | 77.34 | $75.65 | 158835 |
| 2022-09-30 | 77.40 | $74.53 | 189801 |
| 2022-09-29 | 77.56 | $75.80 | 159900 |
| 2022-09-28 | 77.68 | $76.43 | 191607 |
| 2022-09-27 | 77.81 | $75.91 | 150119 |
| 2022-09-26 | 77.94 | $77.39 | 167330 |
| 2022-09-23 | 78.07 | $77.65 | 167616 |
| 2022-09-22 | 78.22 | $78.45 | 134931 |
| 2022-09-21 | 78.35 | $79.28 | 163000 |
| 2022-09-20 | 78.47 | $79.85 | 156535 |
| 2022-09-19 | 78.65 | $79.67 | 202200 |
| 2022-09-16 | 78.95 | $78.86 | 625000 |
| 2022-09-15 | 79.33 | $77.67 | 153239 |
| 2022-09-14 | 79.77 | $76.82 | 164102 |
| 2022-09-13 | 80.33 | $76.65 | 162200 |
| 2022-09-12 | 80.88 | $78.93 | 173234 |
| 2022-09-09 | 81.27 | $78.45 | 168303 |
| 2022-09-08 | 81.67 | $76.83 | 221700 |
| 2022-09-07 | 82.12 | $76.15 | 257241 |
| 2022-09-06 | 82.55 | $75.85 | 236506 |
| 2022-09-02 | 82.97 | $76.89 | 175807 |
| 2022-09-01 | 83.34 | $77.63 | 241200 |
| 2022-08-31 | 83.64 | $78.23 | 185800 |
| 2022-08-30 | 83.92 | $78.98 | 210501 |
| 2022-08-29 | 84.12 | $78.60 | 145000 |
| 2022-08-26 | 84.41 | $79.89 | 204400 |
| 2022-08-25 | 84.60 | $80.70 | 265400 |
| 2022-08-24 | 84.77 | $81.06 | 177810 |
| 2022-08-23 | 84.90 | $81.65 | 189800 |
| 2022-08-22 | 84.99 | $83.41 | 162433 |
| 2022-08-19 | 85.01 | $85.66 | 272100 |
| 2022-08-18 | 84.82 | $86.50 | 124619 |
| 2022-08-17 | 84.58 | $86.51 | 140314 |
| 2022-08-16 | 84.37 | $88.08 | 140238 |
| 2022-08-15 | 84.02 | $87.50 | 178000 |
| 2022-08-12 | 83.62 | $86.74 | 366900 |
| 2022-08-11 | 83.24 | $86.49 | 150824 |
| 2022-08-10 | 82.78 | $85.79 | 143500 |
| 2022-08-09 | 82.43 | $84.77 | 210442 |
| 2022-08-08 | 82.19 | $84.27 | 96044 |
| 2022-08-05 | 81.97 | $84.34 | 160400 |
| 2022-08-04 | 81.77 | $83.54 | 152113 |
| 2022-08-03 | 81.60 | $83.83 | 137442 |
| 2022-08-02 | 81.44 | $83.02 | 111200 |
| 2022-08-01 | 81.37 | $84.38 | 175533 |
| 2022-07-29 | 81.22 | $83.80 | 239734 |
| 2022-07-28 | 81.00 | $84.14 | 158440 |
| 2022-07-27 | 80.77 | $83.51 | 311534 |
| 2022-07-26 | 80.60 | $83.59 | 173700 |
| 2022-07-25 | 80.43 | $83.65 | 276019 |
| 2022-07-22 | 80.20 | $81.96 | 217522 |
| 2022-07-21 | 80.05 | $81.63 | 163800 |
| 2022-07-20 | 79.98 | $82.39 | 208536 |
| 2022-07-19 | 79.88 | $81.03 | 257506 |
| 2022-07-18 | 79.77 | $79.47 | 227347 |
| 2022-07-15 | 79.68 | $79.24 | 190600 |
| 2022-07-14 | 79.70 | $77.33 | 119700 |
| 2022-07-13 | 79.79 | $78.67 | 126719 |
| 2022-07-12 | 79.77 | $79.95 | 169514 |
| 2022-07-11 | 79.79 | $79.94 | 139400 |
| 2022-07-08 | 79.80 | $80.36 | 131720 |
| 2022-07-07 | 79.90 | $80.18 | 127609 |
| 2022-07-06 | 80.10 | $80.62 | 215800 |
| 2022-07-05 | 80.25 | $81.47 | 289740 |
| 2022-07-01 | 80.36 | $81.52 | 201536 |
| 2022-06-30 | 80.47 | $79.43 | 252632 |
| 2022-06-29 | 80.62 | $79.51 | 177000 |
| 2022-06-28 | 80.81 | $80.08 | 173041 |
| 2022-06-27 | 80.99 | $80.09 | 179200 |
| 2022-06-24 | 81.11 | $79.08 | 510600 |
| 2022-06-23 | 81.20 | $78.97 | 179013 |
| 2022-06-22 | 81.27 | $80.21 | 193809 |
| 2022-06-21 | 81.32 | $80.47 | 189200 |
| 2022-06-17 | 81.29 | $78.79 | 559800 |
| 2022-06-16 | 81.28 | $77.62 | 267200 |
| 2022-06-15 | 81.35 | $79.71 | 176920 |
| 2022-06-14 | 81.33 | $79.19 | 209646 |
| 2022-06-13 | 81.18 | $78.28 | 249500 |
| 2022-06-10 | 81.11 | $80.22 | 230500 |
| 2022-06-09 | 80.96 | $80.19 | 128307 |
| 2022-06-08 | 80.76 | $82.45 | 139444 |
| 2022-06-07 | 80.47 | $84.03 | 91525 |
| 2022-06-06 | 80.13 | $83.69 | 115000 |
| 2022-06-03 | 79.82 | $83.66 | 119839 |
| 2022-06-02 | 79.53 | $83.79 | 98033 |
| 2022-06-01 | 79.33 | $82.45 | 117614 |
| 2022-05-31 | 79.10 | $83.30 | 179900 |
| 2022-05-27 | 78.80 | $83.55 | 97012 |
| 2022-05-26 | 78.49 | $82.52 | 144530 |
| 2022-05-25 | 78.29 | $80.93 | 157328 |
| 2022-05-24 | 78.10 | $80.30 | 177012 |
| 2022-05-23 | 77.92 | $81.30 | 181900 |
| 2022-05-20 | 77.80 | $79.76 | 246400 |
| 2022-05-19 | 77.74 | $78.58 | 288312 |
| 2022-05-18 | 77.83 | $79.09 | 313049 |
| 2022-05-17 | 77.91 | $79.23 | 150400 |
| 2022-05-16 | 77.94 | $76.34 | 154345 |
| 2022-05-13 | 78.05 | $76.81 | 164300 |
| 2022-05-12 | 78.13 | $77.15 | 207800 |
| 2022-05-11 | 78.22 | $76.22 | 185600 |
| 2022-05-10 | 78.31 | $76.64 | 251700 |
| 2022-05-09 | 78.36 | $77.28 | 194035 |
| 2022-05-06 | 78.36 | $77.57 | 195720 |
| 2022-05-05 | 78.40 | $77.73 | 171100 |
| 2022-05-04 | 78.43 | $79.79 | 147946 |
| 2022-05-03 | 78.42 | $77.88 | 168801 |
| 2022-05-02 | 78.56 | $77.42 | 206709 |
| 2022-04-29 | 78.76 | $77.16 | 224612 |
| 2022-04-28 | 78.99 | $78.64 | 138521 |
| 2022-04-27 | 79.22 | $77.20 | 236914 |
| 2022-04-26 | 79.60 | $76.67 | 226330 |
| 2022-04-25 | 79.99 | $78.93 | 241400 |
| 2022-04-22 | 80.31 | $78.54 | 192107 |
| 2022-04-21 | 80.55 | $80.23 | 258428 |
| 2022-04-20 | 80.65 | $80.70 | 121400 |
| 2022-04-19 | 80.88 | $79.88 | 202000 |
| 2022-04-18 | 81.11 | $78.48 | 207500 |
| 2022-04-14 | 81.51 | $78.44 | 147513 |
| 2022-04-13 | 81.81 | $79.07 | 188116 |
| 2022-04-12 | 82.14 | $77.92 | 219800 |
| 2022-04-11 | 82.44 | $77.76 | 209400 |
| 2022-04-08 | 82.76 | $77.16 | 323900 |
| 2022-04-07 | 83.13 | $78.36 | 284100 |
| 2022-04-06 | 83.40 | $78.37 | 253310 |
| 2022-04-05 | 83.64 | $79.66 | 204300 |
| 2022-04-04 | 83.72 | $80.57 | 205500 |
| 2022-04-01 | 83.77 | $81.46 | 241039 |
| 2022-03-31 | 83.87 | $81.69 | 225300 |
| 2022-03-30 | 84.04 | $83.24 | 249500 |
| 2022-03-29 | 84.14 | $84.86 | 228042 |
| 2022-03-28 | 83.99 | $84.55 | 136500 |
| 2022-03-25 | 84.06 | $85.23 | 112928 |
| 2022-03-24 | 84.10 | $83.37 | 104900 |
| 2022-03-23 | 84.05 | $82.27 | 107648 |
| 2022-03-22 | 84.12 | $85.34 | 153514 |
| 2022-03-21 | 84.07 | $84.40 | 239900 |
| 2022-03-18 | 84.12 | $86.52 | 668500 |
| 2022-03-17 | 84.03 | $84.37 | 124300 |
| 2022-03-16 | 84.11 | $85.70 | 207920 |
| 2022-03-15 | 84.19 | $83.82 | 169711 |
| 2022-03-14 | 84.24 | $84.26 | 182800 |
| 2022-03-11 | 84.28 | $84.51 | 149800 |
| 2022-03-10 | 84.33 | $83.84 | 110900 |
| 2022-03-09 | 84.42 | $83.10 | 177120 |
| 2022-03-08 | 84.64 | $81.26 | 239600 |
| 2022-03-07 | 84.83 | $81.69 | 202007 |
| 2022-03-04 | 84.98 | $83.30 | 142900 |
| 2022-03-03 | 84.95 | $85.25 | 150421 |
| 2022-03-02 | 84.85 | $85.19 | 151600 |
| 2022-03-01 | 84.80 | $81.78 | 249000 |
| 2022-02-28 | 84.93 | $86.01 | 204700 |
| 2022-02-25 | 84.77 | $85.93 | 179800 |
| 2022-02-24 | 84.61 | $82.41 | 219520 |
| 2022-02-23 | 84.69 | $83.70 | 182720 |
| 2022-02-22 | 84.72 | $84.43 | 160500 |
| 2022-02-18 | 84.68 | $85.23 | 130200 |
| 2022-02-17 | 84.59 | $84.78 | 176800 |
| 2022-02-16 | 84.34 | $85.95 | 156629 |
| 2022-02-15 | 84.20 | $87.27 | 187521 |
| 2022-02-14 | 84.09 | $84.86 | 190230 |
| 2022-02-11 | 84.19 | $85.15 | 211500 |
| 2022-02-10 | 84.25 | $85.48 | 212636 |
| 2022-02-09 | 84.26 | $85.70 | 142000 |
| 2022-02-08 | 84.30 | $87.46 | 192895 |
| 2022-02-07 | 84.34 | $84.95 | 117800 |
| 2022-02-04 | 84.43 | $84.78 | 129500 |
| 2022-02-03 | 84.51 | $82.70 | 103319 |
| 2022-02-02 | 84.54 | $83.27 | 178500 |
| 2022-02-01 | 84.61 | $84.16 | 173728 |
| 2022-01-31 | 84.56 | $84.35 | 311200 |
| 2022-01-28 | 84.42 | $82.87 | 152028 |
| 2022-01-27 | 84.37 | $82.73 | 184235 |
| 2022-01-26 | 84.33 | $84.04 | 186500 |
| 2022-01-25 | 84.19 | $84.29 | 160404 |
| 2022-01-24 | 84.04 | $83.51 | 262702 |
| 2022-01-21 | 83.86 | $83.48 | 341444 |
| 2022-01-20 | 83.69 | $79.86 | 157300 |
| 2022-01-19 | 83.67 | $83.11 | 147300 |
| 2022-01-18 | 83.38 | $84.96 | 169100 |
| 2022-01-14 | 83.07 | $86.99 | 120939 |
| 2022-01-13 | 82.72 | $86.29 | 133600 |
| 2022-01-12 | 82.45 | $85.77 | 199600 |
| 2022-01-11 | 82.26 | $86.51 | 123200 |
| 2022-01-10 | 81.98 | $88.27 | 221900 |
| 2022-01-07 | 81.66 | $86.64 | 128300 |
| 2022-01-06 | 81.38 | $86.31 | 152617 |
| 2022-01-05 | 81.21 | $83.40 | 153300 |
| 2022-01-04 | 81.16 | $84.58 | 381900 |
| 2022-01-03 | 81.07 | $83.32 | 211180 |
| 2021-12-31 | 80.89 | $81.53 | 126343 |
| 2021-12-30 | 80.90 | $81.80 | 171606 |
| 2021-12-29 | 80.75 | $81.97 | 136318 |
| 2021-12-28 | 80.61 | $81.24 | 111500 |
| 2021-12-27 | 80.56 | $81.30 | 135833 |
| 2021-12-23 | 80.58 | $79.83 | 157100 |
| 2021-12-22 | 80.88 | $80.05 | 162600 |
| 2021-12-21 | 81.20 | $79.56 | 326100 |
| 2021-12-20 | 81.52 | $77.29 | 344900 |
| 2021-12-17 | 81.89 | $78.71 | 867116 |
| 2021-12-16 | 82.24 | $80.12 | 270727 |
| 2021-12-15 | 82.56 | $80.73 | 608900 |
| 2021-12-14 | 82.91 | $81.98 | 175300 |
| 2021-12-13 | 83.18 | $80.97 | 204146 |
| 2021-12-10 | 83.52 | $81.82 | 124000 |
| 2021-12-09 | 83.93 | $81.14 | 185800 |
| 2021-12-08 | 84.30 | $82.79 | 1.4M |
| 2021-12-07 | 84.74 | $82.46 | 178900 |
| 2021-12-06 | 85.20 | $82.72 | 234400 |
| 2021-12-03 | 85.60 | $79.87 | 166200 |
| 2021-12-02 | 86.07 | $81.60 | 229700 |
| 2021-12-01 | 86.54 | $78.91 | 248600 |
| 2021-11-30 | 86.97 | $79.06 | 286800 |
| 2021-11-29 | 87.39 | $80.27 | 274338 |
| 2021-11-26 | 87.61 | $81.69 | 181700 |
| 2021-11-24 | 87.73 | $85.86 | 126200 |
| 2021-11-23 | 87.50 | $86.39 | 247700 |
| 2021-11-22 | 87.31 | $86.04 | 296800 |
| 2021-11-19 | 87.19 | $84.73 | 174232 |
| 2021-11-18 | 87.19 | $85.72 | 314400 |
| 2021-11-17 | 87.08 | $86.41 | 278920 |
| 2021-11-16 | 86.97 | $87.68 | 354914 |
| 2021-11-15 | 86.69 | $87.53 | 363018 |
| 2021-11-12 | 86.36 | $87.79 | 4.3M |
| 2021-11-11 | 86.00 | $89.88 | 622000 |
| 2021-11-10 | 85.51 | $88.53 | 478600 |
| 2021-11-09 | 85.07 | $91.72 | 382900 |
| 2021-11-08 | 84.54 | $91.68 | 362200 |
| 2021-11-05 | 84.04 | $90.57 | 194801 |
| 2021-11-04 | 83.58 | $89.43 | 205444 |
| 2021-11-03 | 83.13 | $90.87 | 253635 |
| 2021-11-02 | 82.49 | $87.62 | 195300 |
| 2021-11-01 | 81.99 | $87.47 | 205441 |
| 2021-10-29 | 81.58 | $84.50 | 134440 |
| 2021-10-28 | 81.31 | $84.21 | 220005 |
| 2021-10-27 | 80.91 | $81.19 | 205015 |
| 2021-10-26 | 80.72 | $82.57 | 208832 |
| 2021-10-25 | 80.36 | $83.67 | 291200 |
| 2021-10-22 | 80.00 | $84.83 | 301004 |
| 2021-10-21 | 79.45 | $83.41 | 248900 |
| 2021-10-20 | 78.98 | $84.27 | 289440 |
| 2021-10-19 | 78.33 | $82.05 | 236800 |
| 2021-10-18 | 77.73 | $81.01 | 134446 |
| 2021-10-15 | 77.19 | $80.42 | 175640 |
| 2021-10-14 | 76.75 | $80.20 | 148247 |
| 2021-10-13 | 76.25 | $79.71 | 101627 |
| 2021-10-12 | 75.78 | $81.08 | 147700 |
| 2021-10-11 | 75.20 | $81.71 | 134145 |
| 2021-10-08 | 74.68 | $81.29 | 119200 |
| 2021-10-07 | 74.16 | $80.43 | 207716 |
| 2021-10-06 | 73.79 | $78.14 | 126729 |
| 2021-10-05 | 73.57 | $77.56 | 187100 |
| 2021-10-04 | 73.41 | $79.29 | 134548 |
| 2021-10-01 | 73.20 | $79.24 | 267300 |
| 2021-09-30 | 73.02 | $76.15 | 143405 |
| 2021-09-29 | 73.02 | $77.31 | 146131 |
| 2021-09-28 | 72.99 | $75.34 | 121613 |
| 2021-09-27 | 73.02 | $76.52 | 196900 |
| 2021-09-24 | 73.11 | $73.92 | 180338 |
| 2021-09-23 | 73.24 | $73.87 | 187236 |
| 2021-09-22 | 73.42 | $71.26 | 100100 |
| 2021-09-21 | 73.74 | $70.13 | 159700 |
| 2021-09-20 | 74.16 | $70.23 | 199126 |
| 2021-09-17 | 74.53 | $71.53 | 492600 |
| 2021-09-16 | 74.73 | $70.33 | 115500 |
| 2021-09-15 | 74.98 | $70.26 | 149400 |
| 2021-09-14 | 75.26 | $69.43 | 98400 |
| 2021-09-13 | 75.62 | $71.43 | 126300 |
| 2021-09-10 | 75.85 | $70.90 | 109943 |
| 2021-09-09 | 76.12 | $72.98 | 107614 |
| 2021-09-08 | 76.28 | $73.77 | 108531 |
| 2021-09-07 | 76.38 | $74.34 | 100900 |
| 2021-09-03 | 76.31 | $75.09 | 81800 |
| 2021-09-02 | 76.24 | $75.62 | 113942 |
| 2021-09-01 | 76.03 | $76.08 | 128457 |
| 2021-08-31 | 75.77 | $76.70 | 100721 |
| 2021-08-30 | 75.54 | $76.02 | 131628 |
| 2021-08-27 | 75.28 | $78.22 | 174500 |
| 2021-08-26 | 74.91 | $76.59 | 156900 |
| 2021-08-25 | 74.61 | $77.54 | 130813 |
| 2021-08-24 | 74.26 | $77.69 | 150100 |
| 2021-08-23 | 73.83 | $78.40 | 218902 |
| 2021-08-20 | 73.40 | $77.58 | 143900 |
| 2021-08-19 | 72.98 | $75.67 | 253400 |
| 2021-08-18 | 72.63 | $75.23 | 146300 |
| 2021-08-17 | 72.40 | $75.84 | 192700 |
| 2021-08-16 | 72.11 | $76.66 | 284400 |
| 2021-08-13 | 71.74 | $76.13 | 241728 |
| 2021-08-12 | 71.49 | $76.20 | 184700 |
| 2021-08-11 | 71.31 | $76.17 | 213316 |
| 2021-08-10 | 71.07 | $75.75 | 290700 |
| 2021-08-09 | 70.83 | $72.94 | 148031 |
| 2021-08-06 | 70.81 | $73.70 | 198000 |
| 2021-08-05 | 70.73 | $71.56 | 101615 |
| 2021-08-04 | 70.66 | $70.85 | 130117 |
| 2021-08-03 | 70.71 | $71.98 | 147001 |
| 2021-08-02 | 70.72 | $70.97 | 189100 |
| 2021-07-30 | 70.90 | $70.68 | 189739 |
| 2021-07-29 | 71.16 | $70.61 | 149106 |
| 2021-07-28 | 71.41 | $70.64 | 161900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
84.25
2026-07-24
Close Price
$85.12
Vol: 307038
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.70
Average
68.93
Maximum
87.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 84.25 | $85.12 | 307038 |
| 2026-07-23 | 84.16 | $84.77 | 407400 |
| 2026-07-22 | 84.09 | $85.29 | 325406 |
| 2026-07-21 | 83.97 | $85.14 | 371227 |
| 2026-07-20 | 83.84 | $84.81 | 457100 |
| 2026-07-17 | 83.74 | $84.51 | 1.1M |
| 2026-07-16 | 83.66 | $87.17 | 638054 |
| 2026-07-15 | 83.29 | $85.20 | 324441 |
| 2026-07-14 | 83.09 | $84.19 | 369400 |
| 2026-07-13 | 82.97 | $83.45 | 285205 |
| 2026-07-10 | 82.92 | $83.71 | 272610 |
| 2026-07-09 | 82.84 | $83.21 | 673800 |
| 2026-07-08 | 82.80 | $82.27 | 330300 |
| 2026-07-07 | 82.86 | $84.40 | 261500 |
| 2026-07-06 | 82.69 | $84.72 | 253400 |
| 2026-07-02 | 82.48 | $84.18 | 281500 |
| 2026-07-01 | 82.30 | $85.00 | 423413 |
| 2026-06-30 | 82.02 | $83.72 | 300346 |
| 2026-06-29 | 81.84 | $83.41 | 455819 |
| 2026-06-26 | 81.67 | $85.19 | 1.1M |
| 2026-06-25 | 81.30 | $85.11 | 490018 |
| 2026-06-24 | 80.90 | $83.84 | 449800 |
| 2026-06-23 | 80.59 | $82.96 | 412144 |
| 2026-06-22 | 80.34 | $81.40 | 334243 |
| 2026-06-18 | 80.23 | $81.05 | 1.2M |
| 2026-06-17 | 80.15 | $81.07 | 381004 |
| 2026-06-16 | 80.05 | $82.40 | 384600 |
| 2026-06-15 | 79.80 | $82.05 | 267900 |
| 2026-06-12 | 79.56 | $83.27 | 413632 |
| 2026-06-11 | 79.17 | $81.79 | 217743 |
| 2026-06-10 | 78.90 | $81.33 | 276745 |
| 2026-06-09 | 78.64 | $80.61 | 238400 |
| 2026-06-08 | 78.44 | $79.45 | 183247 |
| 2026-06-05 | 78.33 | $79.57 | 217416 |
| 2026-06-04 | 78.20 | $78.74 | 325014 |
| 2026-06-03 | 78.14 | $76.74 | 288100 |
| 2026-06-02 | 78.29 | $79.12 | 303700 |
| 2026-06-01 | 78.20 | $77.55 | 534800 |
| 2026-05-29 | 78.27 | $79.08 | 304300 |
| 2026-05-28 | 78.18 | $79.09 | 251709 |
| 2026-05-27 | 78.09 | $78.92 | 248790 |
| 2026-05-26 | 78.00 | $79.91 | 298300 |
| 2026-05-22 | 77.80 | $78.82 | 380106 |
| 2026-05-21 | 77.69 | $78.66 | 298300 |
| 2026-05-20 | 77.59 | $78.93 | 367600 |
| 2026-05-19 | 77.45 | $77.48 | 233500 |
| 2026-05-18 | 77.45 | $77.61 | 384323 |
| 2026-05-15 | 77.43 | $76.04 | 332309 |
| 2026-05-14 | 77.58 | $76.92 | 278929 |
| 2026-05-13 | 77.64 | $76.17 | 345400 |
| 2026-05-12 | 77.80 | $76.92 | 297400 |
| 2026-05-11 | 77.89 | $76.71 | 455700 |
| 2026-05-08 | 78.02 | $78.20 | 224307 |
| 2026-05-07 | 78.00 | $78.23 | 327500 |
| 2026-05-06 | 77.97 | $78.63 | 257947 |
| 2026-05-05 | 77.90 | $77.90 | 355408 |
| 2026-05-04 | 77.90 | $77.16 | 350300 |
| 2026-05-01 | 77.98 | $77.45 | 268818 |
| 2026-04-30 | 78.04 | $77.99 | 355129 |
| 2026-04-29 | 78.04 | $77.05 | 322524 |
| 2026-04-28 | 78.15 | $78.77 | 320245 |
| 2026-04-27 | 78.08 | $78.10 | 553325 |
| 2026-04-24 | 78.08 | $77.75 | 365907 |
| 2026-04-23 | 78.11 | $78.24 | 396000 |
| 2026-04-22 | 78.10 | $78.28 | 304935 |
| 2026-04-21 | 78.08 | $77.67 | 358144 |
| 2026-04-20 | 78.13 | $79.23 | 550573 |
| 2026-04-17 | 78.01 | $77.95 | 996106 |
| 2026-04-16 | 78.02 | $78.41 | 412626 |
| 2026-04-15 | 77.97 | $79.43 | 267306 |
| 2026-04-14 | 77.82 | $80.04 | 277900 |
| 2026-04-13 | 77.59 | $80.36 | 272024 |
| 2026-04-10 | 77.30 | $79.62 | 223300 |
| 2026-04-09 | 77.05 | $81.25 | 350501 |
| 2026-04-08 | 76.61 | $80.13 | 307011 |
| 2026-04-07 | 76.24 | $78.00 | 243433 |
| 2026-04-06 | 76.05 | $77.76 | 337001 |
| 2026-04-02 | 75.87 | $76.78 | 247933 |
| 2026-04-01 | 75.78 | $76.21 | 223111 |
| 2026-03-31 | 75.73 | $75.21 | 296741 |
| 2026-03-30 | 75.79 | $73.58 | 318800 |
| 2026-03-27 | 76.02 | $73.73 | 271900 |
| 2026-03-26 | 76.26 | $75.07 | 232210 |
| 2026-03-25 | 76.39 | $74.95 | 290400 |
| 2026-03-24 | 76.54 | $75.01 | 313546 |
| 2026-03-23 | 76.70 | $75.14 | 499300 |
| 2026-03-20 | 76.86 | $74.70 | 783749 |
| 2026-03-19 | 77.09 | $74.35 | 334000 |
| 2026-03-18 | 77.38 | $73.71 | 428400 |
| 2026-03-17 | 77.77 | $74.42 | 187648 |
| 2026-03-16 | 78.12 | $74.78 | 378500 |
| 2026-03-13 | 78.47 | $74.74 | 299500 |
| 2026-03-12 | 78.86 | $75.08 | 393029 |
| 2026-03-11 | 79.26 | $75.33 | 286400 |
| 2026-03-10 | 79.67 | $76.45 | 384400 |
| 2026-03-09 | 80.01 | $76.56 | 421000 |
| 2026-03-06 | 80.38 | $77.21 | 269931 |
| 2026-03-05 | 80.71 | $78.30 | 236200 |
| 2026-03-04 | 80.96 | $79.31 | 199242 |
| 2026-03-03 | 81.14 | $79.48 | 215641 |
| 2026-03-02 | 81.31 | $79.91 | 397434 |
| 2026-02-27 | 81.46 | $78.07 | 502900 |
| 2026-02-26 | 81.82 | $82.04 | 251200 |
| 2026-02-25 | 81.79 | $81.73 | 215900 |
| 2026-02-24 | 81.80 | $80.48 | 271000 |
| 2026-02-23 | 81.94 | $79.99 | 355120 |
| 2026-02-20 | 82.14 | $83.46 | 243634 |
| 2026-02-19 | 82.00 | $82.17 | 273535 |
| 2026-02-18 | 81.99 | $82.26 | 217884 |
| 2026-02-17 | 81.96 | $82.95 | 258031 |
| 2026-02-13 | 81.85 | $83.68 | 191200 |
| 2026-02-12 | 81.66 | $82.85 | 281901 |
| 2026-02-11 | 81.54 | $84.18 | 315300 |
| 2026-02-10 | 81.26 | $84.61 | 278000 |
| 2026-02-09 | 80.90 | $85.18 | 229500 |
| 2026-02-06 | 80.45 | $86.01 | 300945 |
| 2026-02-05 | 79.87 | $85.17 | 383114 |
| 2026-02-04 | 79.31 | $85.22 | 478300 |
| 2026-02-03 | 78.69 | $84.52 | 407400 |
| 2026-02-02 | 78.08 | $82.09 | 359819 |
| 2026-01-30 | 77.65 | $80.78 | 539146 |
| 2026-01-29 | 77.33 | $80.53 | 429800 |
| 2026-01-28 | 76.99 | $79.55 | 427900 |
| 2026-01-27 | 76.72 | $79.55 | 403919 |
| 2026-01-26 | 76.42 | $78.65 | 477400 |
| 2026-01-23 | 76.19 | $78.32 | 526900 |
| 2026-01-22 | 75.96 | $80.54 | 495200 |
| 2026-01-21 | 75.48 | $79.38 | 307611 |
| 2026-01-20 | 75.07 | $75.42 | 210125 |
| 2026-01-16 | 75.03 | $76.45 | 260300 |
| 2026-01-15 | 74.88 | $76.62 | 298611 |
| 2026-01-14 | 74.70 | $74.81 | 310600 |
| 2026-01-13 | 74.69 | $73.49 | 262900 |
| 2026-01-12 | 74.81 | $74.46 | 298200 |
| 2026-01-09 | 74.85 | $75.50 | 184104 |
| 2026-01-08 | 74.78 | $76.20 | 407400 |
| 2026-01-07 | 74.63 | $74.27 | 298900 |
| 2026-01-06 | 74.67 | $75.12 | 305000 |
| 2026-01-05 | 74.62 | $74.60 | 339600 |
| 2026-01-02 | 74.62 | $73.19 | 390035 |
| 2025-12-31 | 74.78 | $73.08 | 163200 |
| 2025-12-30 | 74.95 | $73.75 | 169900 |
| 2025-12-29 | 75.08 | $74.69 | 281246 |
| 2025-12-26 | 75.12 | $75.68 | 161020 |
| 2025-12-24 | 75.06 | $75.71 | 217300 |
| 2025-12-23 | 75.00 | $75.76 | 317800 |
| 2025-12-22 | 74.92 | $77.19 | 443510 |
| 2025-12-19 | 74.68 | $77.40 | 1.2M |
| 2025-12-18 | 74.39 | $77.06 | 335200 |
| 2025-12-17 | 74.11 | $76.68 | 327150 |
| 2025-12-16 | 73.84 | $77.12 | 438747 |
| 2025-12-15 | 73.49 | $77.58 | 291900 |
| 2025-12-12 | 73.06 | $76.69 | 200413 |
| 2025-12-11 | 72.68 | $76.86 | 269800 |
| 2025-12-10 | 72.24 | $76.50 | 428000 |
| 2025-12-09 | 71.79 | $74.29 | 288046 |
| 2025-12-08 | 71.53 | $74.15 | 196700 |
| 2025-12-05 | 71.25 | $73.64 | 267302 |
| 2025-12-04 | 71.00 | $73.73 | 170900 |
| 2025-12-03 | 70.71 | $74.03 | 271211 |
| 2025-12-02 | 70.36 | $73.27 | 195702 |
| 2025-12-01 | 70.06 | $73.27 | 177300 |
| 2025-11-28 | 69.72 | $72.05 | 111829 |
| 2025-11-26 | 69.47 | $72.82 | 533300 |
| 2025-11-25 | 69.12 | $73.75 | 427400 |
| 2025-11-24 | 68.63 | $70.96 | 306600 |
| 2025-11-21 | 68.39 | $69.86 | 315736 |
| 2025-11-20 | 68.23 | $66.91 | 261627 |
| 2025-11-19 | 68.37 | $67.19 | 210500 |
| 2025-11-18 | 68.50 | $66.58 | 326404 |
| 2025-11-17 | 68.70 | $66.46 | 322042 |
| 2025-11-14 | 68.94 | $69.16 | 311537 |
| 2025-11-13 | 68.91 | $69.01 | 292706 |
| 2025-11-12 | 68.90 | $69.73 | 218016 |
| 2025-11-11 | 68.81 | $70.14 | 185702 |
| 2025-11-10 | 68.67 | $69.68 | 387400 |
| 2025-11-07 | 68.57 | $70.48 | 257400 |
| 2025-11-06 | 68.37 | $69.38 | 306817 |
| 2025-11-05 | 68.26 | $69.74 | 337727 |
| 2025-11-04 | 68.11 | $68.13 | 402608 |
| 2025-11-03 | 68.10 | $67.75 | 399800 |
| 2025-10-31 | 68.14 | $67.29 | 294615 |
| 2025-10-30 | 68.23 | $67.17 | 289101 |
| 2025-10-29 | 68.34 | $67.04 | 256700 |
| 2025-10-28 | 68.48 | $68.29 | 171300 |
| 2025-10-27 | 68.50 | $68.30 | 189900 |
| 2025-10-24 | 68.52 | $69.20 | 166520 |
| 2025-10-23 | 68.45 | $68.13 | 268900 |
| 2025-10-22 | 68.48 | $67.97 | 276401 |
| 2025-10-21 | 68.53 | $68.93 | 308740 |
| 2025-10-20 | 68.49 | $68.60 | 420201 |
| 2025-10-17 | 68.48 | $66.23 | 432721 |
| 2025-10-16 | 68.72 | $64.39 | 524059 |
| 2025-10-15 | 69.17 | $67.92 | 394300 |
| 2025-10-14 | 69.31 | $69.84 | 281014 |
| 2025-10-13 | 69.25 | $67.81 | 263831 |
| 2025-10-10 | 69.40 | $65.50 | 389318 |
| 2025-10-09 | 69.81 | $68.80 | 316408 |
| 2025-10-08 | 69.92 | $69.50 | 286424 |
| 2025-10-07 | 69.96 | $70.07 | 215336 |
| 2025-10-06 | 69.95 | $70.29 | 278429 |
| 2025-10-03 | 69.92 | $69.45 | 350927 |
| 2025-10-02 | 69.97 | $68.89 | 238900 |
| 2025-10-01 | 70.08 | $69.13 | 156064 |
| 2025-09-30 | 70.18 | $69.17 | 211200 |
| 2025-09-29 | 70.29 | $69.44 | 238229 |
| 2025-09-26 | 70.37 | $70.99 | 175980 |
| 2025-09-25 | 70.31 | $70.41 | 175838 |
| 2025-09-24 | 70.30 | $70.44 | 144700 |
| 2025-09-23 | 70.28 | $70.55 | 218800 |
| 2025-09-22 | 70.26 | $70.15 | 227136 |
| 2025-09-19 | 70.27 | $71.13 | 1.0M |
| 2025-09-18 | 70.18 | $72.84 | 300013 |
| 2025-09-17 | 69.90 | $70.45 | 294333 |
| 2025-09-16 | 69.84 | $69.88 | 301100 |
| 2025-09-15 | 69.83 | $70.87 | 672300 |
| 2025-09-12 | 69.72 | $71.28 | 433400 |
| 2025-09-11 | 69.56 | $70.09 | 189700 |
| 2025-09-10 | 69.50 | $69.31 | 254823 |
| 2025-09-09 | 69.52 | $69.85 | 251400 |
| 2025-09-08 | 69.49 | $71.00 | 202000 |
| 2025-09-05 | 69.33 | $71.09 | 358900 |
| 2025-09-04 | 69.15 | $72.05 | 279100 |
| 2025-09-03 | 68.84 | $70.53 | 242500 |
| 2025-09-02 | 68.66 | $71.05 | 217547 |
| 2025-08-29 | 68.41 | $71.51 | 210739 |
| 2025-08-28 | 68.09 | $71.69 | 205042 |
| 2025-08-27 | 67.71 | $71.94 | 252600 |
| 2025-08-26 | 67.26 | $71.31 | 252847 |
| 2025-08-25 | 66.83 | $70.56 | 264200 |
| 2025-08-22 | 66.44 | $70.94 | 333100 |
| 2025-08-21 | 65.97 | $66.96 | 313800 |
| 2025-08-20 | 65.86 | $67.24 | 265900 |
| 2025-08-19 | 65.72 | $66.71 | 187620 |
| 2025-08-18 | 65.62 | $66.87 | 310547 |
| 2025-08-15 | 65.48 | $66.08 | 452400 |
| 2025-08-14 | 65.42 | $68.00 | 410700 |
| 2025-08-13 | 65.15 | $67.86 | 335200 |
| 2025-08-12 | 64.86 | $66.90 | 362644 |
| 2025-08-11 | 64.65 | $64.34 | 274200 |
| 2025-08-08 | 64.68 | $63.81 | 141045 |
| 2025-08-07 | 64.77 | $63.15 | 298800 |
| 2025-08-06 | 64.94 | $63.59 | 336631 |
| 2025-08-05 | 65.09 | $64.12 | 530500 |
| 2025-08-04 | 65.19 | $63.96 | 353400 |
| 2025-08-01 | 65.32 | $62.06 | 546800 |
| 2025-07-31 | 65.66 | $63.55 | 389800 |
| 2025-07-30 | 65.88 | $64.26 | 461445 |
| 2025-07-29 | 66.05 | $64.86 | 628600 |
| 2025-07-28 | 66.18 | $65.87 | 269143 |
| 2025-07-25 | 66.21 | $66.24 | 319900 |
| 2025-07-24 | 66.21 | $66.64 | 296900 |
| 2025-07-23 | 66.16 | $68.46 | 385200 |
| 2025-07-22 | 65.92 | $68.51 | 409440 |
| 2025-07-21 | 65.65 | $68.73 | 584600 |
| 2025-07-18 | 65.32 | $69.48 | 934100 |
| 2025-07-17 | 64.89 | $65.69 | 425500 |
| 2025-07-16 | 64.80 | $64.17 | 369041 |
| 2025-07-15 | 64.87 | $64.14 | 461600 |
| 2025-07-14 | 64.94 | $67.04 | 365500 |
| 2025-07-11 | 64.72 | $65.98 | 439800 |
| 2025-07-10 | 64.59 | $67.41 | 427500 |
| 2025-07-09 | 64.29 | $66.77 | 314900 |
| 2025-07-08 | 64.03 | $66.34 | 650000 |
| 2025-07-07 | 63.79 | $65.27 | 1.5M |
| 2025-07-03 | 63.63 | $66.94 | 483211 |
| 2025-07-02 | 63.29 | $66.15 | 671411 |
| 2025-07-01 | 62.99 | $65.34 | 693225 |
| 2025-06-30 | 62.74 | $62.89 | 335339 |
| 2025-06-27 | 62.72 | $63.63 | 562544 |
| 2025-06-26 | 62.63 | $63.70 | 293616 |
| 2025-06-25 | 62.51 | $61.78 | 329748 |
| 2025-06-24 | 62.59 | $62.71 | 326626 |
| 2025-06-23 | 62.58 | $62.63 | 354200 |
| 2025-06-20 | 62.57 | $61.06 | 920500 |
| 2025-06-18 | 62.73 | $61.26 | 337024 |
| 2025-06-17 | 62.89 | $61.26 | 301247 |
| 2025-06-16 | 63.06 | $62.71 | 286820 |
| 2025-06-13 | 63.09 | $63.45 | 290700 |
| 2025-06-12 | 63.06 | $65.25 | 276732 |
| 2025-06-11 | 62.83 | $65.20 | 196800 |
| 2025-06-10 | 62.58 | $65.63 | 213718 |
| 2025-06-09 | 62.25 | $64.72 | 272310 |
| 2025-06-06 | 61.99 | $63.87 | 303816 |
| 2025-06-05 | 61.80 | $61.95 | 350031 |
| 2025-06-04 | 61.78 | $61.35 | 237600 |
| 2025-06-03 | 61.83 | $61.72 | 258900 |
| 2025-06-02 | 61.84 | $60.97 | 191440 |
| 2025-05-30 | 61.93 | $61.50 | 244500 |
| 2025-05-29 | 61.97 | $62.13 | 223900 |
| 2025-05-28 | 61.96 | $61.50 | 266635 |
| 2025-05-27 | 62.00 | $62.43 | 192400 |
| 2025-05-23 | 61.96 | $60.78 | 230801 |
| 2025-05-22 | 62.08 | $61.18 | 465300 |
| 2025-05-21 | 62.18 | $61.45 | 237133 |
| 2025-05-20 | 62.26 | $64.13 | 181900 |
| 2025-05-19 | 62.06 | $64.64 | 311000 |
| 2025-05-16 | 61.79 | $64.70 | 356117 |
| 2025-05-15 | 61.48 | $64.79 | 312000 |
| 2025-05-14 | 61.13 | $64.58 | 296614 |
| 2025-05-13 | 60.77 | $65.21 | 187022 |
| 2025-05-12 | 60.30 | $64.85 | 346200 |
| 2025-05-09 | 59.82 | $61.85 | 171700 |
| 2025-05-08 | 59.61 | $61.97 | 337500 |
| 2025-05-07 | 59.36 | $60.77 | 374700 |
| 2025-05-06 | 59.21 | $61.26 | 273400 |
| 2025-05-05 | 59.00 | $62.21 | 275734 |
| 2025-05-02 | 58.66 | $62.30 | 365100 |
| 2025-05-01 | 58.28 | $59.81 | 299400 |
| 2025-04-30 | 58.12 | $59.09 | 353400 |
| 2025-04-29 | 58.01 | $59.25 | 309114 |
| 2025-04-28 | 57.88 | $58.18 | 299302 |
| 2025-04-25 | 57.85 | $58.04 | 225640 |
| 2025-04-24 | 57.83 | $58.36 | 334030 |
| 2025-04-23 | 57.78 | $57.76 | 291100 |
| 2025-04-22 | 57.78 | $56.96 | 325509 |
| 2025-04-21 | 57.86 | $54.62 | 503140 |
| 2025-04-17 | 58.20 | $55.84 | 518497 |
| 2025-04-16 | 58.45 | $55.36 | 485800 |
| 2025-04-15 | 58.78 | $55.24 | 281000 |
| 2025-04-14 | 59.15 | $54.31 | 295542 |
| 2025-04-11 | 59.66 | $53.62 | 420426 |
| 2025-04-10 | 60.30 | $54.34 | 363000 |
| 2025-04-09 | 60.92 | $58.62 | 586300 |
| 2025-04-08 | 61.17 | $54.63 | 471643 |
| 2025-04-07 | 61.85 | $54.90 | 570000 |
| 2025-04-04 | 62.59 | $55.39 | 479900 |
| 2025-04-03 | 63.34 | $57.34 | 412800 |
| 2025-04-02 | 63.97 | $62.88 | 207400 |
| 2025-04-01 | 64.09 | $62.48 | 237400 |
| 2025-03-31 | 64.26 | $62.65 | 224022 |
| 2025-03-28 | 64.43 | $63.19 | 167700 |
| 2025-03-27 | 64.56 | $64.70 | 219337 |
| 2025-03-26 | 64.54 | $65.15 | 237712 |
| 2025-03-25 | 64.48 | $65.18 | 287600 |
| 2025-03-24 | 64.41 | $65.15 | 317805 |
| 2025-03-21 | 64.33 | $63.07 | 1.5M |
| 2025-03-20 | 64.46 | $63.07 | 351400 |
| 2025-03-19 | 64.61 | $64.04 | 380523 |
| 2025-03-18 | 64.67 | $63.61 | 315200 |
| 2025-03-17 | 64.78 | $64.13 | 466400 |
| 2025-03-14 | 64.85 | $63.66 | 262200 |
| 2025-03-13 | 64.97 | $61.37 | 246536 |
| 2025-03-12 | 65.35 | $61.39 | 360436 |
| 2025-03-11 | 65.77 | $61.04 | 306331 |
| 2025-03-10 | 66.27 | $60.72 | 542520 |
| 2025-03-07 | 66.85 | $63.08 | 236224 |
| 2025-03-06 | 67.25 | $63.50 | 190000 |
| 2025-03-05 | 67.64 | $64.60 | 361932 |
| 2025-03-04 | 67.96 | $65.06 | 269100 |
| 2025-03-03 | 68.27 | $68.03 | 282234 |
| 2025-02-28 | 68.29 | $68.56 | 293000 |
| 2025-02-27 | 68.26 | $67.87 | 265600 |
| 2025-02-26 | 68.30 | $68.41 | 266500 |
| 2025-02-25 | 68.29 | $68.00 | 231700 |
| 2025-02-24 | 68.32 | $67.79 | 337231 |
| 2025-02-21 | 68.38 | $67.90 | 398137 |
| 2025-02-20 | 68.43 | $69.51 | 306535 |
| 2025-02-19 | 68.32 | $69.80 | 264219 |
| 2025-02-18 | 68.16 | $69.91 | 238022 |
| 2025-02-14 | 67.98 | $68.53 | 199100 |
| 2025-02-13 | 67.92 | $69.01 | 138700 |
| 2025-02-12 | 67.80 | $68.75 | 285309 |
| 2025-02-11 | 67.70 | $70.24 | 214500 |
| 2025-02-10 | 67.44 | $69.28 | 311029 |
| 2025-02-07 | 67.24 | $69.80 | 333300 |
| 2025-02-06 | 66.97 | $70.29 | 226348 |
| 2025-02-05 | 66.62 | $69.03 | 162101 |
| 2025-02-04 | 66.37 | $68.14 | 155300 |
| 2025-02-03 | 66.18 | $66.23 | 216442 |
| 2025-01-31 | 66.18 | $67.16 | 231800 |
| 2025-01-30 | 66.07 | $67.28 | 217500 |
| 2025-01-29 | 65.95 | $66.65 | 138928 |
| 2025-01-28 | 65.87 | $66.98 | 164006 |
| 2025-01-27 | 65.76 | $67.47 | 391705 |
| 2025-01-24 | 65.58 | $66.58 | 185631 |
| 2025-01-23 | 65.47 | $65.88 | 263400 |
| 2025-01-22 | 65.43 | $67.35 | 369337 |
| 2025-01-21 | 65.22 | $68.20 | 402900 |
| 2025-01-17 | 64.91 | $67.04 | 468700 |
| 2025-01-16 | 64.69 | $63.92 | 227200 |
| 2025-01-15 | 64.77 | $64.80 | 270706 |
| 2025-01-14 | 64.76 | $63.56 | 230500 |
| 2025-01-13 | 64.89 | $61.04 | 190100 |
| 2025-01-10 | 65.30 | $60.31 | 249200 |
| 2025-01-08 | 65.82 | $62.35 | 377400 |
| 2025-01-07 | 66.19 | $62.70 | 246746 |
| 2025-01-06 | 66.55 | $63.44 | 185100 |
| 2025-01-03 | 66.88 | $63.92 | 177000 |
| 2025-01-02 | 67.19 | $63.19 | 170800 |
| 2024-12-31 | 67.61 | $64.19 | 144223 |
| 2024-12-30 | 67.98 | $64.11 | 136900 |
| 2024-12-27 | 68.38 | $65.00 | 248328 |
| 2024-12-26 | 68.74 | $65.92 | 163742 |
| 2024-12-24 | 69.03 | $66.11 | 213016 |
| 2024-12-23 | 69.34 | $66.26 | 225857 |
| 2024-12-20 | 69.67 | $66.02 | 607563 |
| 2024-12-19 | 70.05 | $65.50 | 249331 |
| 2024-12-18 | 70.53 | $65.74 | 488331 |
| 2024-12-17 | 71.03 | $69.48 | 211100 |
| 2024-12-16 | 71.20 | $71.68 | 223635 |
| 2024-12-13 | 71.15 | $70.80 | 217200 |
| 2024-12-12 | 71.18 | $71.60 | 215800 |
| 2024-12-11 | 71.14 | $71.39 | 551504 |
| 2024-12-10 | 71.11 | $70.59 | 322200 |
| 2024-12-09 | 71.17 | $70.69 | 327000 |
| 2024-12-06 | 71.22 | $71.77 | 117037 |
| 2024-12-05 | 71.16 | $71.43 | 189944 |
| 2024-12-04 | 71.13 | $72.34 | 191512 |
| 2024-12-03 | 71.01 | $71.58 | 168100 |
| 2024-12-02 | 70.94 | $72.67 | 253845 |
| 2024-11-29 | 70.76 | $72.39 | 111824 |
| 2024-11-27 | 70.59 | $72.99 | 193440 |
| 2024-11-26 | 70.34 | $73.36 | 264800 |
| 2024-11-25 | 70.02 | $74.97 | 503162 |
| 2024-11-22 | 69.50 | $73.98 | 268600 |
| 2024-11-21 | 69.03 | $72.14 | 306300 |
| 2024-11-20 | 68.70 | $70.81 | 186614 |
| 2024-11-19 | 68.48 | $70.79 | 133835 |
| 2024-11-18 | 68.24 | $71.64 | 208000 |
| 2024-11-15 | 67.88 | $72.22 | 213900 |
| 2024-11-14 | 67.42 | $71.89 | 144549 |
| 2024-11-13 | 66.95 | $72.85 | 322715 |
| 2024-11-12 | 66.33 | $73.74 | 274312 |
| 2024-11-11 | 65.55 | $74.10 | 268800 |
| 2024-11-08 | 64.65 | $72.09 | 313500 |
| 2024-11-07 | 63.87 | $70.61 | 590124 |
| 2024-11-06 | 63.16 | $72.93 | 769300 |
| 2024-11-05 | 62.13 | $63.20 | 241200 |
| 2024-11-04 | 62.02 | $61.84 | 188100 |
| 2024-11-01 | 62.03 | $62.60 | 232700 |
| 2024-10-31 | 61.97 | $62.90 | 133000 |
| 2024-10-30 | 61.88 | $64.23 | 132041 |
| 2024-10-29 | 61.63 | $63.17 | 124600 |
| 2024-10-28 | 61.47 | $63.69 | 331923 |
| 2024-10-25 | 61.23 | $61.85 | 214317 |
| 2024-10-24 | 61.17 | $62.80 | 354415 |
| 2024-10-23 | 61.00 | $62.74 | 209100 |
| 2024-10-22 | 60.81 | $62.17 | 630500 |
| 2024-10-21 | 60.67 | $62.37 | 522816 |
| 2024-10-18 | 60.49 | $61.57 | 588907 |
| 2024-10-17 | 60.38 | $65.09 | 374214 |
| 2024-10-16 | 59.88 | $64.24 | 376210 |
| 2024-10-15 | 59.42 | $63.04 | 409300 |
| 2024-10-14 | 59.04 | $60.80 | 180044 |
| 2024-10-11 | 58.86 | $60.35 | 230229 |
| 2024-10-10 | 58.70 | $58.09 | 222541 |
| 2024-10-09 | 58.77 | $57.93 | 283500 |
| 2024-10-08 | 58.85 | $56.88 | 318300 |
| 2024-10-07 | 59.06 | $57.46 | 203808 |
| 2024-10-04 | 59.23 | $57.97 | 258445 |
| 2024-10-03 | 59.36 | $57.21 | 185302 |
| 2024-10-02 | 59.59 | $57.04 | 204718 |
| 2024-10-01 | 59.86 | $57.27 | 322841 |
| 2024-09-30 | 60.13 | $59.13 | 199935 |
| 2024-09-27 | 60.23 | $58.44 | 257900 |
| 2024-09-26 | 60.42 | $59.08 | 412900 |
| 2024-09-25 | 60.56 | $58.86 | 163800 |
| 2024-09-24 | 60.74 | $59.52 | 215103 |
| 2024-09-23 | 60.87 | $60.60 | 221600 |
| 2024-09-20 | 60.90 | $60.59 | 1.1M |
| 2024-09-19 | 60.93 | $62.40 | 448300 |
| 2024-09-18 | 60.78 | $62.11 | 328420 |
| 2024-09-17 | 60.64 | $62.12 | 239123 |
| 2024-09-16 | 60.48 | $61.44 | 522922 |
| 2024-09-13 | 60.38 | $60.80 | 192743 |
| 2024-09-12 | 60.34 | $59.11 | 126000 |
| 2024-09-11 | 60.47 | $58.91 | 201500 |
| 2024-09-10 | 60.63 | $59.70 | 145400 |
| 2024-09-09 | 60.73 | $59.81 | 168802 |
| 2024-09-06 | 60.83 | $59.97 | 126546 |
| 2024-09-05 | 60.92 | $60.99 | 117300 |
| 2024-09-04 | 60.91 | $61.45 | 111747 |
| 2024-09-03 | 60.85 | $62.38 | 194100 |
| 2024-08-30 | 60.69 | $63.31 | 179700 |
| 2024-08-29 | 60.42 | $63.15 | 167344 |
| 2024-08-28 | 60.13 | $62.96 | 114000 |
| 2024-08-27 | 59.83 | $62.28 | 168405 |
| 2024-08-26 | 59.57 | $62.90 | 244800 |
| 2024-08-23 | 59.22 | $62.99 | 262633 |
| 2024-08-22 | 58.83 | $59.17 | 114241 |
| 2024-08-21 | 58.79 | $59.18 | 92500 |
| 2024-08-20 | 58.75 | $58.85 | 143900 |
| 2024-08-19 | 58.74 | $60.65 | 173500 |
| 2024-08-16 | 58.54 | $60.03 | 198300 |
| 2024-08-15 | 58.38 | $59.31 | 167042 |
| 2024-08-14 | 58.28 | $57.59 | 115743 |
| 2024-08-13 | 58.36 | $58.02 | 156500 |
| 2024-08-12 | 58.39 | $57.17 | 132100 |
| 2024-08-09 | 58.52 | $58.08 | 162300 |
| 2024-08-08 | 58.57 | $58.46 | 150100 |
| 2024-08-07 | 58.58 | $57.54 | 178422 |
| 2024-08-06 | 58.69 | $58.24 | 202916 |
| 2024-08-05 | 58.73 | $57.91 | 329941 |
| 2024-08-02 | 58.82 | $60.66 | 278100 |
| 2024-08-01 | 58.63 | $61.77 | 418004 |
| 2024-07-31 | 58.29 | $64.15 | 343600 |
| 2024-07-30 | 57.68 | $64.34 | 265800 |
| 2024-07-29 | 56.98 | $62.23 | 204403 |
| 2024-07-26 | 56.42 | $64.15 | 252900 |
| 2024-07-25 | 55.61 | $63.00 | 366116 |
| 2024-07-24 | 54.83 | $62.11 | 290414 |
| 2024-07-23 | 54.07 | $62.26 | 352318 |
| 2024-07-22 | 53.20 | $61.86 | 480620 |
| 2024-07-19 | 52.29 | $58.05 | 490500 |
| 2024-07-18 | 51.69 | $56.62 | 425843 |
| 2024-07-17 | 51.17 | $58.00 | 432033 |
| 2024-07-16 | 50.45 | $56.64 | 503134 |
| 2024-07-15 | 49.80 | $54.34 | 372445 |
| 2024-07-12 | 49.32 | $52.27 | 243904 |
| 2024-07-11 | 49.01 | $52.83 | 537436 |
| 2024-07-10 | 48.61 | $49.58 | 174305 |
| 2024-07-09 | 48.50 | $48.58 | 248900 |
| 2024-07-08 | 48.50 | $47.89 | 293000 |
| 2024-07-05 | 48.56 | $47.97 | 653400 |
| 2024-07-03 | 48.62 | $48.97 | 95900 |
| 2024-07-02 | 48.58 | $49.64 | 134242 |
| 2024-07-01 | 48.47 | $49.49 | 246045 |
| 2024-06-28 | 48.37 | $50.72 | 558833 |
| 2024-06-27 | 48.12 | $47.80 | 155133 |
| 2024-06-26 | 48.15 | $47.04 | 257600 |
| 2024-06-25 | 48.27 | $46.64 | 204329 |
| 2024-06-24 | 48.44 | $47.37 | 302147 |
| 2024-06-21 | 48.55 | $46.43 | 1.1M |
| 2024-06-20 | 48.78 | $46.96 | 300300 |
| 2024-06-18 | 48.97 | $46.51 | 376200 |
| 2024-06-17 | 49.23 | $46.52 | 661800 |
| 2024-06-14 | 49.51 | $46.48 | 233542 |
| 2024-06-13 | 49.83 | $47.72 | 379800 |
| 2024-06-12 | 50.05 | $48.69 | 353000 |
| 2024-06-11 | 50.20 | $47.25 | 310500 |
| 2024-06-10 | 50.51 | $47.78 | 424600 |
| 2024-06-07 | 50.80 | $49.67 | 162900 |
| 2024-06-06 | 50.91 | $49.99 | 94200 |
| 2024-06-05 | 51.01 | $49.77 | 169300 |
| 2024-06-04 | 51.14 | $49.97 | 178931 |
| 2024-06-03 | 51.26 | $50.01 | 115604 |
| 2024-05-31 | 51.40 | $50.79 | 205300 |
| 2024-05-30 | 51.46 | $50.43 | 143200 |
| 2024-05-29 | 51.57 | $49.53 | 193700 |
| 2024-05-28 | 51.78 | $50.32 | 134100 |
| 2024-05-24 | 51.94 | $50.91 | 142140 |
| 2024-05-23 | 52.05 | $51.29 | 298900 |
| 2024-05-22 | 52.13 | $54.06 | 469107 |
| 2024-05-21 | 51.92 | $53.19 | 216227 |
| 2024-05-20 | 51.79 | $52.92 | 165506 |
| 2024-05-17 | 51.67 | $52.95 | 156000 |
| 2024-05-16 | 51.53 | $52.70 | 159800 |
| 2024-05-15 | 51.41 | $52.19 | 191022 |
| 2024-05-14 | 51.33 | $52.65 | 160300 |
| 2024-05-13 | 51.19 | $51.96 | 165200 |
| 2024-05-10 | 51.11 | $51.80 | 177902 |
| 2024-05-09 | 51.04 | $51.91 | 218376 |
| 2024-05-08 | 50.95 | $51.22 | 235821 |
| 2024-05-07 | 50.92 | $50.74 | 161400 |
| 2024-05-06 | 50.94 | $51.50 | 210206 |
| 2024-05-03 | 50.88 | $51.92 | 264608 |
| 2024-05-02 | 50.77 | $51.33 | 306716 |
| 2024-05-01 | 50.71 | $50.87 | 360100 |
| 2024-04-30 | 50.69 | $50.24 | 205619 |
| 2024-04-29 | 50.74 | $51.10 | 170500 |
| 2024-04-26 | 50.70 | $52.73 | 257439 |
| 2024-04-25 | 50.49 | $52.35 | 317700 |
| 2024-04-24 | 50.29 | $52.92 | 459413 |
| 2024-04-23 | 50.01 | $52.22 | 358600 |
| 2024-04-22 | 49.78 | $50.79 | 249035 |
| 2024-04-19 | 49.67 | $50.56 | 419400 |
| 2024-04-18 | 49.58 | $49.45 | 224700 |
| 2024-04-17 | 49.59 | $48.53 | 229100 |
| 2024-04-16 | 49.71 | $48.47 | 210800 |
| 2024-04-15 | 49.84 | $48.70 | 256600 |
| 2024-04-12 | 49.96 | $48.64 | 306100 |
| 2024-04-11 | 50.10 | $48.21 | 357308 |
| 2024-04-10 | 50.29 | $47.49 | 321000 |
| 2024-04-09 | 50.59 | $49.99 | 409700 |
| 2024-04-08 | 50.65 | $49.68 | 120400 |
| 2024-04-05 | 50.75 | $49.19 | 140902 |
| 2024-04-04 | 50.92 | $49.46 | 706600 |
| 2024-04-03 | 51.07 | $49.60 | 275400 |
| 2024-04-02 | 51.23 | $50.02 | 241833 |
| 2024-04-01 | 51.35 | $50.80 | 180208 |
| 2024-03-28 | 51.41 | $52.02 | 292217 |
| 2024-03-27 | 51.35 | $52.69 | 211749 |
| 2024-03-26 | 51.21 | $50.72 | 185700 |
| 2024-03-25 | 51.26 | $51.35 | 310800 |
| 2024-03-22 | 51.25 | $50.72 | 178000 |
| 2024-03-21 | 51.30 | $51.43 | 211900 |
| 2024-03-20 | 51.29 | $51.23 | 186802 |
| 2024-03-19 | 51.30 | $49.35 | 153200 |
| 2024-03-18 | 51.50 | $49.43 | 176131 |
| 2024-03-15 | 51.72 | $49.93 | 1.3M |
| 2024-03-14 | 51.91 | $48.94 | 605200 |
| 2024-03-13 | 52.22 | $50.67 | 286727 |
| 2024-03-12 | 52.39 | $50.73 | 281126 |
| 2024-03-11 | 52.56 | $52.16 | 214127 |
| 2024-03-08 | 52.60 | $51.84 | 174539 |
| 2024-03-07 | 52.68 | $51.82 | 230500 |
| 2024-03-06 | 52.77 | $51.50 | 270701 |
| 2024-03-05 | 52.91 | $51.46 | 346700 |
| 2024-03-04 | 53.06 | $49.13 | 402200 |
| 2024-03-01 | 53.47 | $50.95 | 236500 |
| 2024-02-29 | 53.74 | $52.17 | 159423 |
| 2024-02-28 | 53.90 | $51.18 | 131802 |
| 2024-02-27 | 54.19 | $52.37 | 141000 |
| 2024-02-26 | 54.38 | $51.63 | 148800 |
| 2024-02-23 | 54.67 | $52.56 | 136414 |
| 2024-02-22 | 54.89 | $52.62 | 224721 |
| 2024-02-21 | 55.13 | $52.98 | 190706 |
| 2024-02-20 | 55.36 | $53.19 | 137402 |
| 2024-02-16 | 55.59 | $53.76 | 274900 |
| 2024-02-15 | 55.78 | $53.99 | 280504 |
| 2024-02-14 | 55.97 | $51.45 | 247900 |
| 2024-02-13 | 56.45 | $51.16 | 365700 |
| 2024-02-12 | 57.00 | $54.29 | 329100 |
| 2024-02-09 | 57.29 | $52.94 | 377000 |
| 2024-02-08 | 57.75 | $52.60 | 304547 |
| 2024-02-07 | 58.29 | $53.28 | 289508 |
| 2024-02-06 | 58.81 | $53.84 | 236300 |
| 2024-02-05 | 59.34 | $54.70 | 415904 |
| 2024-02-02 | 59.83 | $55.75 | 545245 |
| 2024-02-01 | 60.26 | $54.60 | 861600 |
| 2024-01-31 | 60.85 | $56.09 | 436429 |
| 2024-01-30 | 61.35 | $59.77 | 371220 |
| 2024-01-29 | 61.52 | $60.23 | 510200 |
| 2024-01-26 | 61.65 | $59.39 | 224900 |
| 2024-01-25 | 61.89 | $59.02 | 322607 |
| 2024-01-24 | 62.19 | $59.90 | 350405 |
| 2024-01-23 | 62.44 | $60.72 | 320610 |
| 2024-01-22 | 62.62 | $61.81 | 297736 |
| 2024-01-19 | 62.70 | $60.22 | 380033 |
| 2024-01-18 | 62.96 | $61.03 | 209500 |
| 2024-01-17 | 63.17 | $60.61 | 172122 |
| 2024-01-16 | 63.44 | $61.17 | 204000 |
| 2024-01-12 | 63.67 | $62.65 | 125916 |
| 2024-01-11 | 63.78 | $63.27 | 340300 |
| 2024-01-10 | 63.84 | $64.30 | 135600 |
| 2024-01-09 | 63.79 | $63.96 | 220200 |
| 2024-01-08 | 63.77 | $64.02 | 345400 |
| 2024-01-05 | 63.74 | $63.68 | 193000 |
| 2024-01-04 | 63.75 | $63.38 | 162700 |
| 2024-01-03 | 63.79 | $62.64 | 204535 |
| 2024-01-02 | 63.91 | $65.27 | 191740 |
| 2023-12-29 | 63.76 | $65.81 | 173444 |
| 2023-12-28 | 63.55 | $67.82 | 145800 |
| 2023-12-27 | 63.10 | $67.65 | 160400 |
| 2023-12-26 | 62.62 | $67.36 | 131400 |
| 2023-12-22 | 62.12 | $65.96 | 201300 |
| 2023-12-21 | 61.72 | $65.87 | 160447 |
| 2023-12-20 | 61.28 | $64.82 | 330318 |
| 2023-12-19 | 60.91 | $65.96 | 247807 |
| 2023-12-18 | 60.37 | $64.84 | 298115 |
| 2023-12-15 | 59.90 | $65.31 | 1.1M |
| 2023-12-14 | 59.34 | $66.37 | 513015 |
| 2023-12-13 | 58.59 | $65.09 | 354902 |
| 2023-12-12 | 57.91 | $60.94 | 200400 |
| 2023-12-11 | 57.59 | $61.77 | 150604 |
| 2023-12-08 | 57.15 | $61.60 | 137600 |
| 2023-12-07 | 56.68 | $61.06 | 131600 |
| 2023-12-06 | 56.22 | $59.83 | 228539 |
| 2023-12-05 | 55.84 | $59.48 | 247200 |
| 2023-12-04 | 55.46 | $59.86 | 403669 |
| 2023-12-01 | 55.00 | $59.77 | 322200 |
| 2023-11-30 | 54.50 | $57.02 | 321100 |
| 2023-11-29 | 54.23 | $56.87 | 207824 |
| 2023-11-28 | 53.95 | $55.51 | 165200 |
| 2023-11-27 | 53.79 | $55.48 | 155620 |
| 2023-11-24 | 53.61 | $55.69 | 62100 |
| 2023-11-22 | 53.39 | $55.54 | 148723 |
| 2023-11-21 | 53.17 | $55.16 | 140000 |
| 2023-11-20 | 52.96 | $56.49 | 219210 |
| 2023-11-17 | 52.58 | $57.03 | 245900 |
| 2023-11-16 | 52.12 | $56.63 | 184000 |
| 2023-11-15 | 51.64 | $56.84 | 259641 |
| 2023-11-14 | 51.09 | $56.37 | 301200 |
| 2023-11-13 | 50.54 | $51.84 | 170921 |
| 2023-11-10 | 50.40 | $51.79 | 191300 |
| 2023-11-09 | 50.25 | $51.51 | 170049 |
| 2023-11-08 | 50.12 | $51.71 | 197200 |
| 2023-11-07 | 49.96 | $53.13 | 188010 |
| 2023-11-06 | 49.62 | $53.86 | 274516 |
| 2023-11-03 | 49.18 | $53.97 | 224000 |
| 2023-11-02 | 48.67 | $52.40 | 232300 |
| 2023-11-01 | 48.28 | $49.98 | 228200 |
| 2023-10-31 | 48.10 | $48.80 | 166600 |
| 2023-10-30 | 48.03 | $48.82 | 194422 |
| 2023-10-27 | 47.94 | $47.34 | 246207 |
| 2023-10-26 | 48.00 | $48.60 | 274245 |
| 2023-10-25 | 47.94 | $46.09 | 247600 |
| 2023-10-24 | 48.14 | $45.44 | 209600 |
| 2023-10-23 | 48.42 | $46.37 | 260505 |
| 2023-10-20 | 48.64 | $45.61 | 321651 |
| 2023-10-19 | 48.96 | $47.80 | 213300 |
| 2023-10-18 | 49.08 | $48.39 | 118250 |
| 2023-10-17 | 49.15 | $49.78 | 161040 |
| 2023-10-16 | 49.08 | $48.38 | 170229 |
| 2023-10-13 | 49.16 | $47.28 | 146500 |
| 2023-10-12 | 49.35 | $48.25 | 150626 |
| 2023-10-11 | 49.47 | $49.14 | 166510 |
| 2023-10-10 | 49.51 | $49.18 | 255900 |
| 2023-10-09 | 49.54 | $48.85 | 142922 |
| 2023-10-06 | 49.61 | $48.20 | 341913 |
| 2023-10-05 | 49.76 | $48.56 | 362729 |
| 2023-10-04 | 49.89 | $47.62 | 181617 |
| 2023-10-03 | 50.13 | $47.61 | 185209 |
| 2023-10-02 | 50.39 | $48.45 | 215200 |
| 2023-09-29 | 50.60 | $49.09 | 197134 |
| 2023-09-28 | 50.75 | $48.89 | 279100 |
| 2023-09-27 | 50.95 | $48.35 | 164100 |
| 2023-09-26 | 51.22 | $48.65 | 215900 |
| 2023-09-25 | 51.49 | $49.03 | 114900 |
| 2023-09-22 | 51.75 | $48.19 | 189500 |
| 2023-09-21 | 52.13 | $48.80 | 177134 |
| 2023-09-20 | 52.48 | $49.43 | 173400 |
| 2023-09-19 | 52.80 | $49.83 | 256228 |
| 2023-09-18 | 53.11 | $49.84 | 261241 |
| 2023-09-15 | 53.46 | $51.14 | 1.0M |
| 2023-09-14 | 53.70 | $51.77 | 247000 |
| 2023-09-13 | 53.90 | $51.11 | 310700 |
| 2023-09-12 | 54.20 | $52.25 | 218500 |
| 2023-09-11 | 54.40 | $52.86 | 247843 |
| 2023-09-08 | 54.57 | $54.26 | 200200 |
| 2023-09-07 | 54.60 | $53.75 | 303213 |
| 2023-09-06 | 54.69 | $53.89 | 245003 |
| 2023-09-05 | 54.77 | $54.85 | 269000 |
| 2023-09-01 | 54.76 | $56.04 | 160700 |
| 2023-08-31 | 54.63 | $54.02 | 204300 |
| 2023-08-30 | 54.69 | $53.97 | 114067 |
| 2023-08-29 | 54.77 | $53.76 | 135400 |
| 2023-08-28 | 54.88 | $53.24 | 184000 |
| 2023-08-25 | 55.05 | $52.75 | 168000 |
| 2023-08-24 | 55.29 | $53.20 | 229141 |
| 2023-08-23 | 55.51 | $53.27 | 143345 |
| 2023-08-22 | 55.74 | $53.48 | 213822 |
| 2023-08-21 | 55.98 | $54.67 | 191400 |
| 2023-08-18 | 56.12 | $55.39 | 323029 |
| 2023-08-17 | 56.20 | $55.26 | 233200 |
| 2023-08-16 | 56.30 | $54.62 | 198701 |
| 2023-08-15 | 56.47 | $54.99 | 221104 |
| 2023-08-14 | 56.63 | $56.49 | 190248 |
| 2023-08-11 | 56.64 | $57.14 | 149500 |
| 2023-08-10 | 56.59 | $57.62 | 148445 |
| 2023-08-09 | 56.48 | $57.40 | 229548 |
| 2023-08-08 | 56.39 | $58.38 | 221147 |
| 2023-08-07 | 56.18 | $59.50 | 148700 |
| 2023-08-04 | 55.83 | $59.16 | 137923 |
| 2023-08-03 | 55.48 | $59.54 | 155900 |
| 2023-08-02 | 55.05 | $59.19 | 147500 |
| 2023-08-01 | 54.61 | $59.05 | 182700 |
| 2023-07-31 | 54.15 | $60.25 | 216332 |
| 2023-07-28 | 53.51 | $59.95 | 176707 |
| 2023-07-27 | 52.83 | $60.04 | 361200 |
| 2023-07-26 | 52.07 | $61.07 | 483549 |
| 2023-07-25 | 51.12 | $57.69 | 407000 |
| 2023-07-24 | 50.43 | $58.73 | 408831 |
| 2023-07-21 | 49.55 | $55.58 | 505314 |
| 2023-07-20 | 48.92 | $53.42 | 283802 |
| 2023-07-19 | 48.45 | $53.46 | 221387 |
| 2023-07-18 | 47.92 | $51.63 | 208400 |
| 2023-07-17 | 47.53 | $49.56 | 161012 |
| 2023-07-14 | 47.31 | $49.03 | 301517 |
| 2023-07-13 | 47.13 | $49.84 | 362630 |
| 2023-07-12 | 46.85 | $48.24 | 339800 |
| 2023-07-11 | 46.70 | $46.45 | 212500 |
| 2023-07-10 | 46.73 | $45.61 | 245112 |
| 2023-07-07 | 46.85 | $46.14 | 205900 |
| 2023-07-06 | 46.92 | $45.49 | 279234 |
| 2023-07-05 | 47.07 | $45.50 | 227655 |
| 2023-07-03 | 47.24 | $46.18 | 135424 |
| 2023-06-30 | 47.35 | $44.51 | 188039 |
| 2023-06-29 | 47.65 | $45.49 | 200600 |
| 2023-06-28 | 47.87 | $44.99 | 217400 |
| 2023-06-27 | 48.18 | $46.41 | 201100 |
| 2023-06-26 | 48.36 | $45.79 | 282830 |
| 2023-06-23 | 48.63 | $45.41 | 651900 |
| 2023-06-22 | 48.97 | $45.96 | 215804 |
| 2023-06-21 | 49.29 | $47.58 | 200500 |
| 2023-06-20 | 49.47 | $48.63 | 220748 |
| 2023-06-16 | 49.56 | $49.29 | 979440 |
| 2023-06-15 | 49.59 | $49.63 | 267600 |
| 2023-06-14 | 49.58 | $49.10 | 267646 |
| 2023-06-13 | 49.63 | $51.44 | 224614 |
| 2023-06-12 | 49.44 | $50.91 | 260100 |
| 2023-06-09 | 49.29 | $51.43 | 172411 |
| 2023-06-08 | 49.06 | $51.60 | 237323 |
| 2023-06-07 | 48.79 | $53.36 | 309700 |
| 2023-06-06 | 48.31 | $51.08 | 279500 |
| 2023-06-05 | 48.02 | $47.49 | 258814 |
| 2023-06-02 | 48.08 | $49.41 | 345516 |
| 2023-06-01 | 47.94 | $45.49 | 251419 |
| 2023-05-31 | 48.20 | $44.14 | 250200 |
| 2023-05-30 | 48.62 | $45.42 | 211517 |
| 2023-05-26 | 48.96 | $45.23 | 235700 |
| 2023-05-25 | 49.35 | $44.90 | 228016 |
| 2023-05-24 | 49.82 | $46.68 | 216928 |
| 2023-05-23 | 50.15 | $48.12 | 223800 |
| 2023-05-22 | 50.37 | $48.18 | 215413 |
| 2023-05-19 | 50.60 | $47.14 | 242800 |
| 2023-05-18 | 50.96 | $48.78 | 422546 |
| 2023-05-17 | 51.19 | $49.36 | 261931 |
| 2023-05-16 | 51.38 | $45.40 | 203900 |
| 2023-05-15 | 52.01 | $46.38 | 250527 |
| 2023-05-12 | 52.61 | $45.65 | 185116 |
| 2023-05-11 | 53.34 | $45.33 | 211807 |
| 2023-05-10 | 54.18 | $46.57 | 244168 |
| 2023-05-09 | 54.98 | $47.56 | 251700 |
| 2023-05-08 | 55.77 | $47.94 | 188522 |
| 2023-05-05 | 56.59 | $49.52 | 286944 |
| 2023-05-04 | 57.33 | $47.76 | 392302 |
| 2023-05-03 | 58.34 | $49.77 | 330800 |
| 2023-05-02 | 59.24 | $50.05 | 349846 |
| 2023-05-01 | 60.21 | $53.85 | 279600 |
| 2023-04-28 | 60.88 | $56.00 | 341004 |
| 2023-04-27 | 61.40 | $55.00 | 272900 |
| 2023-04-26 | 62.07 | $55.80 | 252850 |
| 2023-04-25 | 62.73 | $56.07 | 227000 |
| 2023-04-24 | 63.43 | $58.24 | 252032 |
| 2023-04-21 | 63.98 | $59.58 | 440147 |
| 2023-04-20 | 64.44 | $61.69 | 193536 |
| 2023-04-19 | 64.73 | $62.34 | 169042 |
| 2023-04-18 | 64.98 | $60.76 | 200500 |
| 2023-04-17 | 65.42 | $63.26 | 152427 |
| 2023-04-14 | 65.65 | $61.74 | 167131 |
| 2023-04-13 | 66.06 | $63.05 | 164300 |
| 2023-04-12 | 66.38 | $62.18 | 136300 |
| 2023-04-11 | 66.82 | $63.16 | 185225 |
| 2023-04-10 | 67.21 | $63.43 | 283366 |
| 2023-04-06 | 67.61 | $63.88 | 203200 |
| 2023-04-05 | 68.00 | $63.68 | 199840 |
| 2023-04-04 | 68.45 | $63.92 | 214700 |
| 2023-04-03 | 68.93 | $64.47 | 186628 |
| 2023-03-31 | 69.40 | $65.62 | 242110 |
| 2023-03-30 | 69.80 | $65.33 | 182300 |
| 2023-03-29 | 70.27 | $66.78 | 212900 |
| 2023-03-28 | 70.64 | $67.38 | 191335 |
| 2023-03-27 | 70.98 | $67.52 | 260600 |
| 2023-03-24 | 71.34 | $67.90 | 439956 |
| 2023-03-23 | 71.71 | $65.28 | 363231 |
| 2023-03-22 | 72.38 | $66.77 | 327131 |
| 2023-03-21 | 72.97 | $69.65 | 444314 |
| 2023-03-20 | 73.32 | $67.84 | 460703 |
| 2023-03-17 | 73.90 | $68.32 | 1.1M |
| 2023-03-16 | 74.49 | $71.57 | 430900 |
| 2023-03-15 | 74.80 | $67.40 | 432744 |
| 2023-03-14 | 75.57 | $68.12 | 460400 |
| 2023-03-13 | 76.36 | $65.94 | 888917 |
| 2023-03-10 | 77.46 | $70.59 | 658815 |
| 2023-03-09 | 78.18 | $71.25 | 427337 |
| 2023-03-08 | 78.91 | $75.70 | 255212 |
| 2023-03-07 | 79.25 | $75.68 | 230800 |
| 2023-03-06 | 79.62 | $77.37 | 242628 |
| 2023-03-03 | 79.86 | $78.00 | 320347 |
| 2023-03-02 | 80.05 | $77.50 | 242820 |
| 2023-03-01 | 80.32 | $78.63 | 300117 |
| 2023-02-28 | 80.50 | $79.68 | 178419 |
| 2023-02-27 | 80.59 | $80.28 | 122900 |
| 2023-02-24 | 80.62 | $80.86 | 166200 |
| 2023-02-23 | 80.59 | $80.46 | 144730 |
| 2023-02-22 | 80.61 | $80.19 | 234600 |
| 2023-02-21 | 80.65 | $80.38 | 171400 |
| 2023-02-17 | 80.68 | $81.09 | 151900 |
| 2023-02-16 | 80.64 | $80.88 | 189100 |
| 2023-02-15 | 80.61 | $80.87 | 135300 |
| 2023-02-14 | 80.58 | $80.26 | 103816 |
| 2023-02-13 | 80.62 | $81.16 | 78100 |
| 2023-02-10 | 80.56 | $80.89 | 83432 |
| 2023-02-09 | 80.53 | $80.58 | 121700 |
| 2023-02-08 | 80.52 | $81.03 | 183200 |
| 2023-02-07 | 80.47 | $82.42 | 196300 |
| 2023-02-06 | 80.26 | $81.60 | 160440 |
| 2023-02-03 | 80.12 | $82.74 | 251440 |
| 2023-02-02 | 79.85 | $81.74 | 194601 |
| 2023-02-01 | 79.65 | $80.30 | 242500 |
| 2023-01-31 | 79.58 | $79.69 | 335741 |
| 2023-01-30 | 79.57 | $77.16 | 240909 |
| 2023-01-27 | 79.82 | $77.56 | 210302 |
| 2023-01-26 | 80.06 | $78.18 | 325900 |
| 2023-01-25 | 80.26 | $76.45 | 225800 |
| 2023-01-24 | 80.66 | $76.93 | 230300 |
| 2023-01-23 | 81.05 | $76.73 | 312235 |
| 2023-01-20 | 81.50 | $76.91 | 555807 |
| 2023-01-19 | 81.99 | $79.24 | 266000 |
| 2023-01-18 | 82.28 | $79.63 | 218600 |
| 2023-01-17 | 82.56 | $81.26 | 109231 |
| 2023-01-13 | 82.69 | $81.70 | 129500 |
| 2023-01-12 | 82.80 | $81.80 | 171325 |
| 2023-01-11 | 82.90 | $80.29 | 124818 |
| 2023-01-10 | 83.18 | $80.31 | 267643 |
| 2023-01-09 | 83.48 | $79.38 | 244032 |
| 2023-01-06 | 83.91 | $81.57 | 138900 |
| 2023-01-05 | 84.15 | $79.96 | 217700 |
| 2023-01-04 | 84.60 | $80.62 | 269215 |
| 2023-01-03 | 85.01 | $82.51 | 259000 |
| 2022-12-30 | 85.28 | $84.43 | 202705 |
| 2022-12-29 | 85.37 | $85.18 | 85800 |
| 2022-12-28 | 85.39 | $84.50 | 91713 |
| 2022-12-27 | 85.48 | $85.26 | 122800 |
| 2022-12-23 | 85.50 | $84.80 | 58612 |
| 2022-12-22 | 85.58 | $84.41 | 124932 |
| 2022-12-21 | 85.70 | $84.70 | 174200 |
| 2022-12-20 | 85.81 | $83.59 | 217935 |
| 2022-12-19 | 86.04 | $83.08 | 163633 |
| 2022-12-16 | 86.35 | $82.06 | 628003 |
| 2022-12-15 | 86.80 | $82.10 | 230153 |
| 2022-12-14 | 87.30 | $83.75 | 329000 |
| 2022-12-13 | 87.67 | $84.94 | 284600 |
| 2022-12-12 | 87.96 | $89.02 | 177400 |
| 2022-12-09 | 87.85 | $88.41 | 179113 |
| 2022-12-08 | 87.79 | $87.56 | 142900 |
| 2022-12-07 | 87.81 | $87.12 | 138523 |
| 2022-12-06 | 87.88 | $87.95 | 232243 |
| 2022-12-05 | 87.88 | $88.50 | 198336 |
| 2022-12-02 | 87.81 | $91.51 | 147630 |
| 2022-12-01 | 87.42 | $90.86 | 166110 |
| 2022-11-30 | 87.06 | $90.52 | 258300 |
| 2022-11-29 | 86.69 | $88.44 | 175846 |
| 2022-11-28 | 86.51 | $88.16 | 184100 |
| 2022-11-25 | 86.34 | $88.91 | 62800 |
| 2022-11-23 | 86.07 | $87.94 | 74537 |
| 2022-11-22 | 85.87 | $88.39 | 152500 |
| 2022-11-21 | 85.60 | $87.87 | 156439 |
| 2022-11-18 | 85.36 | $86.38 | 153500 |
| 2022-11-17 | 85.26 | $85.24 | 126701 |
| 2022-11-16 | 85.26 | $85.62 | 141931 |
| 2022-11-15 | 85.22 | $86.00 | 181517 |
| 2022-11-14 | 85.14 | $85.91 | 202948 |
| 2022-11-11 | 85.06 | $86.61 | 108200 |
| 2022-11-10 | 84.89 | $88.57 | 212900 |
| 2022-11-09 | 84.51 | $86.23 | 126100 |
| 2022-11-08 | 84.33 | $86.82 | 159900 |
| 2022-11-07 | 84.06 | $87.19 | 150526 |
| 2022-11-04 | 83.73 | $86.63 | 111737 |
| 2022-11-03 | 83.43 | $84.91 | 90517 |
| 2022-11-02 | 83.27 | $85.39 | 193161 |
| 2022-11-01 | 83.05 | $86.97 | 198147 |
| 2022-10-31 | 82.64 | $87.01 | 242829 |
| 2022-10-28 | 82.18 | $86.85 | 221800 |
| 2022-10-27 | 81.69 | $85.78 | 156806 |
| 2022-10-26 | 81.25 | $85.80 | 148700 |
| 2022-10-25 | 80.78 | $85.81 | 211405 |
| 2022-10-24 | 80.25 | $84.68 | 203140 |
| 2022-10-21 | 79.78 | $83.43 | 322800 |
| 2022-10-20 | 79.39 | $80.30 | 257530 |
| 2022-10-19 | 79.30 | $82.42 | 185300 |
| 2022-10-18 | 78.97 | $82.26 | 188500 |
| 2022-10-17 | 78.62 | $81.67 | 200104 |
| 2022-10-14 | 78.30 | $80.81 | 170100 |
| 2022-10-13 | 78.04 | $80.62 | 219600 |
| 2022-10-12 | 77.77 | $78.00 | 107724 |
| 2022-10-11 | 77.74 | $77.92 | 199711 |
| 2022-10-10 | 77.73 | $77.51 | 130521 |
| 2022-10-07 | 77.75 | $76.95 | 139600 |
| 2022-10-06 | 77.83 | $78.61 | 103600 |
| 2022-10-05 | 77.75 | $78.51 | 99000 |
| 2022-10-04 | 77.67 | $78.68 | 177640 |
| 2022-10-03 | 77.57 | $75.65 | 158835 |
| 2022-09-30 | 77.77 | $74.53 | 189801 |
| 2022-09-29 | 78.11 | $75.80 | 159900 |
| 2022-09-28 | 78.35 | $76.43 | 191607 |
| 2022-09-27 | 78.55 | $75.91 | 150119 |
| 2022-09-26 | 78.83 | $77.39 | 167330 |
| 2022-09-23 | 78.98 | $77.65 | 167616 |
| 2022-09-22 | 79.12 | $78.45 | 134931 |
| 2022-09-21 | 79.19 | $79.28 | 163000 |
| 2022-09-20 | 79.18 | $79.85 | 156535 |
| 2022-09-19 | 79.11 | $79.67 | 202200 |
| 2022-09-16 | 79.06 | $78.86 | 625000 |
| 2022-09-15 | 79.08 | $77.67 | 153239 |
| 2022-09-14 | 79.22 | $76.82 | 164102 |
| 2022-09-13 | 79.48 | $76.65 | 162200 |
| 2022-09-12 | 79.77 | $78.93 | 173234 |
| 2022-09-09 | 79.86 | $78.45 | 168303 |
| 2022-09-08 | 80.01 | $76.83 | 221700 |
| 2022-09-07 | 80.35 | $76.15 | 257241 |
| 2022-09-06 | 80.79 | $75.85 | 236506 |
| 2022-09-02 | 81.31 | $76.89 | 175807 |
| 2022-09-01 | 81.77 | $77.63 | 241200 |
| 2022-08-31 | 82.21 | $78.23 | 185800 |
| 2022-08-30 | 82.63 | $78.98 | 210501 |
| 2022-08-29 | 83.01 | $78.60 | 145000 |
| 2022-08-26 | 83.48 | $79.89 | 204400 |
| 2022-08-25 | 83.85 | $80.70 | 265400 |
| 2022-08-24 | 84.19 | $81.06 | 177810 |
| 2022-08-23 | 84.52 | $81.65 | 189800 |
| 2022-08-22 | 84.82 | $83.41 | 162433 |
| 2022-08-19 | 84.96 | $85.66 | 272100 |
| 2022-08-18 | 84.89 | $86.50 | 124619 |
| 2022-08-17 | 84.72 | $86.51 | 140314 |
| 2022-08-16 | 84.53 | $88.08 | 140238 |
| 2022-08-15 | 84.16 | $87.50 | 178000 |
| 2022-08-12 | 83.81 | $86.74 | 366900 |
| 2022-08-11 | 83.50 | $86.49 | 150824 |
| 2022-08-10 | 83.19 | $85.79 | 143500 |
| 2022-08-09 | 82.91 | $84.77 | 210442 |
| 2022-08-08 | 82.72 | $84.27 | 96044 |
| 2022-08-05 | 82.55 | $84.34 | 160400 |
| 2022-08-04 | 82.37 | $83.54 | 152113 |
| 2022-08-03 | 82.24 | $83.83 | 137442 |
| 2022-08-02 | 82.07 | $83.02 | 111200 |
| 2022-08-01 | 81.97 | $84.38 | 175533 |
| 2022-07-29 | 81.72 | $83.80 | 239734 |
| 2022-07-28 | 81.50 | $84.14 | 158440 |
| 2022-07-27 | 81.23 | $83.51 | 311534 |
| 2022-07-26 | 80.98 | $83.59 | 173700 |
| 2022-07-25 | 80.71 | $83.65 | 276019 |
| 2022-07-22 | 80.40 | $81.96 | 217522 |
| 2022-07-21 | 80.24 | $81.63 | 163800 |
| 2022-07-20 | 80.09 | $82.39 | 208536 |
| 2022-07-19 | 79.85 | $81.03 | 257506 |
| 2022-07-18 | 79.72 | $79.47 | 227347 |
| 2022-07-15 | 79.75 | $79.24 | 190600 |
| 2022-07-14 | 79.80 | $77.33 | 119700 |
| 2022-07-13 | 80.06 | $78.67 | 126719 |
| 2022-07-12 | 80.21 | $79.95 | 169514 |
| 2022-07-11 | 80.24 | $79.94 | 139400 |
| 2022-07-08 | 80.27 | $80.36 | 131720 |
| 2022-07-07 | 80.26 | $80.18 | 127609 |
| 2022-07-06 | 80.27 | $80.62 | 215800 |
| 2022-07-05 | 80.23 | $81.47 | 289740 |
| 2022-07-01 | 80.10 | $81.52 | 201536 |
| 2022-06-30 | 79.95 | $79.43 | 252632 |
| 2022-06-29 | 80.01 | $79.51 | 177000 |
| 2022-06-28 | 80.06 | $80.08 | 173041 |
| 2022-06-27 | 80.06 | $80.09 | 179200 |
| 2022-06-24 | 80.06 | $79.08 | 510600 |
| 2022-06-23 | 80.16 | $78.97 | 179013 |
| 2022-06-22 | 80.28 | $80.21 | 193809 |
| 2022-06-21 | 80.29 | $80.47 | 189200 |
| 2022-06-17 | 80.27 | $78.79 | 559800 |
| 2022-06-16 | 80.43 | $77.62 | 267200 |
| 2022-06-15 | 80.72 | $79.71 | 176920 |
| 2022-06-14 | 80.83 | $79.19 | 209646 |
| 2022-06-13 | 81.00 | $78.28 | 249500 |
| 2022-06-10 | 81.29 | $80.22 | 230500 |
| 2022-06-09 | 81.40 | $80.19 | 128307 |
| 2022-06-08 | 81.53 | $82.45 | 139444 |
| 2022-06-07 | 81.43 | $84.03 | 91525 |
| 2022-06-06 | 81.16 | $83.69 | 115000 |
| 2022-06-03 | 80.89 | $83.66 | 119839 |
| 2022-06-02 | 80.60 | $83.79 | 98033 |
| 2022-06-01 | 80.26 | $82.45 | 117614 |
| 2022-05-31 | 80.03 | $83.30 | 179900 |
| 2022-05-27 | 79.69 | $83.55 | 97012 |
| 2022-05-26 | 79.28 | $82.52 | 144530 |
| 2022-05-25 | 78.94 | $80.93 | 157328 |
| 2022-05-24 | 78.73 | $80.30 | 177012 |
| 2022-05-23 | 78.57 | $81.30 | 181900 |
| 2022-05-20 | 78.28 | $79.76 | 246400 |
| 2022-05-19 | 78.13 | $78.58 | 288312 |
| 2022-05-18 | 78.08 | $79.09 | 313049 |
| 2022-05-17 | 77.97 | $79.23 | 150400 |
| 2022-05-16 | 77.84 | $76.34 | 154345 |
| 2022-05-13 | 78.00 | $76.81 | 164300 |
| 2022-05-12 | 78.12 | $77.15 | 207800 |
| 2022-05-11 | 78.23 | $76.22 | 185600 |
| 2022-05-10 | 78.44 | $76.64 | 251700 |
| 2022-05-09 | 78.63 | $77.28 | 194035 |
| 2022-05-06 | 78.77 | $77.57 | 195720 |
| 2022-05-05 | 78.89 | $77.73 | 171100 |
| 2022-05-04 | 79.02 | $79.79 | 147946 |
| 2022-05-03 | 78.94 | $77.88 | 168801 |
| 2022-05-02 | 79.05 | $77.42 | 206709 |
| 2022-04-29 | 79.22 | $77.16 | 224612 |
| 2022-04-28 | 79.43 | $78.64 | 138521 |
| 2022-04-27 | 79.52 | $77.20 | 236914 |
| 2022-04-26 | 79.76 | $76.67 | 226330 |
| 2022-04-25 | 80.09 | $78.93 | 241400 |
| 2022-04-22 | 80.21 | $78.54 | 192107 |
| 2022-04-21 | 80.39 | $80.23 | 258428 |
| 2022-04-20 | 80.40 | $80.70 | 121400 |
| 2022-04-19 | 80.37 | $79.88 | 202000 |
| 2022-04-18 | 80.42 | $78.48 | 207500 |
| 2022-04-14 | 80.63 | $78.44 | 147513 |
| 2022-04-13 | 80.86 | $79.07 | 188116 |
| 2022-04-12 | 81.04 | $77.92 | 219800 |
| 2022-04-11 | 81.37 | $77.76 | 209400 |
| 2022-04-08 | 81.75 | $77.16 | 323900 |
| 2022-04-07 | 82.24 | $78.36 | 284100 |
| 2022-04-06 | 82.65 | $78.37 | 253310 |
| 2022-04-05 | 83.10 | $79.66 | 204300 |
| 2022-04-04 | 83.46 | $80.57 | 205500 |
| 2022-04-01 | 83.76 | $81.46 | 241039 |
| 2022-03-31 | 84.00 | $81.69 | 225300 |
| 2022-03-30 | 84.25 | $83.24 | 249500 |
| 2022-03-29 | 84.35 | $84.86 | 228042 |
| 2022-03-28 | 84.30 | $84.55 | 136500 |
| 2022-03-25 | 84.27 | $85.23 | 112928 |
| 2022-03-24 | 84.17 | $83.37 | 104900 |
| 2022-03-23 | 84.26 | $82.27 | 107648 |
| 2022-03-22 | 84.47 | $85.34 | 153514 |
| 2022-03-21 | 84.37 | $84.40 | 239900 |
| 2022-03-18 | 84.37 | $86.52 | 668500 |
| 2022-03-17 | 84.14 | $84.37 | 124300 |
| 2022-03-16 | 84.12 | $85.70 | 207920 |
| 2022-03-15 | 83.95 | $83.82 | 169711 |
| 2022-03-14 | 83.97 | $84.26 | 182800 |
| 2022-03-11 | 83.94 | $84.51 | 149800 |
| 2022-03-10 | 83.88 | $83.84 | 110900 |
| 2022-03-09 | 83.88 | $83.10 | 177120 |
| 2022-03-08 | 83.96 | $81.26 | 239600 |
| 2022-03-07 | 84.25 | $81.69 | 202007 |
| 2022-03-04 | 84.52 | $83.30 | 142900 |
| 2022-03-03 | 84.64 | $85.25 | 150421 |
| 2022-03-02 | 84.58 | $85.19 | 151600 |
| 2022-03-01 | 84.52 | $81.78 | 249000 |
| 2022-02-28 | 84.80 | $86.01 | 204700 |
| 2022-02-25 | 84.68 | $85.93 | 179800 |
| 2022-02-24 | 84.55 | $82.41 | 219520 |
| 2022-02-23 | 84.77 | $83.70 | 182720 |
| 2022-02-22 | 84.88 | $84.43 | 160500 |
| 2022-02-18 | 84.93 | $85.23 | 130200 |
| 2022-02-17 | 84.90 | $84.78 | 176800 |
| 2022-02-16 | 84.91 | $85.95 | 156629 |
| 2022-02-15 | 84.80 | $87.27 | 187521 |
| 2022-02-14 | 84.54 | $84.86 | 190230 |
| 2022-02-11 | 84.51 | $85.15 | 211500 |
| 2022-02-10 | 84.44 | $85.48 | 212636 |
| 2022-02-09 | 84.33 | $85.70 | 142000 |
| 2022-02-08 | 84.19 | $87.46 | 192895 |
| 2022-02-07 | 83.85 | $84.95 | 117800 |
| 2022-02-04 | 83.73 | $84.78 | 129500 |
| 2022-02-03 | 83.62 | $82.70 | 103319 |
| 2022-02-02 | 83.72 | $83.27 | 178500 |
| 2022-02-01 | 83.76 | $84.16 | 173728 |
| 2022-01-31 | 83.72 | $84.35 | 311200 |
| 2022-01-28 | 83.66 | $82.87 | 152028 |
| 2022-01-27 | 83.74 | $82.73 | 184235 |
| 2022-01-26 | 83.84 | $84.04 | 186500 |
| 2022-01-25 | 83.82 | $84.29 | 160404 |
| 2022-01-24 | 83.77 | $83.51 | 262702 |
| 2022-01-21 | 83.80 | $83.48 | 341444 |
| 2022-01-20 | 83.84 | $79.86 | 157300 |
| 2022-01-19 | 84.25 | $83.11 | 147300 |
| 2022-01-18 | 84.37 | $84.96 | 169100 |
| 2022-01-14 | 84.31 | $86.99 | 120939 |
| 2022-01-13 | 84.03 | $86.29 | 133600 |
| 2022-01-12 | 83.79 | $85.77 | 199600 |
| 2022-01-11 | 83.59 | $86.51 | 123200 |
| 2022-01-10 | 83.28 | $88.27 | 221900 |
| 2022-01-07 | 82.75 | $86.64 | 128300 |
| 2022-01-06 | 82.34 | $86.31 | 152617 |
| 2022-01-05 | 81.93 | $83.40 | 153300 |
| 2022-01-04 | 81.77 | $84.58 | 381900 |
| 2022-01-03 | 81.47 | $83.32 | 211180 |
| 2021-12-31 | 81.28 | $81.53 | 126343 |
| 2021-12-30 | 81.25 | $81.80 | 171606 |
| 2021-12-29 | 81.20 | $81.97 | 136318 |
| 2021-12-28 | 81.11 | $81.24 | 111500 |
| 2021-12-27 | 81.10 | $81.30 | 135833 |
| 2021-12-23 | 81.08 | $79.83 | 157100 |
| 2021-12-22 | 81.21 | $80.05 | 162600 |
| 2021-12-21 | 81.33 | $79.56 | 326100 |
| 2021-12-20 | 81.52 | $77.29 | 344900 |
| 2021-12-17 | 81.97 | $78.71 | 867116 |
| 2021-12-16 | 82.31 | $80.12 | 270727 |
| 2021-12-15 | 82.54 | $80.73 | 608900 |
| 2021-12-14 | 82.73 | $81.98 | 175300 |
| 2021-12-13 | 82.81 | $80.97 | 204146 |
| 2021-12-10 | 83.00 | $81.82 | 124000 |
| 2021-12-09 | 83.13 | $81.14 | 185800 |
| 2021-12-08 | 83.34 | $82.79 | 1.4M |
| 2021-12-07 | 83.39 | $82.46 | 178900 |
| 2021-12-06 | 83.49 | $82.72 | 234400 |
| 2021-12-03 | 83.57 | $79.87 | 166200 |
| 2021-12-02 | 83.96 | $81.60 | 229700 |
| 2021-12-01 | 84.21 | $78.91 | 248600 |
| 2021-11-30 | 84.77 | $79.06 | 286800 |
| 2021-11-29 | 85.37 | $80.27 | 274338 |
| 2021-11-26 | 85.91 | $81.69 | 181700 |
| 2021-11-24 | 86.35 | $85.86 | 126200 |
| 2021-11-23 | 86.41 | $86.39 | 247700 |
| 2021-11-22 | 86.41 | $86.04 | 296800 |
| 2021-11-19 | 86.45 | $84.73 | 174232 |
| 2021-11-18 | 86.63 | $85.72 | 314400 |
| 2021-11-17 | 86.72 | $86.41 | 278920 |
| 2021-11-16 | 86.75 | $87.68 | 354914 |
| 2021-11-15 | 86.66 | $87.53 | 363018 |
| 2021-11-12 | 86.57 | $87.79 | 4.3M |
| 2021-11-11 | 86.44 | $89.88 | 622000 |
| 2021-11-10 | 86.07 | $88.53 | 478600 |
| 2021-11-09 | 85.82 | $91.72 | 382900 |
| 2021-11-08 | 85.19 | $91.68 | 362200 |
| 2021-11-05 | 84.51 | $90.57 | 194801 |
| 2021-11-04 | 83.87 | $89.43 | 205444 |
| 2021-11-03 | 83.29 | $90.87 | 253635 |
| 2021-11-02 | 82.49 | $87.62 | 195300 |
| 2021-11-01 | 81.95 | $87.47 | 205441 |
| 2021-10-29 | 81.37 | $84.50 | 134440 |
| 2021-10-28 | 81.04 | $84.21 | 220005 |
| 2021-10-27 | 80.71 | $81.19 | 205015 |
| 2021-10-26 | 80.65 | $82.57 | 208832 |
| 2021-10-25 | 80.45 | $83.67 | 291200 |
| 2021-10-22 | 80.11 | $84.83 | 301004 |
| 2021-10-21 | 79.62 | $83.41 | 248900 |
| 2021-10-20 | 79.22 | $84.27 | 289440 |
| 2021-10-19 | 78.69 | $82.05 | 236800 |
| 2021-10-18 | 78.33 | $81.01 | 134446 |
| 2021-10-15 | 78.05 | $80.42 | 175640 |
| 2021-10-14 | 77.80 | $80.20 | 148247 |
| 2021-10-13 | 77.55 | $79.71 | 101627 |
| 2021-10-12 | 77.32 | $81.08 | 147700 |
| 2021-10-11 | 76.93 | $81.71 | 134145 |
| 2021-10-08 | 76.42 | $81.29 | 119200 |
| 2021-10-07 | 75.91 | $80.43 | 207716 |
| 2021-10-06 | 75.43 | $78.14 | 126729 |
| 2021-10-05 | 75.15 | $77.56 | 187100 |
| 2021-10-04 | 74.90 | $79.29 | 134548 |
| 2021-10-01 | 74.43 | $79.24 | 267300 |
| 2021-09-30 | 73.93 | $76.15 | 143405 |
| 2021-09-29 | 73.69 | $77.31 | 146131 |
| 2021-09-28 | 73.31 | $75.34 | 121613 |
| 2021-09-27 | 73.10 | $76.52 | 196900 |
| 2021-09-24 | 72.74 | $73.92 | 180338 |
| 2021-09-23 | 72.62 | $73.87 | 187236 |
| 2021-09-22 | 72.48 | $71.26 | 100100 |
| 2021-09-21 | 72.61 | $70.13 | 159700 |
| 2021-09-20 | 72.87 | $70.23 | 199126 |
| 2021-09-17 | 73.15 | $71.53 | 492600 |
| 2021-09-16 | 73.32 | $70.33 | 115500 |
| 2021-09-15 | 73.64 | $70.26 | 149400 |
| 2021-09-14 | 73.99 | $69.43 | 98400 |
| 2021-09-13 | 74.47 | $71.43 | 126300 |
| 2021-09-10 | 74.79 | $70.90 | 109943 |
| 2021-09-09 | 75.20 | $72.98 | 107614 |
| 2021-09-08 | 75.44 | $73.77 | 108531 |
| 2021-09-07 | 75.61 | $74.34 | 100900 |
| 2021-09-03 | 75.75 | $75.09 | 81800 |
| 2021-09-02 | 75.82 | $75.62 | 113942 |
| 2021-09-01 | 75.84 | $76.08 | 128457 |
| 2021-08-31 | 75.81 | $76.70 | 100721 |
| 2021-08-30 | 75.72 | $76.02 | 131628 |
| 2021-08-27 | 75.69 | $78.22 | 174500 |
| 2021-08-26 | 75.42 | $76.59 | 156900 |
| 2021-08-25 | 75.30 | $77.54 | 130813 |
| 2021-08-24 | 75.06 | $77.69 | 150100 |
| 2021-08-23 | 74.78 | $78.40 | 218902 |
| 2021-08-20 | 74.40 | $77.58 | 143900 |
| 2021-08-19 | 74.07 | $75.67 | 253400 |
| 2021-08-18 | 73.90 | $75.23 | 146300 |
| 2021-08-17 | 73.76 | $75.84 | 192700 |
| 2021-08-16 | 73.54 | $76.66 | 284400 |
| 2021-08-13 | 73.21 | $76.13 | 241728 |
| 2021-08-12 | 72.90 | $76.20 | 184700 |
| 2021-08-11 | 72.56 | $76.17 | 213316 |
| 2021-08-10 | 72.17 | $75.75 | 290700 |
| 2021-08-09 | 71.80 | $72.94 | 148031 |
| 2021-08-06 | 71.68 | $73.70 | 198000 |
| 2021-08-05 | 71.47 | $71.56 | 101615 |
| 2021-08-04 | 71.46 | $70.85 | 130117 |
| 2021-08-03 | 71.52 | $71.98 | 147001 |
| 2021-08-02 | 71.47 | $70.97 | 189100 |
| 2021-07-30 | 71.52 | $70.68 | 189739 |
| 2021-07-29 | 71.61 | $70.61 | 149106 |
| 2021-07-28 | 71.72 | $70.64 | 161900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
84.68
2026-07-24
Close Price
$85.12
Vol: 307038
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.14
Average
68.95
Maximum
88.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 84.68 | $85.12 | 307038 |
| 2026-07-23 | 84.62 | $84.77 | 407400 |
| 2026-07-22 | 84.59 | $85.29 | 325406 |
| 2026-07-21 | 84.50 | $85.14 | 371227 |
| 2026-07-20 | 84.40 | $84.81 | 457100 |
| 2026-07-17 | 84.32 | $84.51 | 1.1M |
| 2026-07-16 | 84.25 | $87.17 | 638054 |
| 2026-07-15 | 83.90 | $85.20 | 324441 |
| 2026-07-14 | 83.72 | $84.19 | 369400 |
| 2026-07-13 | 83.64 | $83.45 | 285205 |
| 2026-07-10 | 83.62 | $83.71 | 272610 |
| 2026-07-09 | 83.56 | $83.21 | 673800 |
| 2026-07-08 | 83.54 | $82.27 | 330300 |
| 2026-07-07 | 83.60 | $84.40 | 261500 |
| 2026-07-06 | 83.43 | $84.72 | 253400 |
| 2026-07-02 | 83.20 | $84.18 | 281500 |
| 2026-07-01 | 82.98 | $85.00 | 423413 |
| 2026-06-30 | 82.66 | $83.72 | 300346 |
| 2026-06-29 | 82.44 | $83.41 | 455819 |
| 2026-06-26 | 82.22 | $85.19 | 1.1M |
| 2026-06-25 | 81.80 | $85.11 | 490018 |
| 2026-06-24 | 81.36 | $83.84 | 449800 |
| 2026-06-23 | 81.03 | $82.96 | 412144 |
| 2026-06-22 | 80.75 | $81.40 | 334243 |
| 2026-06-18 | 80.62 | $81.05 | 1.2M |
| 2026-06-17 | 80.50 | $81.07 | 381004 |
| 2026-06-16 | 80.37 | $82.40 | 384600 |
| 2026-06-15 | 80.09 | $82.05 | 267900 |
| 2026-06-12 | 79.81 | $83.27 | 413632 |
| 2026-06-11 | 79.39 | $81.79 | 217743 |
| 2026-06-10 | 79.08 | $81.33 | 276745 |
| 2026-06-09 | 78.79 | $80.61 | 238400 |
| 2026-06-08 | 78.55 | $79.45 | 183247 |
| 2026-06-05 | 78.42 | $79.57 | 217416 |
| 2026-06-04 | 78.27 | $78.74 | 325014 |
| 2026-06-03 | 78.20 | $76.74 | 288100 |
| 2026-06-02 | 78.32 | $79.12 | 303700 |
| 2026-06-01 | 78.21 | $77.55 | 534800 |
| 2026-05-29 | 78.25 | $79.08 | 304300 |
| 2026-05-28 | 78.13 | $79.09 | 251709 |
| 2026-05-27 | 78.01 | $78.92 | 248790 |
| 2026-05-26 | 77.90 | $79.91 | 298300 |
| 2026-05-22 | 77.69 | $78.82 | 380106 |
| 2026-05-21 | 77.58 | $78.66 | 298300 |
| 2026-05-20 | 77.48 | $78.93 | 367600 |
| 2026-05-19 | 77.35 | $77.48 | 233500 |
| 2026-05-18 | 77.36 | $77.61 | 384323 |
| 2026-05-15 | 77.36 | $76.04 | 332309 |
| 2026-05-14 | 77.53 | $76.92 | 278929 |
| 2026-05-13 | 77.62 | $76.17 | 345400 |
| 2026-05-12 | 77.79 | $76.92 | 297400 |
| 2026-05-11 | 77.91 | $76.71 | 455700 |
| 2026-05-08 | 78.06 | $78.20 | 224307 |
| 2026-05-07 | 78.08 | $78.23 | 327500 |
| 2026-05-06 | 78.12 | $78.63 | 257947 |
| 2026-05-05 | 78.12 | $77.90 | 355408 |
| 2026-05-04 | 78.19 | $77.16 | 350300 |
| 2026-05-01 | 78.33 | $77.45 | 268818 |
| 2026-04-30 | 78.44 | $77.99 | 355129 |
| 2026-04-29 | 78.50 | $77.05 | 322524 |
| 2026-04-28 | 78.63 | $78.77 | 320245 |
| 2026-04-27 | 78.58 | $78.10 | 553325 |
| 2026-04-24 | 78.57 | $77.75 | 365907 |
| 2026-04-23 | 78.58 | $78.24 | 396000 |
| 2026-04-22 | 78.52 | $78.28 | 304935 |
| 2026-04-21 | 78.45 | $77.67 | 358144 |
| 2026-04-20 | 78.42 | $79.23 | 550573 |
| 2026-04-17 | 78.23 | $77.95 | 996106 |
| 2026-04-16 | 78.14 | $78.41 | 412626 |
| 2026-04-15 | 77.98 | $79.43 | 267306 |
| 2026-04-14 | 77.70 | $80.04 | 277900 |
| 2026-04-13 | 77.34 | $80.36 | 272024 |
| 2026-04-10 | 76.92 | $79.62 | 223300 |
| 2026-04-09 | 76.55 | $81.25 | 350501 |
| 2026-04-08 | 75.99 | $80.13 | 307011 |
| 2026-04-07 | 75.53 | $78.00 | 243433 |
| 2026-04-06 | 75.26 | $77.76 | 337001 |
| 2026-04-02 | 75.01 | $76.78 | 247933 |
| 2026-04-01 | 74.86 | $76.21 | 223111 |
| 2026-03-31 | 74.78 | $75.21 | 296741 |
| 2026-03-30 | 74.82 | $73.58 | 318800 |
| 2026-03-27 | 75.04 | $73.73 | 271900 |
| 2026-03-26 | 75.27 | $75.07 | 232210 |
| 2026-03-25 | 75.41 | $74.95 | 290400 |
| 2026-03-24 | 75.58 | $75.01 | 313546 |
| 2026-03-23 | 75.78 | $75.14 | 499300 |
| 2026-03-20 | 75.99 | $74.70 | 783749 |
| 2026-03-19 | 76.28 | $74.35 | 334000 |
| 2026-03-18 | 76.65 | $73.71 | 428400 |
| 2026-03-17 | 77.11 | $74.42 | 187648 |
| 2026-03-16 | 77.55 | $74.78 | 378500 |
| 2026-03-13 | 77.99 | $74.74 | 299500 |
| 2026-03-12 | 78.48 | $75.08 | 393029 |
| 2026-03-11 | 78.98 | $75.33 | 286400 |
| 2026-03-10 | 79.50 | $76.45 | 384400 |
| 2026-03-09 | 79.95 | $76.56 | 421000 |
| 2026-03-06 | 80.44 | $77.21 | 269931 |
| 2026-03-05 | 80.91 | $78.30 | 236200 |
| 2026-03-04 | 81.30 | $79.31 | 199242 |
| 2026-03-03 | 81.62 | $79.48 | 215641 |
| 2026-03-02 | 81.94 | $79.91 | 397434 |
| 2026-02-27 | 82.23 | $78.07 | 502900 |
| 2026-02-26 | 82.69 | $82.04 | 251200 |
| 2026-02-25 | 82.77 | $81.73 | 215900 |
| 2026-02-24 | 82.87 | $80.48 | 271000 |
| 2026-02-23 | 83.08 | $79.99 | 355120 |
| 2026-02-20 | 83.33 | $83.46 | 243634 |
| 2026-02-19 | 83.23 | $82.17 | 273535 |
| 2026-02-18 | 83.24 | $82.26 | 217884 |
| 2026-02-17 | 83.21 | $82.95 | 258031 |
| 2026-02-13 | 83.09 | $83.68 | 191200 |
| 2026-02-12 | 82.86 | $82.85 | 281901 |
| 2026-02-11 | 82.67 | $84.18 | 315300 |
| 2026-02-10 | 82.31 | $84.61 | 278000 |
| 2026-02-09 | 81.85 | $85.18 | 229500 |
| 2026-02-06 | 81.30 | $86.01 | 300945 |
| 2026-02-05 | 80.62 | $85.17 | 383114 |
| 2026-02-04 | 79.97 | $85.22 | 478300 |
| 2026-02-03 | 79.26 | $84.52 | 407400 |
| 2026-02-02 | 78.57 | $82.09 | 359819 |
| 2026-01-30 | 78.08 | $80.78 | 539146 |
| 2026-01-29 | 77.67 | $80.53 | 429800 |
| 2026-01-28 | 77.25 | $79.55 | 427900 |
| 2026-01-27 | 76.90 | $79.55 | 403919 |
| 2026-01-26 | 76.54 | $78.65 | 477400 |
| 2026-01-23 | 76.24 | $78.32 | 526900 |
| 2026-01-22 | 75.97 | $80.54 | 495200 |
| 2026-01-21 | 75.47 | $79.38 | 307611 |
| 2026-01-20 | 75.07 | $75.42 | 210125 |
| 2026-01-16 | 75.05 | $76.45 | 260300 |
| 2026-01-15 | 74.94 | $76.62 | 298611 |
| 2026-01-14 | 74.81 | $74.81 | 310600 |
| 2026-01-13 | 74.87 | $73.49 | 262900 |
| 2026-01-12 | 75.07 | $74.46 | 298200 |
| 2026-01-09 | 75.19 | $75.50 | 184104 |
| 2026-01-08 | 75.21 | $76.20 | 407400 |
| 2026-01-07 | 75.16 | $74.27 | 298900 |
| 2026-01-06 | 75.29 | $75.12 | 305000 |
| 2026-01-05 | 75.34 | $74.60 | 339600 |
| 2026-01-02 | 75.43 | $73.19 | 390035 |
| 2025-12-31 | 75.65 | $73.08 | 163200 |
| 2025-12-30 | 75.89 | $73.75 | 169900 |
| 2025-12-29 | 76.06 | $74.69 | 281246 |
| 2025-12-26 | 76.14 | $75.68 | 161020 |
| 2025-12-24 | 76.10 | $75.71 | 217300 |
| 2025-12-23 | 76.05 | $75.76 | 317800 |
| 2025-12-22 | 75.97 | $77.19 | 443510 |
| 2025-12-19 | 75.72 | $77.40 | 1.2M |
| 2025-12-18 | 75.41 | $77.06 | 335200 |
| 2025-12-17 | 75.07 | $76.68 | 327150 |
| 2025-12-16 | 74.73 | $77.12 | 438747 |
| 2025-12-15 | 74.29 | $77.58 | 291900 |
| 2025-12-12 | 73.77 | $76.69 | 200413 |
| 2025-12-11 | 73.30 | $76.86 | 269800 |
| 2025-12-10 | 72.77 | $76.50 | 428000 |
| 2025-12-09 | 72.26 | $74.29 | 288046 |
| 2025-12-08 | 71.92 | $74.15 | 196700 |
| 2025-12-05 | 71.59 | $73.64 | 267302 |
| 2025-12-04 | 71.28 | $73.73 | 170900 |
| 2025-12-03 | 70.95 | $74.03 | 271211 |
| 2025-12-02 | 70.56 | $73.27 | 195702 |
| 2025-12-01 | 70.21 | $73.27 | 177300 |
| 2025-11-28 | 69.84 | $72.05 | 111829 |
| 2025-11-26 | 69.56 | $72.82 | 533300 |
| 2025-11-25 | 69.18 | $73.75 | 427400 |
| 2025-11-24 | 68.69 | $70.96 | 306600 |
| 2025-11-21 | 68.44 | $69.86 | 315736 |
| 2025-11-20 | 68.30 | $66.91 | 261627 |
| 2025-11-19 | 68.45 | $67.19 | 210500 |
| 2025-11-18 | 68.57 | $66.58 | 326404 |
| 2025-11-17 | 68.76 | $66.46 | 322042 |
| 2025-11-14 | 68.98 | $69.16 | 311537 |
| 2025-11-13 | 68.92 | $69.01 | 292706 |
| 2025-11-12 | 68.86 | $69.73 | 218016 |
| 2025-11-11 | 68.71 | $70.14 | 185702 |
| 2025-11-10 | 68.53 | $69.68 | 387400 |
| 2025-11-07 | 68.38 | $70.48 | 257400 |
| 2025-11-06 | 68.14 | $69.38 | 306817 |
| 2025-11-05 | 67.99 | $69.74 | 337727 |
| 2025-11-04 | 67.81 | $68.13 | 402608 |
| 2025-11-03 | 67.79 | $67.75 | 399800 |
| 2025-10-31 | 67.82 | $67.29 | 294615 |
| 2025-10-30 | 67.90 | $67.17 | 289101 |
| 2025-10-29 | 68.01 | $67.04 | 256700 |
| 2025-10-28 | 68.13 | $68.29 | 171300 |
| 2025-10-27 | 68.14 | $68.30 | 189900 |
| 2025-10-24 | 68.16 | $69.20 | 166520 |
| 2025-10-23 | 68.10 | $68.13 | 268900 |
| 2025-10-22 | 68.15 | $67.97 | 276401 |
| 2025-10-21 | 68.23 | $68.93 | 308740 |
| 2025-10-20 | 68.22 | $68.60 | 420201 |
| 2025-10-17 | 68.26 | $66.23 | 432721 |
| 2025-10-16 | 68.54 | $64.39 | 524059 |
| 2025-10-15 | 69.04 | $67.92 | 394300 |
| 2025-10-14 | 69.21 | $69.84 | 281014 |
| 2025-10-13 | 69.20 | $67.81 | 263831 |
| 2025-10-10 | 69.40 | $65.50 | 389318 |
| 2025-10-09 | 69.84 | $68.80 | 316408 |
| 2025-10-08 | 69.98 | $69.50 | 286424 |
| 2025-10-07 | 70.05 | $70.07 | 215336 |
| 2025-10-06 | 70.07 | $70.29 | 278429 |
| 2025-10-03 | 70.07 | $69.45 | 350927 |
| 2025-10-02 | 70.15 | $68.89 | 238900 |
| 2025-10-01 | 70.31 | $69.13 | 156064 |
| 2025-09-30 | 70.44 | $69.17 | 211200 |
| 2025-09-29 | 70.59 | $69.44 | 238229 |
| 2025-09-26 | 70.71 | $70.99 | 175980 |
| 2025-09-25 | 70.70 | $70.41 | 175838 |
| 2025-09-24 | 70.74 | $70.44 | 144700 |
| 2025-09-23 | 70.79 | $70.55 | 218800 |
| 2025-09-22 | 70.82 | $70.15 | 227136 |
| 2025-09-19 | 70.90 | $71.13 | 1.0M |
| 2025-09-18 | 70.87 | $72.84 | 300013 |
| 2025-09-17 | 70.64 | $70.45 | 294333 |
| 2025-09-16 | 70.63 | $69.88 | 301100 |
| 2025-09-15 | 70.65 | $70.87 | 672300 |
| 2025-09-12 | 70.56 | $71.28 | 433400 |
| 2025-09-11 | 70.41 | $70.09 | 189700 |
| 2025-09-10 | 70.37 | $69.31 | 254823 |
| 2025-09-09 | 70.39 | $69.85 | 251400 |
| 2025-09-08 | 70.33 | $71.00 | 202000 |
| 2025-09-05 | 70.13 | $71.09 | 358900 |
| 2025-09-04 | 69.88 | $72.05 | 279100 |
| 2025-09-03 | 69.50 | $70.53 | 242500 |
| 2025-09-02 | 69.23 | $71.05 | 217547 |
| 2025-08-29 | 68.88 | $71.51 | 210739 |
| 2025-08-28 | 68.44 | $71.69 | 205042 |
| 2025-08-27 | 67.95 | $71.94 | 252600 |
| 2025-08-26 | 67.39 | $71.31 | 252847 |
| 2025-08-25 | 66.87 | $70.56 | 264200 |
| 2025-08-22 | 66.39 | $70.94 | 333100 |
| 2025-08-21 | 65.86 | $66.96 | 313800 |
| 2025-08-20 | 65.70 | $67.24 | 265900 |
| 2025-08-19 | 65.52 | $66.71 | 187620 |
| 2025-08-18 | 65.40 | $66.87 | 310547 |
| 2025-08-15 | 65.27 | $66.08 | 452400 |
| 2025-08-14 | 65.24 | $68.00 | 410700 |
| 2025-08-13 | 65.01 | $67.86 | 335200 |
| 2025-08-12 | 64.78 | $66.90 | 362644 |
| 2025-08-11 | 64.62 | $64.34 | 274200 |
| 2025-08-08 | 64.73 | $63.81 | 141045 |
| 2025-08-07 | 64.89 | $63.15 | 298800 |
| 2025-08-06 | 65.14 | $63.59 | 336631 |
| 2025-08-05 | 65.36 | $64.12 | 530500 |
| 2025-08-04 | 65.54 | $63.96 | 353400 |
| 2025-08-01 | 65.74 | $62.06 | 546800 |
| 2025-07-31 | 66.14 | $63.55 | 389800 |
| 2025-07-30 | 66.42 | $64.26 | 461445 |
| 2025-07-29 | 66.63 | $64.86 | 628600 |
| 2025-07-28 | 66.78 | $65.87 | 269143 |
| 2025-07-25 | 66.82 | $66.24 | 319900 |
| 2025-07-24 | 66.81 | $66.64 | 296900 |
| 2025-07-23 | 66.74 | $68.46 | 385200 |
| 2025-07-22 | 66.47 | $68.51 | 409440 |
| 2025-07-21 | 66.17 | $68.73 | 584600 |
| 2025-07-18 | 65.81 | $69.48 | 934100 |
| 2025-07-17 | 65.34 | $65.69 | 425500 |
| 2025-07-16 | 65.21 | $64.17 | 369041 |
| 2025-07-15 | 65.22 | $64.14 | 461600 |
| 2025-07-14 | 65.23 | $67.04 | 365500 |
| 2025-07-11 | 64.95 | $65.98 | 439800 |
| 2025-07-10 | 64.77 | $67.41 | 427500 |
| 2025-07-09 | 64.45 | $66.77 | 314900 |
| 2025-07-08 | 64.17 | $66.34 | 650000 |
| 2025-07-07 | 63.93 | $65.27 | 1.5M |
| 2025-07-03 | 63.77 | $66.94 | 483211 |
| 2025-07-02 | 63.42 | $66.15 | 671411 |
| 2025-07-01 | 63.14 | $65.34 | 693225 |
| 2025-06-30 | 62.90 | $62.89 | 335339 |
| 2025-06-27 | 62.89 | $63.63 | 562544 |
| 2025-06-26 | 62.81 | $63.70 | 293616 |
| 2025-06-25 | 62.71 | $61.78 | 329748 |
| 2025-06-24 | 62.79 | $62.71 | 326626 |
| 2025-06-23 | 62.78 | $62.63 | 354200 |
| 2025-06-20 | 62.77 | $61.06 | 920500 |
| 2025-06-18 | 62.90 | $61.26 | 337024 |
| 2025-06-17 | 63.04 | $61.26 | 301247 |
| 2025-06-16 | 63.19 | $62.71 | 286820 |
| 2025-06-13 | 63.21 | $63.45 | 290700 |
| 2025-06-12 | 63.16 | $65.25 | 276732 |
| 2025-06-11 | 62.95 | $65.20 | 196800 |
| 2025-06-10 | 62.73 | $65.63 | 213718 |
| 2025-06-09 | 62.48 | $64.72 | 272310 |
| 2025-06-06 | 62.29 | $63.87 | 303816 |
| 2025-06-05 | 62.18 | $61.95 | 350031 |
| 2025-06-04 | 62.24 | $61.35 | 237600 |
| 2025-06-03 | 62.36 | $61.72 | 258900 |
| 2025-06-02 | 62.45 | $60.97 | 191440 |
| 2025-05-30 | 62.62 | $61.50 | 244500 |
| 2025-05-29 | 62.72 | $62.13 | 223900 |
| 2025-05-28 | 62.76 | $61.50 | 266635 |
| 2025-05-27 | 62.84 | $62.43 | 192400 |
| 2025-05-23 | 62.81 | $60.78 | 230801 |
| 2025-05-22 | 62.93 | $61.18 | 465300 |
| 2025-05-21 | 63.00 | $61.45 | 237133 |
| 2025-05-20 | 63.02 | $64.13 | 181900 |
| 2025-05-19 | 62.75 | $64.64 | 311000 |
| 2025-05-16 | 62.39 | $64.70 | 356117 |
| 2025-05-15 | 61.98 | $64.79 | 312000 |
| 2025-05-14 | 61.51 | $64.58 | 296614 |
| 2025-05-13 | 61.02 | $65.21 | 187022 |
| 2025-05-12 | 60.42 | $64.85 | 346200 |
| 2025-05-09 | 59.80 | $61.85 | 171700 |
| 2025-05-08 | 59.43 | $61.97 | 337500 |
| 2025-05-07 | 59.04 | $60.77 | 374700 |
| 2025-05-06 | 58.72 | $61.26 | 273400 |
| 2025-05-05 | 58.33 | $62.21 | 275734 |
| 2025-05-02 | 57.82 | $62.30 | 365100 |
| 2025-05-01 | 57.28 | $59.81 | 299400 |
| 2025-04-30 | 56.99 | $59.09 | 353400 |
| 2025-04-29 | 56.78 | $59.25 | 309114 |
| 2025-04-28 | 56.57 | $58.18 | 299302 |
| 2025-04-25 | 56.49 | $58.04 | 225640 |
| 2025-04-24 | 56.45 | $58.36 | 334030 |
| 2025-04-23 | 56.42 | $57.76 | 291100 |
| 2025-04-22 | 56.48 | $56.96 | 325509 |
| 2025-04-21 | 56.65 | $54.62 | 503140 |
| 2025-04-17 | 57.09 | $55.84 | 518497 |
| 2025-04-16 | 57.44 | $55.36 | 485800 |
| 2025-04-15 | 57.88 | $55.24 | 281000 |
| 2025-04-14 | 58.38 | $54.31 | 295542 |
| 2025-04-11 | 59.00 | $53.62 | 420426 |
| 2025-04-10 | 59.75 | $54.34 | 363000 |
| 2025-04-09 | 60.45 | $58.62 | 586300 |
| 2025-04-08 | 60.76 | $54.63 | 471643 |
| 2025-04-07 | 61.49 | $54.90 | 570000 |
| 2025-04-04 | 62.21 | $55.39 | 479900 |
| 2025-04-03 | 62.93 | $57.34 | 412800 |
| 2025-04-02 | 63.49 | $62.88 | 207400 |
| 2025-04-01 | 63.52 | $62.48 | 237400 |
| 2025-03-31 | 63.61 | $62.65 | 224022 |
| 2025-03-28 | 63.71 | $63.19 | 167700 |
| 2025-03-27 | 63.79 | $64.70 | 219337 |
| 2025-03-26 | 63.73 | $65.15 | 237712 |
| 2025-03-25 | 63.65 | $65.18 | 287600 |
| 2025-03-24 | 63.57 | $65.15 | 317805 |
| 2025-03-21 | 63.52 | $63.07 | 1.5M |
| 2025-03-20 | 63.68 | $63.07 | 351400 |
| 2025-03-19 | 63.88 | $64.04 | 380523 |
| 2025-03-18 | 64.00 | $63.61 | 315200 |
| 2025-03-17 | 64.21 | $64.13 | 466400 |
| 2025-03-14 | 64.38 | $63.66 | 262200 |
| 2025-03-13 | 64.62 | $61.37 | 246536 |
| 2025-03-12 | 65.12 | $61.39 | 360436 |
| 2025-03-11 | 65.65 | $61.04 | 306331 |
| 2025-03-10 | 66.26 | $60.72 | 542520 |
| 2025-03-07 | 66.94 | $63.08 | 236224 |
| 2025-03-06 | 67.43 | $63.50 | 190000 |
| 2025-03-05 | 67.91 | $64.60 | 361932 |
| 2025-03-04 | 68.30 | $65.06 | 269100 |
| 2025-03-03 | 68.65 | $68.03 | 282234 |
| 2025-02-28 | 68.72 | $68.56 | 293000 |
| 2025-02-27 | 68.73 | $67.87 | 265600 |
| 2025-02-26 | 68.79 | $68.41 | 266500 |
| 2025-02-25 | 68.80 | $68.00 | 231700 |
| 2025-02-24 | 68.85 | $67.79 | 337231 |
| 2025-02-21 | 68.91 | $67.90 | 398137 |
| 2025-02-20 | 68.95 | $69.51 | 306535 |
| 2025-02-19 | 68.83 | $69.80 | 264219 |
| 2025-02-18 | 68.67 | $69.91 | 238022 |
| 2025-02-14 | 68.49 | $68.53 | 199100 |
| 2025-02-13 | 68.41 | $69.01 | 138700 |
| 2025-02-12 | 68.28 | $68.75 | 285309 |
| 2025-02-11 | 68.14 | $70.24 | 214500 |
| 2025-02-10 | 67.81 | $69.28 | 311029 |
| 2025-02-07 | 67.54 | $69.80 | 333300 |
| 2025-02-06 | 67.18 | $70.29 | 226348 |
| 2025-02-05 | 66.73 | $69.03 | 162101 |
| 2025-02-04 | 66.38 | $68.14 | 155300 |
| 2025-02-03 | 66.10 | $66.23 | 216442 |
| 2025-01-31 | 65.98 | $67.16 | 231800 |
| 2025-01-30 | 65.76 | $67.28 | 217500 |
| 2025-01-29 | 65.51 | $66.65 | 138928 |
| 2025-01-28 | 65.32 | $66.98 | 164006 |
| 2025-01-27 | 65.09 | $67.47 | 391705 |
| 2025-01-24 | 64.80 | $66.58 | 185631 |
| 2025-01-23 | 64.60 | $65.88 | 263400 |
| 2025-01-22 | 64.46 | $67.35 | 369337 |
| 2025-01-21 | 64.18 | $68.20 | 402900 |
| 2025-01-17 | 63.81 | $67.04 | 468700 |
| 2025-01-16 | 63.55 | $63.92 | 227200 |
| 2025-01-15 | 63.63 | $64.80 | 270706 |
| 2025-01-14 | 63.66 | $63.56 | 230500 |
| 2025-01-13 | 63.84 | $61.04 | 190100 |
| 2025-01-10 | 64.31 | $60.31 | 249200 |
| 2025-01-08 | 64.90 | $62.35 | 377400 |
| 2025-01-07 | 65.34 | $62.70 | 246746 |
| 2025-01-06 | 65.78 | $63.44 | 185100 |
| 2025-01-03 | 66.19 | $63.92 | 177000 |
| 2025-01-02 | 66.60 | $63.19 | 170800 |
| 2024-12-31 | 67.12 | $64.19 | 144223 |
| 2024-12-30 | 67.58 | $64.11 | 136900 |
| 2024-12-27 | 68.09 | $65.00 | 248328 |
| 2024-12-26 | 68.55 | $65.92 | 163742 |
| 2024-12-24 | 68.96 | $66.11 | 213016 |
| 2024-12-23 | 69.39 | $66.26 | 225857 |
| 2024-12-20 | 69.85 | $66.02 | 607563 |
| 2024-12-19 | 70.35 | $65.50 | 249331 |
| 2024-12-18 | 70.94 | $65.74 | 488331 |
| 2024-12-17 | 71.52 | $69.48 | 211100 |
| 2024-12-16 | 71.76 | $71.68 | 223635 |
| 2024-12-13 | 71.79 | $70.80 | 217200 |
| 2024-12-12 | 71.91 | $71.60 | 215800 |
| 2024-12-11 | 71.96 | $71.39 | 551504 |
| 2024-12-10 | 72.04 | $70.59 | 322200 |
| 2024-12-09 | 72.22 | $70.69 | 327000 |
| 2024-12-06 | 72.39 | $71.77 | 117037 |
| 2024-12-05 | 72.45 | $71.43 | 189944 |
| 2024-12-04 | 72.55 | $72.34 | 191512 |
| 2024-12-03 | 72.52 | $71.58 | 168100 |
| 2024-12-02 | 72.52 | $72.67 | 253845 |
| 2024-11-29 | 72.37 | $72.39 | 111824 |
| 2024-11-27 | 72.20 | $72.99 | 193440 |
| 2024-11-26 | 71.93 | $73.36 | 264800 |
| 2024-11-25 | 71.57 | $74.97 | 503162 |
| 2024-11-22 | 71.01 | $73.98 | 268600 |
| 2024-11-21 | 70.48 | $72.14 | 306300 |
| 2024-11-20 | 70.09 | $70.81 | 186614 |
| 2024-11-19 | 69.78 | $70.79 | 133835 |
| 2024-11-18 | 69.44 | $71.64 | 208000 |
| 2024-11-15 | 68.97 | $72.22 | 213900 |
| 2024-11-14 | 68.39 | $71.89 | 144549 |
| 2024-11-13 | 67.81 | $72.85 | 322715 |
| 2024-11-12 | 67.10 | $73.74 | 274312 |
| 2024-11-11 | 66.26 | $74.10 | 268800 |
| 2024-11-08 | 65.31 | $72.09 | 313500 |
| 2024-11-07 | 64.51 | $70.61 | 590124 |
| 2024-11-06 | 63.78 | $72.93 | 769300 |
| 2024-11-05 | 62.76 | $63.20 | 241200 |
| 2024-11-04 | 62.64 | $61.84 | 188100 |
| 2024-11-01 | 62.63 | $62.60 | 232700 |
| 2024-10-31 | 62.52 | $62.90 | 133000 |
| 2024-10-30 | 62.35 | $64.23 | 132041 |
| 2024-10-29 | 62.03 | $63.17 | 124600 |
| 2024-10-28 | 61.78 | $63.69 | 331923 |
| 2024-10-25 | 61.46 | $61.85 | 214317 |
| 2024-10-24 | 61.29 | $62.80 | 354415 |
| 2024-10-23 | 61.02 | $62.74 | 209100 |
| 2024-10-22 | 60.74 | $62.17 | 630500 |
| 2024-10-21 | 60.49 | $62.37 | 522816 |
| 2024-10-18 | 60.22 | $61.57 | 588907 |
| 2024-10-17 | 60.02 | $65.09 | 374214 |
| 2024-10-16 | 59.48 | $64.24 | 376210 |
| 2024-10-15 | 59.00 | $63.04 | 409300 |
| 2024-10-14 | 58.63 | $60.80 | 180044 |
| 2024-10-11 | 58.48 | $60.35 | 230229 |
| 2024-10-10 | 58.38 | $58.09 | 222541 |
| 2024-10-09 | 58.49 | $57.93 | 283500 |
| 2024-10-08 | 58.63 | $56.88 | 318300 |
| 2024-10-07 | 58.88 | $57.46 | 203808 |
| 2024-10-04 | 59.08 | $57.97 | 258445 |
| 2024-10-03 | 59.25 | $57.21 | 185302 |
| 2024-10-02 | 59.50 | $57.04 | 204718 |
| 2024-10-01 | 59.79 | $57.27 | 322841 |
| 2024-09-30 | 60.09 | $59.13 | 199935 |
| 2024-09-27 | 60.23 | $58.44 | 257900 |
| 2024-09-26 | 60.45 | $59.08 | 412900 |
| 2024-09-25 | 60.64 | $58.86 | 163800 |
| 2024-09-24 | 60.86 | $59.52 | 215103 |
| 2024-09-23 | 61.03 | $60.60 | 221600 |
| 2024-09-20 | 61.11 | $60.59 | 1.1M |
| 2024-09-19 | 61.19 | $62.40 | 448300 |
| 2024-09-18 | 61.08 | $62.11 | 328420 |
| 2024-09-17 | 60.98 | $62.12 | 239123 |
| 2024-09-16 | 60.88 | $61.44 | 522922 |
| 2024-09-13 | 60.83 | $60.80 | 192743 |
| 2024-09-12 | 60.83 | $59.11 | 126000 |
| 2024-09-11 | 60.99 | $58.91 | 201500 |
| 2024-09-10 | 61.16 | $59.70 | 145400 |
| 2024-09-09 | 61.25 | $59.81 | 168802 |
| 2024-09-06 | 61.32 | $59.97 | 126546 |
| 2024-09-05 | 61.36 | $60.99 | 117300 |
| 2024-09-04 | 61.30 | $61.45 | 111747 |
| 2024-09-03 | 61.17 | $62.38 | 194100 |
| 2024-08-30 | 60.93 | $63.31 | 179700 |
| 2024-08-29 | 60.59 | $63.15 | 167344 |
| 2024-08-28 | 60.26 | $62.96 | 114000 |
| 2024-08-27 | 59.96 | $62.28 | 168405 |
| 2024-08-26 | 59.73 | $62.90 | 244800 |
| 2024-08-23 | 59.43 | $62.99 | 262633 |
| 2024-08-22 | 59.14 | $59.17 | 114241 |
| 2024-08-21 | 59.22 | $59.18 | 92500 |
| 2024-08-20 | 59.32 | $58.85 | 143900 |
| 2024-08-19 | 59.47 | $60.65 | 173500 |
| 2024-08-16 | 59.45 | $60.03 | 198300 |
| 2024-08-15 | 59.48 | $59.31 | 167042 |
| 2024-08-14 | 59.56 | $57.59 | 115743 |
| 2024-08-13 | 59.81 | $58.02 | 156500 |
| 2024-08-12 | 60.02 | $57.17 | 132100 |
| 2024-08-09 | 60.29 | $58.08 | 162300 |
| 2024-08-08 | 60.45 | $58.46 | 150100 |
| 2024-08-07 | 60.54 | $57.54 | 178422 |
| 2024-08-06 | 60.68 | $58.24 | 202916 |
| 2024-08-05 | 60.72 | $57.91 | 329941 |
| 2024-08-02 | 60.73 | $60.66 | 278100 |
| 2024-08-01 | 60.42 | $61.77 | 418004 |
| 2024-07-31 | 59.95 | $64.15 | 343600 |
| 2024-07-30 | 59.18 | $64.34 | 265800 |
| 2024-07-29 | 58.32 | $62.23 | 204403 |
| 2024-07-26 | 57.61 | $64.15 | 252900 |
| 2024-07-25 | 56.63 | $63.00 | 366116 |
| 2024-07-24 | 55.69 | $62.11 | 290414 |
| 2024-07-23 | 54.77 | $62.26 | 352318 |
| 2024-07-22 | 53.75 | $61.86 | 480620 |
| 2024-07-19 | 52.70 | $58.05 | 490500 |
| 2024-07-18 | 51.96 | $56.62 | 425843 |
| 2024-07-17 | 51.31 | $58.00 | 432033 |
| 2024-07-16 | 50.48 | $56.64 | 503134 |
| 2024-07-15 | 49.72 | $54.34 | 372445 |
| 2024-07-12 | 49.15 | $52.27 | 243904 |
| 2024-07-11 | 48.76 | $52.83 | 537436 |
| 2024-07-10 | 48.29 | $49.58 | 174305 |
| 2024-07-09 | 48.13 | $48.58 | 248900 |
| 2024-07-08 | 48.06 | $47.89 | 293000 |
| 2024-07-05 | 48.07 | $47.97 | 653400 |
| 2024-07-03 | 48.08 | $48.97 | 95900 |
| 2024-07-02 | 48.00 | $49.64 | 134242 |
| 2024-07-01 | 47.85 | $49.49 | 246045 |
| 2024-06-28 | 47.73 | $50.72 | 558833 |
| 2024-06-27 | 47.49 | $47.80 | 155133 |
| 2024-06-26 | 47.54 | $47.04 | 257600 |
| 2024-06-25 | 47.67 | $46.64 | 204329 |
| 2024-06-24 | 47.86 | $47.37 | 302147 |
| 2024-06-21 | 48.00 | $46.43 | 1.1M |
| 2024-06-20 | 48.27 | $46.96 | 300300 |
| 2024-06-18 | 48.52 | $46.51 | 376200 |
| 2024-06-17 | 48.84 | $46.52 | 661800 |
| 2024-06-14 | 49.19 | $46.48 | 233542 |
| 2024-06-13 | 49.57 | $47.72 | 379800 |
| 2024-06-12 | 49.85 | $48.69 | 353000 |
| 2024-06-11 | 50.07 | $47.25 | 310500 |
| 2024-06-10 | 50.44 | $47.78 | 424600 |
| 2024-06-07 | 50.78 | $49.67 | 162900 |
| 2024-06-06 | 50.95 | $49.99 | 94200 |
| 2024-06-05 | 51.10 | $49.77 | 169300 |
| 2024-06-04 | 51.27 | $49.97 | 178931 |
| 2024-06-03 | 51.43 | $50.01 | 115604 |
| 2024-05-31 | 51.59 | $50.79 | 205300 |
| 2024-05-30 | 51.69 | $50.43 | 143200 |
| 2024-05-29 | 51.82 | $49.53 | 193700 |
| 2024-05-28 | 52.04 | $50.32 | 134100 |
| 2024-05-24 | 52.19 | $50.91 | 142140 |
| 2024-05-23 | 52.29 | $51.29 | 298900 |
| 2024-05-22 | 52.35 | $54.06 | 469107 |
| 2024-05-21 | 52.15 | $53.19 | 216227 |
| 2024-05-20 | 52.03 | $52.92 | 165506 |
| 2024-05-17 | 51.93 | $52.95 | 156000 |
| 2024-05-16 | 51.81 | $52.70 | 159800 |
| 2024-05-15 | 51.69 | $52.19 | 191022 |
| 2024-05-14 | 51.61 | $52.65 | 160300 |
| 2024-05-13 | 51.47 | $51.96 | 165200 |
| 2024-05-10 | 51.37 | $51.80 | 177902 |
| 2024-05-09 | 51.28 | $51.91 | 218376 |
| 2024-05-08 | 51.16 | $51.22 | 235821 |
| 2024-05-07 | 51.08 | $50.74 | 161400 |
| 2024-05-06 | 51.05 | $51.50 | 210206 |
| 2024-05-03 | 50.94 | $51.92 | 264608 |
| 2024-05-02 | 50.77 | $51.33 | 306716 |
| 2024-05-01 | 50.65 | $50.87 | 360100 |
| 2024-04-30 | 50.57 | $50.24 | 205619 |
| 2024-04-29 | 50.55 | $51.10 | 170500 |
| 2024-04-26 | 50.44 | $52.73 | 257439 |
| 2024-04-25 | 50.18 | $52.35 | 317700 |
| 2024-04-24 | 49.95 | $52.92 | 459413 |
| 2024-04-23 | 49.66 | $52.22 | 358600 |
| 2024-04-22 | 49.43 | $50.79 | 249035 |
| 2024-04-19 | 49.34 | $50.56 | 419400 |
| 2024-04-18 | 49.27 | $49.45 | 224700 |
| 2024-04-17 | 49.32 | $48.53 | 229100 |
| 2024-04-16 | 49.46 | $48.47 | 210800 |
| 2024-04-15 | 49.61 | $48.70 | 256600 |
| 2024-04-12 | 49.74 | $48.64 | 306100 |
| 2024-04-11 | 49.88 | $48.21 | 357308 |
| 2024-04-10 | 50.07 | $47.49 | 321000 |
| 2024-04-09 | 50.35 | $49.99 | 409700 |
| 2024-04-08 | 50.40 | $49.68 | 120400 |
| 2024-04-05 | 50.49 | $49.19 | 140902 |
| 2024-04-04 | 50.64 | $49.46 | 706600 |
| 2024-04-03 | 50.77 | $49.60 | 275400 |
| 2024-04-02 | 50.90 | $50.02 | 241833 |
| 2024-04-01 | 50.98 | $50.80 | 180208 |
| 2024-03-28 | 50.99 | $52.02 | 292217 |
| 2024-03-27 | 50.88 | $52.69 | 211749 |
| 2024-03-26 | 50.71 | $50.72 | 185700 |
| 2024-03-25 | 50.73 | $51.35 | 310800 |
| 2024-03-22 | 50.69 | $50.72 | 178000 |
| 2024-03-21 | 50.71 | $51.43 | 211900 |
| 2024-03-20 | 50.68 | $51.23 | 186802 |
| 2024-03-19 | 50.68 | $49.35 | 153200 |
| 2024-03-18 | 50.87 | $49.43 | 176131 |
| 2024-03-15 | 51.07 | $49.93 | 1.3M |
| 2024-03-14 | 51.25 | $48.94 | 605200 |
| 2024-03-13 | 51.53 | $50.67 | 286727 |
| 2024-03-12 | 51.65 | $50.73 | 281126 |
| 2024-03-11 | 51.78 | $52.16 | 214127 |
| 2024-03-08 | 51.78 | $51.84 | 174539 |
| 2024-03-07 | 51.82 | $51.82 | 230500 |
| 2024-03-06 | 51.86 | $51.50 | 270701 |
| 2024-03-05 | 51.94 | $51.46 | 346700 |
| 2024-03-04 | 52.04 | $49.13 | 402200 |
| 2024-03-01 | 52.40 | $50.95 | 236500 |
| 2024-02-29 | 52.60 | $52.17 | 159423 |
| 2024-02-28 | 52.70 | $51.18 | 131802 |
| 2024-02-27 | 52.94 | $52.37 | 141000 |
| 2024-02-26 | 53.10 | $51.63 | 148800 |
| 2024-02-23 | 53.37 | $52.56 | 136414 |
| 2024-02-22 | 53.58 | $52.62 | 224721 |
| 2024-02-21 | 53.82 | $52.98 | 190706 |
| 2024-02-20 | 54.07 | $53.19 | 137402 |
| 2024-02-16 | 54.33 | $53.76 | 274900 |
| 2024-02-15 | 54.57 | $53.99 | 280504 |
| 2024-02-14 | 54.83 | $51.45 | 247900 |
| 2024-02-13 | 55.36 | $51.16 | 365700 |
| 2024-02-12 | 55.98 | $54.29 | 329100 |
| 2024-02-09 | 56.33 | $52.94 | 377000 |
| 2024-02-08 | 56.86 | $52.60 | 304547 |
| 2024-02-07 | 57.48 | $53.28 | 289508 |
| 2024-02-06 | 58.09 | $53.84 | 236300 |
| 2024-02-05 | 58.69 | $54.70 | 415904 |
| 2024-02-02 | 59.26 | $55.75 | 545245 |
| 2024-02-01 | 59.76 | $54.60 | 861600 |
| 2024-01-31 | 60.40 | $56.09 | 436429 |
| 2024-01-30 | 60.95 | $59.77 | 371220 |
| 2024-01-29 | 61.18 | $60.23 | 510200 |
| 2024-01-26 | 61.40 | $59.39 | 224900 |
| 2024-01-25 | 61.74 | $59.02 | 322607 |
| 2024-01-24 | 62.15 | $59.90 | 350405 |
| 2024-01-23 | 62.51 | $60.72 | 320610 |
| 2024-01-22 | 62.81 | $61.81 | 297736 |
| 2024-01-19 | 63.03 | $60.22 | 380033 |
| 2024-01-18 | 63.42 | $61.03 | 209500 |
| 2024-01-17 | 63.76 | $60.61 | 172122 |
| 2024-01-16 | 64.16 | $61.17 | 204000 |
| 2024-01-12 | 64.53 | $62.65 | 125916 |
| 2024-01-11 | 64.77 | $63.27 | 340300 |
| 2024-01-10 | 64.94 | $64.30 | 135600 |
| 2024-01-09 | 65.00 | $63.96 | 220200 |
| 2024-01-08 | 65.08 | $64.02 | 345400 |
| 2024-01-05 | 65.14 | $63.68 | 193000 |
| 2024-01-04 | 65.21 | $63.38 | 162700 |
| 2024-01-03 | 65.30 | $62.64 | 204535 |
| 2024-01-02 | 65.44 | $65.27 | 191740 |
| 2023-12-29 | 65.30 | $65.81 | 173444 |
| 2023-12-28 | 65.08 | $67.82 | 145800 |
| 2023-12-27 | 64.61 | $67.65 | 160400 |
| 2023-12-26 | 64.09 | $67.36 | 131400 |
| 2023-12-22 | 63.55 | $65.96 | 201300 |
| 2023-12-21 | 63.09 | $65.87 | 160447 |
| 2023-12-20 | 62.60 | $64.82 | 330318 |
| 2023-12-19 | 62.15 | $65.96 | 247807 |
| 2023-12-18 | 61.55 | $64.84 | 298115 |
| 2023-12-15 | 61.03 | $65.31 | 1.1M |
| 2023-12-14 | 60.41 | $66.37 | 513015 |
| 2023-12-13 | 59.65 | $65.09 | 354902 |
| 2023-12-12 | 58.97 | $60.94 | 200400 |
| 2023-12-11 | 58.64 | $61.77 | 150604 |
| 2023-12-08 | 58.19 | $61.60 | 137600 |
| 2023-12-07 | 57.70 | $61.06 | 131600 |
| 2023-12-06 | 57.22 | $59.83 | 228539 |
| 2023-12-05 | 56.83 | $59.48 | 247200 |
| 2023-12-04 | 56.44 | $59.86 | 403669 |
| 2023-12-01 | 55.99 | $59.77 | 322200 |
| 2023-11-30 | 55.51 | $57.02 | 321100 |
| 2023-11-29 | 55.26 | $56.87 | 207824 |
| 2023-11-28 | 54.98 | $55.51 | 165200 |
| 2023-11-27 | 54.80 | $55.48 | 155620 |
| 2023-11-24 | 54.59 | $55.69 | 62100 |
| 2023-11-22 | 54.32 | $55.54 | 148723 |
| 2023-11-21 | 54.03 | $55.16 | 140000 |
| 2023-11-20 | 53.72 | $56.49 | 219210 |
| 2023-11-17 | 53.24 | $57.03 | 245900 |
| 2023-11-16 | 52.65 | $56.63 | 184000 |
| 2023-11-15 | 52.06 | $56.84 | 259641 |
| 2023-11-14 | 51.41 | $56.37 | 301200 |
| 2023-11-13 | 50.77 | $51.84 | 170921 |
| 2023-11-10 | 50.54 | $51.79 | 191300 |
| 2023-11-09 | 50.30 | $51.51 | 170049 |
| 2023-11-08 | 50.07 | $51.71 | 197200 |
| 2023-11-07 | 49.81 | $53.13 | 188010 |
| 2023-11-06 | 49.40 | $53.86 | 274516 |
| 2023-11-03 | 48.89 | $53.97 | 224000 |
| 2023-11-02 | 48.34 | $52.40 | 232300 |
| 2023-11-01 | 47.93 | $49.98 | 228200 |
| 2023-10-31 | 47.73 | $48.80 | 166600 |
| 2023-10-30 | 47.64 | $48.82 | 194422 |
| 2023-10-27 | 47.55 | $47.34 | 246207 |
| 2023-10-26 | 47.61 | $48.60 | 274245 |
| 2023-10-25 | 47.54 | $46.09 | 247600 |
| 2023-10-24 | 47.73 | $45.44 | 209600 |
| 2023-10-23 | 48.00 | $46.37 | 260505 |
| 2023-10-20 | 48.19 | $45.61 | 321651 |
| 2023-10-19 | 48.46 | $47.80 | 213300 |
| 2023-10-18 | 48.53 | $48.39 | 118250 |
| 2023-10-17 | 48.55 | $49.78 | 161040 |
| 2023-10-16 | 48.44 | $48.38 | 170229 |
| 2023-10-13 | 48.46 | $47.28 | 146500 |
| 2023-10-12 | 48.61 | $48.25 | 150626 |
| 2023-10-11 | 48.69 | $49.14 | 166510 |
| 2023-10-10 | 48.69 | $49.18 | 255900 |
| 2023-10-09 | 48.70 | $48.85 | 142922 |
| 2023-10-06 | 48.76 | $48.20 | 341913 |
| 2023-10-05 | 48.91 | $48.56 | 362729 |
| 2023-10-04 | 49.05 | $47.62 | 181617 |
| 2023-10-03 | 49.31 | $47.61 | 185209 |
| 2023-10-02 | 49.61 | $48.45 | 215200 |
| 2023-09-29 | 49.86 | $49.09 | 197134 |
| 2023-09-28 | 50.07 | $48.89 | 279100 |
| 2023-09-27 | 50.33 | $48.35 | 164100 |
| 2023-09-26 | 50.67 | $48.65 | 215900 |
| 2023-09-25 | 51.00 | $49.03 | 114900 |
| 2023-09-22 | 51.31 | $48.19 | 189500 |
| 2023-09-21 | 51.72 | $48.80 | 177134 |
| 2023-09-20 | 52.10 | $49.43 | 173400 |
| 2023-09-19 | 52.43 | $49.83 | 256228 |
| 2023-09-18 | 52.76 | $49.84 | 261241 |
| 2023-09-15 | 53.10 | $51.14 | 1.0M |
| 2023-09-14 | 53.35 | $51.77 | 247000 |
| 2023-09-13 | 53.54 | $51.11 | 310700 |
| 2023-09-12 | 53.82 | $52.25 | 218500 |
| 2023-09-11 | 54.01 | $52.86 | 247843 |
| 2023-09-08 | 54.16 | $54.26 | 200200 |
| 2023-09-07 | 54.19 | $53.75 | 303213 |
| 2023-09-06 | 54.29 | $53.89 | 245003 |
| 2023-09-05 | 54.40 | $54.85 | 269000 |
| 2023-09-01 | 54.44 | $56.04 | 160700 |
| 2023-08-31 | 54.38 | $54.02 | 204300 |
| 2023-08-30 | 54.54 | $53.97 | 114067 |
| 2023-08-29 | 54.73 | $53.76 | 135400 |
| 2023-08-28 | 54.96 | $53.24 | 184000 |
| 2023-08-25 | 55.28 | $52.75 | 168000 |
| 2023-08-24 | 55.68 | $53.20 | 229141 |
| 2023-08-23 | 56.07 | $53.27 | 143345 |
| 2023-08-22 | 56.48 | $53.48 | 213822 |
| 2023-08-21 | 56.90 | $54.67 | 191400 |
| 2023-08-18 | 57.23 | $55.39 | 323029 |
| 2023-08-17 | 57.48 | $55.26 | 233200 |
| 2023-08-16 | 57.74 | $54.62 | 198701 |
| 2023-08-15 | 58.06 | $54.99 | 221104 |
| 2023-08-14 | 58.32 | $56.49 | 190248 |
| 2023-08-11 | 58.41 | $57.14 | 149500 |
| 2023-08-10 | 58.40 | $57.62 | 148445 |
| 2023-08-09 | 58.30 | $57.40 | 229548 |
| 2023-08-08 | 58.19 | $58.38 | 221147 |
| 2023-08-07 | 57.92 | $59.50 | 148700 |
| 2023-08-04 | 57.48 | $59.16 | 137923 |
| 2023-08-03 | 57.01 | $59.54 | 155900 |
| 2023-08-02 | 56.44 | $59.19 | 147500 |
| 2023-08-01 | 55.83 | $59.05 | 182700 |
| 2023-07-31 | 55.18 | $60.25 | 216332 |
| 2023-07-28 | 54.33 | $59.95 | 176707 |
| 2023-07-27 | 53.45 | $60.04 | 361200 |
| 2023-07-26 | 52.49 | $61.07 | 483549 |
| 2023-07-25 | 51.36 | $57.69 | 407000 |
| 2023-07-24 | 50.49 | $58.73 | 408831 |
| 2023-07-21 | 49.47 | $55.58 | 505314 |
| 2023-07-20 | 48.69 | $53.42 | 283802 |
| 2023-07-19 | 48.10 | $53.46 | 221387 |
| 2023-07-18 | 47.47 | $51.63 | 208400 |
| 2023-07-17 | 47.01 | $49.56 | 161012 |
| 2023-07-14 | 46.75 | $49.03 | 301517 |
| 2023-07-13 | 46.54 | $49.84 | 362630 |
| 2023-07-12 | 46.26 | $48.24 | 339800 |
| 2023-07-11 | 46.14 | $46.45 | 212500 |
| 2023-07-10 | 46.22 | $45.61 | 245112 |
| 2023-07-07 | 46.41 | $46.14 | 205900 |
| 2023-07-06 | 46.58 | $45.49 | 279234 |
| 2023-07-05 | 46.84 | $45.50 | 227655 |
| 2023-07-03 | 47.11 | $46.18 | 135424 |
| 2023-06-30 | 47.33 | $44.51 | 188039 |
| 2023-06-29 | 47.71 | $45.49 | 200600 |
| 2023-06-28 | 47.99 | $44.99 | 217400 |
| 2023-06-27 | 48.32 | $46.41 | 201100 |
| 2023-06-26 | 48.52 | $45.79 | 282830 |
| 2023-06-23 | 48.76 | $45.41 | 651900 |
| 2023-06-22 | 49.05 | $45.96 | 215804 |
| 2023-06-21 | 49.30 | $47.58 | 200500 |
| 2023-06-20 | 49.39 | $48.63 | 220748 |
| 2023-06-16 | 49.38 | $49.29 | 979440 |
| 2023-06-15 | 49.30 | $49.63 | 267600 |
| 2023-06-14 | 49.19 | $49.10 | 267646 |
| 2023-06-13 | 49.11 | $51.44 | 224614 |
| 2023-06-12 | 48.79 | $50.91 | 260100 |
| 2023-06-09 | 48.49 | $51.43 | 172411 |
| 2023-06-08 | 48.11 | $51.60 | 237323 |
| 2023-06-07 | 47.69 | $53.36 | 309700 |
| 2023-06-06 | 47.08 | $51.08 | 279500 |
| 2023-06-05 | 46.66 | $47.49 | 258814 |
| 2023-06-02 | 46.60 | $49.41 | 345516 |
| 2023-06-01 | 46.35 | $45.49 | 251419 |
| 2023-05-31 | 46.50 | $44.14 | 250200 |
| 2023-05-30 | 46.80 | $45.42 | 211517 |
| 2023-05-26 | 47.01 | $45.23 | 235700 |
| 2023-05-25 | 47.30 | $44.90 | 228016 |
| 2023-05-24 | 47.67 | $46.68 | 216928 |
| 2023-05-23 | 47.91 | $48.12 | 223800 |
| 2023-05-22 | 48.05 | $48.18 | 215413 |
| 2023-05-19 | 48.23 | $47.14 | 242800 |
| 2023-05-18 | 48.58 | $48.78 | 422546 |
| 2023-05-17 | 48.82 | $49.36 | 261931 |
| 2023-05-16 | 49.08 | $45.40 | 203900 |
| 2023-05-15 | 49.78 | $46.38 | 250527 |
| 2023-05-12 | 50.47 | $45.65 | 185116 |
| 2023-05-11 | 51.31 | $45.33 | 211807 |
| 2023-05-10 | 52.26 | $46.57 | 244168 |
| 2023-05-09 | 53.17 | $47.56 | 251700 |
| 2023-05-08 | 54.06 | $47.94 | 188522 |
| 2023-05-05 | 54.98 | $49.52 | 286944 |
| 2023-05-04 | 55.83 | $47.76 | 392302 |
| 2023-05-03 | 56.92 | $49.77 | 330800 |
| 2023-05-02 | 57.88 | $50.05 | 349846 |
| 2023-05-01 | 58.88 | $53.85 | 279600 |
| 2023-04-28 | 59.58 | $56.00 | 341004 |
| 2023-04-27 | 60.12 | $55.00 | 272900 |
| 2023-04-26 | 60.81 | $55.80 | 252850 |
| 2023-04-25 | 61.48 | $56.07 | 227000 |
| 2023-04-24 | 62.18 | $58.24 | 252032 |
| 2023-04-21 | 62.72 | $59.58 | 440147 |
| 2023-04-20 | 63.16 | $61.69 | 193536 |
| 2023-04-19 | 63.42 | $62.34 | 169042 |
| 2023-04-18 | 63.65 | $60.76 | 200500 |
| 2023-04-17 | 64.07 | $63.26 | 152427 |
| 2023-04-14 | 64.27 | $61.74 | 167131 |
| 2023-04-13 | 64.66 | $63.05 | 164300 |
| 2023-04-12 | 64.96 | $62.18 | 136300 |
| 2023-04-11 | 65.36 | $63.16 | 185225 |
| 2023-04-10 | 65.68 | $63.43 | 283366 |
| 2023-04-06 | 66.01 | $63.88 | 203200 |
| 2023-04-05 | 66.33 | $63.68 | 199840 |
| 2023-04-04 | 66.73 | $63.92 | 214700 |
| 2023-04-03 | 67.16 | $64.47 | 186628 |
| 2023-03-31 | 67.60 | $65.62 | 242110 |
| 2023-03-30 | 67.99 | $65.33 | 182300 |
| 2023-03-29 | 68.47 | $66.78 | 212900 |
| 2023-03-28 | 68.86 | $67.38 | 191335 |
| 2023-03-27 | 69.26 | $67.52 | 260600 |
| 2023-03-24 | 69.70 | $67.90 | 439956 |
| 2023-03-23 | 70.17 | $65.28 | 363231 |
| 2023-03-22 | 70.96 | $66.77 | 327131 |
| 2023-03-21 | 71.68 | $69.65 | 444314 |
| 2023-03-20 | 72.16 | $67.84 | 460703 |
| 2023-03-17 | 72.89 | $68.32 | 1.1M |
| 2023-03-16 | 73.63 | $71.57 | 430900 |
| 2023-03-15 | 74.10 | $67.40 | 432744 |
| 2023-03-14 | 75.03 | $68.12 | 460400 |
| 2023-03-13 | 75.96 | $65.94 | 888917 |
| 2023-03-10 | 77.16 | $70.59 | 658815 |
| 2023-03-09 | 77.97 | $71.25 | 427337 |
| 2023-03-08 | 78.77 | $75.70 | 255212 |
| 2023-03-07 | 79.17 | $75.68 | 230800 |
| 2023-03-06 | 79.60 | $77.37 | 242628 |
| 2023-03-03 | 79.89 | $78.00 | 320347 |
| 2023-03-02 | 80.15 | $77.50 | 242820 |
| 2023-03-01 | 80.46 | $78.63 | 300117 |
| 2023-02-28 | 80.67 | $79.68 | 178419 |
| 2023-02-27 | 80.77 | $80.28 | 122900 |
| 2023-02-24 | 80.80 | $80.86 | 166200 |
| 2023-02-23 | 80.76 | $80.46 | 144730 |
| 2023-02-22 | 80.75 | $80.19 | 234600 |
| 2023-02-21 | 80.74 | $80.38 | 171400 |
| 2023-02-17 | 80.69 | $81.09 | 151900 |
| 2023-02-16 | 80.56 | $80.88 | 189100 |
| 2023-02-15 | 80.44 | $80.87 | 135300 |
| 2023-02-14 | 80.32 | $80.26 | 103816 |
| 2023-02-13 | 80.25 | $81.16 | 78100 |
| 2023-02-10 | 80.11 | $80.89 | 83432 |
| 2023-02-09 | 79.99 | $80.58 | 121700 |
| 2023-02-08 | 79.91 | $81.03 | 183200 |
| 2023-02-07 | 79.77 | $82.42 | 196300 |
| 2023-02-06 | 79.49 | $81.60 | 160440 |
| 2023-02-03 | 79.29 | $82.74 | 251440 |
| 2023-02-02 | 78.97 | $81.74 | 194601 |
| 2023-02-01 | 78.73 | $80.30 | 242500 |
| 2023-01-31 | 78.65 | $79.69 | 335741 |
| 2023-01-30 | 78.64 | $77.16 | 240909 |
| 2023-01-27 | 78.92 | $77.56 | 210302 |
| 2023-01-26 | 79.18 | $78.18 | 325900 |
| 2023-01-25 | 79.43 | $76.45 | 225800 |
| 2023-01-24 | 79.87 | $76.93 | 230300 |
| 2023-01-23 | 80.31 | $76.73 | 312235 |
| 2023-01-20 | 80.81 | $76.91 | 555807 |
| 2023-01-19 | 81.32 | $79.24 | 266000 |
| 2023-01-18 | 81.62 | $79.63 | 218600 |
| 2023-01-17 | 81.90 | $81.26 | 109231 |
| 2023-01-13 | 82.03 | $81.70 | 129500 |
| 2023-01-12 | 82.13 | $81.80 | 171325 |
| 2023-01-11 | 82.23 | $80.29 | 124818 |
| 2023-01-10 | 82.52 | $80.31 | 267643 |
| 2023-01-09 | 82.84 | $79.38 | 244032 |
| 2023-01-06 | 83.29 | $81.57 | 138900 |
| 2023-01-05 | 83.56 | $79.96 | 217700 |
| 2023-01-04 | 84.02 | $80.62 | 269215 |
| 2023-01-03 | 84.46 | $82.51 | 259000 |
| 2022-12-30 | 84.76 | $84.43 | 202705 |
| 2022-12-29 | 84.90 | $85.18 | 85800 |
| 2022-12-28 | 85.00 | $84.50 | 91713 |
| 2022-12-27 | 85.19 | $85.26 | 122800 |
| 2022-12-23 | 85.31 | $84.80 | 58612 |
| 2022-12-22 | 85.50 | $84.41 | 124932 |
| 2022-12-21 | 85.74 | $84.70 | 174200 |
| 2022-12-20 | 85.98 | $83.59 | 217935 |
| 2022-12-19 | 86.33 | $83.08 | 163633 |
| 2022-12-16 | 86.76 | $82.06 | 628003 |
| 2022-12-15 | 87.29 | $82.10 | 230153 |
| 2022-12-14 | 87.84 | $83.75 | 329000 |
| 2022-12-13 | 88.24 | $84.94 | 284600 |
| 2022-12-12 | 88.53 | $89.02 | 177400 |
| 2022-12-09 | 88.43 | $88.41 | 179113 |
| 2022-12-08 | 88.38 | $87.56 | 142900 |
| 2022-12-07 | 88.41 | $87.12 | 138523 |
| 2022-12-06 | 88.47 | $87.95 | 232243 |
| 2022-12-05 | 88.46 | $88.50 | 198336 |
| 2022-12-02 | 88.38 | $91.51 | 147630 |
| 2022-12-01 | 87.98 | $90.86 | 166110 |
| 2022-11-30 | 87.62 | $90.52 | 258300 |
| 2022-11-29 | 87.28 | $88.44 | 175846 |
| 2022-11-28 | 87.13 | $88.16 | 184100 |
| 2022-11-25 | 87.00 | $88.91 | 62800 |
| 2022-11-23 | 86.78 | $87.94 | 74537 |
| 2022-11-22 | 86.64 | $88.39 | 152500 |
| 2022-11-21 | 86.45 | $87.87 | 156439 |
| 2022-11-18 | 86.29 | $86.38 | 153500 |
| 2022-11-17 | 86.26 | $85.24 | 126701 |
| 2022-11-16 | 86.32 | $85.62 | 141931 |
| 2022-11-15 | 86.32 | $86.00 | 181517 |
| 2022-11-14 | 86.27 | $85.91 | 202948 |
| 2022-11-11 | 86.21 | $86.61 | 108200 |
| 2022-11-10 | 86.06 | $88.57 | 212900 |
| 2022-11-09 | 85.68 | $86.23 | 126100 |
| 2022-11-08 | 85.48 | $86.82 | 159900 |
| 2022-11-07 | 85.19 | $87.19 | 150526 |
| 2022-11-04 | 84.81 | $86.63 | 111737 |
| 2022-11-03 | 84.44 | $84.91 | 90517 |
| 2022-11-02 | 84.20 | $85.39 | 193161 |
| 2022-11-01 | 83.89 | $86.97 | 198147 |
| 2022-10-31 | 83.39 | $87.01 | 242829 |
| 2022-10-28 | 82.83 | $86.85 | 221800 |
| 2022-10-27 | 82.22 | $85.78 | 156806 |
| 2022-10-26 | 81.67 | $85.80 | 148700 |
| 2022-10-25 | 81.07 | $85.81 | 211405 |
| 2022-10-24 | 80.43 | $84.68 | 203140 |
| 2022-10-21 | 79.86 | $83.43 | 322800 |
| 2022-10-20 | 79.37 | $80.30 | 257530 |
| 2022-10-19 | 79.18 | $82.42 | 185300 |
| 2022-10-18 | 78.77 | $82.26 | 188500 |
| 2022-10-17 | 78.37 | $81.67 | 200104 |
| 2022-10-14 | 78.01 | $80.81 | 170100 |
| 2022-10-13 | 77.73 | $80.62 | 219600 |
| 2022-10-12 | 77.44 | $78.00 | 107724 |
| 2022-10-11 | 77.41 | $77.92 | 199711 |
| 2022-10-10 | 77.37 | $77.51 | 130521 |
| 2022-10-07 | 77.38 | $76.95 | 139600 |
| 2022-10-06 | 77.45 | $78.61 | 103600 |
| 2022-10-05 | 77.36 | $78.51 | 99000 |
| 2022-10-04 | 77.26 | $78.68 | 177640 |
| 2022-10-03 | 77.13 | $75.65 | 158835 |
| 2022-09-30 | 77.30 | $74.53 | 189801 |
| 2022-09-29 | 77.59 | $75.80 | 159900 |
| 2022-09-28 | 77.76 | $76.43 | 191607 |
| 2022-09-27 | 77.90 | $75.91 | 150119 |
| 2022-09-26 | 78.09 | $77.39 | 167330 |
| 2022-09-23 | 78.15 | $77.65 | 167616 |
| 2022-09-22 | 78.21 | $78.45 | 134931 |
| 2022-09-21 | 78.20 | $79.28 | 163000 |
| 2022-09-20 | 78.12 | $79.85 | 156535 |
| 2022-09-19 | 78.01 | $79.67 | 202200 |
| 2022-09-16 | 77.94 | $78.86 | 625000 |
| 2022-09-15 | 77.98 | $77.67 | 153239 |
| 2022-09-14 | 78.18 | $76.82 | 164102 |
| 2022-09-13 | 78.52 | $76.65 | 162200 |
| 2022-09-12 | 78.92 | $78.93 | 173234 |
| 2022-09-09 | 79.14 | $78.45 | 168303 |
| 2022-09-08 | 79.45 | $76.83 | 221700 |
| 2022-09-07 | 79.95 | $76.15 | 257241 |
| 2022-09-06 | 80.56 | $75.85 | 236506 |
| 2022-09-02 | 81.24 | $76.89 | 175807 |
| 2022-09-01 | 81.85 | $77.63 | 241200 |
| 2022-08-31 | 82.42 | $78.23 | 185800 |
| 2022-08-30 | 82.97 | $78.98 | 210501 |
| 2022-08-29 | 83.46 | $78.60 | 145000 |
| 2022-08-26 | 84.01 | $79.89 | 204400 |
| 2022-08-25 | 84.46 | $80.70 | 265400 |
| 2022-08-24 | 84.84 | $81.06 | 177810 |
| 2022-08-23 | 85.21 | $81.65 | 189800 |
| 2022-08-22 | 85.53 | $83.41 | 162433 |
| 2022-08-19 | 85.68 | $85.66 | 272100 |
| 2022-08-18 | 85.60 | $86.50 | 124619 |
| 2022-08-17 | 85.42 | $86.51 | 140314 |
| 2022-08-16 | 85.21 | $88.08 | 140238 |
| 2022-08-15 | 84.83 | $87.50 | 178000 |
| 2022-08-12 | 84.46 | $86.74 | 366900 |
| 2022-08-11 | 84.12 | $86.49 | 150824 |
| 2022-08-10 | 83.77 | $85.79 | 143500 |
| 2022-08-09 | 83.45 | $84.77 | 210442 |
| 2022-08-08 | 83.20 | $84.27 | 96044 |
| 2022-08-05 | 82.99 | $84.34 | 160400 |
| 2022-08-04 | 82.74 | $83.54 | 152113 |
| 2022-08-03 | 82.56 | $83.83 | 137442 |
| 2022-08-02 | 82.33 | $83.02 | 111200 |
| 2022-08-01 | 82.17 | $84.38 | 175533 |
| 2022-07-29 | 81.87 | $83.80 | 239734 |
| 2022-07-28 | 81.60 | $84.14 | 158440 |
| 2022-07-27 | 81.28 | $83.51 | 311534 |
| 2022-07-26 | 81.01 | $83.59 | 173700 |
| 2022-07-25 | 80.71 | $83.65 | 276019 |
| 2022-07-22 | 80.38 | $81.96 | 217522 |
| 2022-07-21 | 80.19 | $81.63 | 163800 |
| 2022-07-20 | 80.04 | $82.39 | 208536 |
| 2022-07-19 | 79.80 | $81.03 | 257506 |
| 2022-07-18 | 79.68 | $79.47 | 227347 |
| 2022-07-15 | 79.70 | $79.24 | 190600 |
| 2022-07-14 | 79.74 | $77.33 | 119700 |
| 2022-07-13 | 79.98 | $78.67 | 126719 |
| 2022-07-12 | 80.08 | $79.95 | 169514 |
| 2022-07-11 | 80.07 | $79.94 | 139400 |
| 2022-07-08 | 80.05 | $80.36 | 131720 |
| 2022-07-07 | 80.01 | $80.18 | 127609 |
| 2022-07-06 | 80.00 | $80.62 | 215800 |
| 2022-07-05 | 79.97 | $81.47 | 289740 |
| 2022-07-01 | 79.86 | $81.52 | 201536 |
| 2022-06-30 | 79.76 | $79.43 | 252632 |
| 2022-06-29 | 79.87 | $79.51 | 177000 |
| 2022-06-28 | 80.00 | $80.08 | 173041 |
| 2022-06-27 | 80.08 | $80.09 | 179200 |
| 2022-06-24 | 80.18 | $79.08 | 510600 |
| 2022-06-23 | 80.38 | $78.97 | 179013 |
| 2022-06-22 | 80.60 | $80.21 | 193809 |
| 2022-06-21 | 80.71 | $80.47 | 189200 |
| 2022-06-17 | 80.79 | $78.79 | 559800 |
| 2022-06-16 | 81.02 | $77.62 | 267200 |
| 2022-06-15 | 81.38 | $79.71 | 176920 |
| 2022-06-14 | 81.53 | $79.19 | 209646 |
| 2022-06-13 | 81.72 | $78.28 | 249500 |
| 2022-06-10 | 81.99 | $80.22 | 230500 |
| 2022-06-09 | 82.06 | $80.19 | 128307 |
| 2022-06-08 | 82.12 | $82.45 | 139444 |
| 2022-06-07 | 81.93 | $84.03 | 91525 |
| 2022-06-06 | 81.56 | $83.69 | 115000 |
| 2022-06-03 | 81.19 | $83.66 | 119839 |
| 2022-06-02 | 80.79 | $83.79 | 98033 |
| 2022-06-01 | 80.37 | $82.45 | 117614 |
| 2022-05-31 | 80.05 | $83.30 | 179900 |
| 2022-05-27 | 79.62 | $83.55 | 97012 |
| 2022-05-26 | 79.14 | $82.52 | 144530 |
| 2022-05-25 | 78.74 | $80.93 | 157328 |
| 2022-05-24 | 78.47 | $80.30 | 177012 |
| 2022-05-23 | 78.24 | $81.30 | 181900 |
| 2022-05-20 | 77.91 | $79.76 | 246400 |
| 2022-05-19 | 77.72 | $78.58 | 288312 |
| 2022-05-18 | 77.64 | $79.09 | 313049 |
| 2022-05-17 | 77.53 | $79.23 | 150400 |
| 2022-05-16 | 77.41 | $76.34 | 154345 |
| 2022-05-13 | 77.57 | $76.81 | 164300 |
| 2022-05-12 | 77.70 | $77.15 | 207800 |
| 2022-05-11 | 77.80 | $76.22 | 185600 |
| 2022-05-10 | 78.00 | $76.64 | 251700 |
| 2022-05-09 | 78.16 | $77.28 | 194035 |
| 2022-05-06 | 78.26 | $77.57 | 195720 |
| 2022-05-05 | 78.34 | $77.73 | 171100 |
| 2022-05-04 | 78.41 | $79.79 | 147946 |
| 2022-05-03 | 78.28 | $77.88 | 168801 |
| 2022-05-02 | 78.34 | $77.42 | 206709 |
| 2022-04-29 | 78.47 | $77.16 | 224612 |
| 2022-04-28 | 78.65 | $78.64 | 138521 |
| 2022-04-27 | 78.70 | $77.20 | 236914 |
| 2022-04-26 | 78.93 | $76.67 | 226330 |
| 2022-04-25 | 79.25 | $78.93 | 241400 |
| 2022-04-22 | 79.38 | $78.54 | 192107 |
| 2022-04-21 | 79.57 | $80.23 | 258428 |
| 2022-04-20 | 79.61 | $80.70 | 121400 |
| 2022-04-19 | 79.63 | $79.88 | 202000 |
| 2022-04-18 | 79.74 | $78.48 | 207500 |
| 2022-04-14 | 80.03 | $78.44 | 147513 |
| 2022-04-13 | 80.35 | $79.07 | 188116 |
| 2022-04-12 | 80.65 | $77.92 | 219800 |
| 2022-04-11 | 81.08 | $77.76 | 209400 |
| 2022-04-08 | 81.55 | $77.16 | 323900 |
| 2022-04-07 | 82.12 | $78.36 | 284100 |
| 2022-04-06 | 82.60 | $78.37 | 253310 |
| 2022-04-05 | 83.10 | $79.66 | 204300 |
| 2022-04-04 | 83.49 | $80.57 | 205500 |
| 2022-04-01 | 83.79 | $81.46 | 241039 |
| 2022-03-31 | 84.02 | $81.69 | 225300 |
| 2022-03-30 | 84.25 | $83.24 | 249500 |
| 2022-03-29 | 84.33 | $84.86 | 228042 |
| 2022-03-28 | 84.25 | $84.55 | 136500 |
| 2022-03-25 | 84.20 | $85.23 | 112928 |
| 2022-03-24 | 84.09 | $83.37 | 104900 |
| 2022-03-23 | 84.16 | $82.27 | 107648 |
| 2022-03-22 | 84.34 | $85.34 | 153514 |
| 2022-03-21 | 84.21 | $84.40 | 239900 |
| 2022-03-18 | 84.19 | $86.52 | 668500 |
| 2022-03-17 | 83.95 | $84.37 | 124300 |
| 2022-03-16 | 83.92 | $85.70 | 207920 |
| 2022-03-15 | 83.78 | $83.82 | 169711 |
| 2022-03-14 | 83.82 | $84.26 | 182800 |
| 2022-03-11 | 83.82 | $84.51 | 149800 |
| 2022-03-10 | 83.81 | $83.84 | 110900 |
| 2022-03-09 | 83.86 | $83.10 | 177120 |
| 2022-03-08 | 84.01 | $81.26 | 239600 |
| 2022-03-07 | 84.35 | $81.69 | 202007 |
| 2022-03-04 | 84.66 | $83.30 | 142900 |
| 2022-03-03 | 84.82 | $85.25 | 150421 |
| 2022-03-02 | 84.78 | $85.19 | 151600 |
| 2022-03-01 | 84.74 | $81.78 | 249000 |
| 2022-02-28 | 85.04 | $86.01 | 204700 |
| 2022-02-25 | 84.92 | $85.93 | 179800 |
| 2022-02-24 | 84.80 | $82.41 | 219520 |
| 2022-02-23 | 85.02 | $83.70 | 182720 |
| 2022-02-22 | 85.11 | $84.43 | 160500 |
| 2022-02-18 | 85.14 | $85.23 | 130200 |
| 2022-02-17 | 85.08 | $84.78 | 176800 |
| 2022-02-16 | 85.03 | $85.95 | 156629 |
| 2022-02-15 | 84.87 | $87.27 | 187521 |
| 2022-02-14 | 84.57 | $84.86 | 190230 |
| 2022-02-11 | 84.50 | $85.15 | 211500 |
| 2022-02-10 | 84.42 | $85.48 | 212636 |
| 2022-02-09 | 84.30 | $85.70 | 142000 |
| 2022-02-08 | 84.17 | $87.46 | 192895 |
| 2022-02-07 | 83.87 | $84.95 | 117800 |
| 2022-02-04 | 83.82 | $84.78 | 129500 |
| 2022-02-03 | 83.79 | $82.70 | 103319 |
| 2022-02-02 | 83.97 | $83.27 | 178500 |
| 2022-02-01 | 84.10 | $84.16 | 173728 |
| 2022-01-31 | 84.14 | $84.35 | 311200 |
| 2022-01-28 | 84.14 | $82.87 | 152028 |
| 2022-01-27 | 84.29 | $82.73 | 184235 |
| 2022-01-26 | 84.44 | $84.04 | 186500 |
| 2022-01-25 | 84.45 | $84.29 | 160404 |
| 2022-01-24 | 84.43 | $83.51 | 262702 |
| 2022-01-21 | 84.46 | $83.48 | 341444 |
| 2022-01-20 | 84.48 | $79.86 | 157300 |
| 2022-01-19 | 84.84 | $83.11 | 147300 |
| 2022-01-18 | 84.87 | $84.96 | 169100 |
| 2022-01-14 | 84.69 | $86.99 | 120939 |
| 2022-01-13 | 84.28 | $86.29 | 133600 |
| 2022-01-12 | 83.92 | $85.77 | 199600 |
| 2022-01-11 | 83.58 | $86.51 | 123200 |
| 2022-01-10 | 83.15 | $88.27 | 221900 |
| 2022-01-07 | 82.52 | $86.64 | 128300 |
| 2022-01-06 | 82.02 | $86.31 | 152617 |
| 2022-01-05 | 81.53 | $83.40 | 153300 |
| 2022-01-04 | 81.32 | $84.58 | 381900 |
| 2022-01-03 | 80.99 | $83.32 | 211180 |
| 2021-12-31 | 80.76 | $81.53 | 126343 |
| 2021-12-30 | 80.70 | $81.80 | 171606 |
| 2021-12-29 | 80.60 | $81.97 | 136318 |
| 2021-12-28 | 80.47 | $81.24 | 111500 |
| 2021-12-27 | 80.40 | $81.30 | 135833 |
| 2021-12-23 | 80.33 | $79.83 | 157100 |
| 2021-12-22 | 80.43 | $80.05 | 162600 |
| 2021-12-21 | 80.54 | $79.56 | 326100 |
| 2021-12-20 | 80.73 | $77.29 | 344900 |
| 2021-12-17 | 81.17 | $78.71 | 867116 |
| 2021-12-16 | 81.50 | $80.12 | 270727 |
| 2021-12-15 | 81.74 | $80.73 | 608900 |
| 2021-12-14 | 81.94 | $81.98 | 175300 |
| 2021-12-13 | 82.06 | $80.97 | 204146 |
| 2021-12-10 | 82.30 | $81.82 | 124000 |
| 2021-12-09 | 82.50 | $81.14 | 185800 |
| 2021-12-08 | 82.80 | $82.79 | 1.4M |
| 2021-12-07 | 82.99 | $82.46 | 178900 |
| 2021-12-06 | 83.25 | $82.72 | 234400 |
| 2021-12-03 | 83.52 | $79.87 | 166200 |
| 2021-12-02 | 84.11 | $81.60 | 229700 |
| 2021-12-01 | 84.58 | $78.91 | 248600 |
| 2021-11-30 | 85.35 | $79.06 | 286800 |
| 2021-11-29 | 86.15 | $80.27 | 274338 |
| 2021-11-26 | 86.84 | $81.69 | 181700 |
| 2021-11-24 | 87.42 | $85.86 | 126200 |
| 2021-11-23 | 87.58 | $86.39 | 247700 |
| 2021-11-22 | 87.66 | $86.04 | 296800 |
| 2021-11-19 | 87.77 | $84.73 | 174232 |
| 2021-11-18 | 88.01 | $85.72 | 314400 |
| 2021-11-17 | 88.14 | $86.41 | 278920 |
| 2021-11-16 | 88.19 | $87.68 | 354914 |
| 2021-11-15 | 88.10 | $87.53 | 363018 |
| 2021-11-12 | 87.98 | $87.79 | 4.3M |
| 2021-11-11 | 87.81 | $89.88 | 622000 |
| 2021-11-10 | 87.40 | $88.53 | 478600 |
| 2021-11-09 | 87.07 | $91.72 | 382900 |
| 2021-11-08 | 86.38 | $91.68 | 362200 |
| 2021-11-05 | 85.66 | $90.57 | 194801 |
| 2021-11-04 | 84.99 | $89.43 | 205444 |
| 2021-11-03 | 84.39 | $90.87 | 253635 |
| 2021-11-02 | 83.59 | $87.62 | 195300 |
| 2021-11-01 | 83.06 | $87.47 | 205441 |
| 2021-10-29 | 82.49 | $84.50 | 134440 |
| 2021-10-28 | 82.19 | $84.21 | 220005 |
| 2021-10-27 | 81.88 | $81.19 | 205015 |
| 2021-10-26 | 81.83 | $82.57 | 208832 |
| 2021-10-25 | 81.62 | $83.67 | 291200 |
| 2021-10-22 | 81.27 | $84.83 | 301004 |
| 2021-10-21 | 80.76 | $83.41 | 248900 |
| 2021-10-20 | 80.34 | $84.27 | 289440 |
| 2021-10-19 | 79.77 | $82.05 | 236800 |
| 2021-10-18 | 79.36 | $81.01 | 134446 |
| 2021-10-15 | 78.99 | $80.42 | 175640 |
| 2021-10-14 | 78.64 | $80.20 | 148247 |
| 2021-10-13 | 78.27 | $79.71 | 101627 |
| 2021-10-12 | 77.89 | $81.08 | 147700 |
| 2021-10-11 | 77.33 | $81.71 | 134145 |
| 2021-10-08 | 76.66 | $81.29 | 119200 |
| 2021-10-07 | 75.99 | $80.43 | 207716 |
| 2021-10-06 | 75.35 | $78.14 | 126729 |
| 2021-10-05 | 74.92 | $77.56 | 187100 |
| 2021-10-04 | 74.52 | $79.29 | 134548 |
| 2021-10-01 | 73.94 | $79.24 | 267300 |
| 2021-09-30 | 73.35 | $76.15 | 143405 |
| 2021-09-29 | 73.05 | $77.31 | 146131 |
| 2021-09-28 | 72.64 | $75.34 | 121613 |
| 2021-09-27 | 72.42 | $76.52 | 196900 |
| 2021-09-24 | 72.10 | $73.92 | 180338 |
| 2021-09-23 | 72.03 | $73.87 | 187236 |
| 2021-09-22 | 71.99 | $71.26 | 100100 |
| 2021-09-21 | 72.22 | $70.13 | 159700 |
| 2021-09-20 | 72.61 | $70.23 | 199126 |
| 2021-09-17 | 73.02 | $71.53 | 492600 |
| 2021-09-16 | 73.32 | $70.33 | 115500 |
| 2021-09-15 | 73.76 | $70.26 | 149400 |
| 2021-09-14 | 74.24 | $69.43 | 98400 |
| 2021-09-13 | 74.83 | $71.43 | 126300 |
| 2021-09-10 | 75.25 | $70.90 | 109943 |
| 2021-09-09 | 75.75 | $72.98 | 107614 |
| 2021-09-08 | 76.06 | $73.77 | 108531 |
| 2021-09-07 | 76.31 | $74.34 | 100900 |
| 2021-09-03 | 76.50 | $75.09 | 81800 |
| 2021-09-02 | 76.61 | $75.62 | 113942 |
| 2021-09-01 | 76.65 | $76.08 | 128457 |
| 2021-08-31 | 76.62 | $76.70 | 100721 |
| 2021-08-30 | 76.51 | $76.02 | 131628 |
| 2021-08-27 | 76.44 | $78.22 | 174500 |
| 2021-08-26 | 76.12 | $76.59 | 156900 |
| 2021-08-25 | 75.93 | $77.54 | 130813 |
| 2021-08-24 | 75.62 | $77.69 | 150100 |
| 2021-08-23 | 75.25 | $78.40 | 218902 |
| 2021-08-20 | 74.77 | $77.58 | 143900 |
| 2021-08-19 | 74.34 | $75.67 | 253400 |
| 2021-08-18 | 74.05 | $75.23 | 146300 |
| 2021-08-17 | 73.78 | $75.84 | 192700 |
| 2021-08-16 | 73.42 | $76.66 | 284400 |
| 2021-08-13 | 72.95 | $76.13 | 241728 |
| 2021-08-12 | 72.51 | $76.20 | 184700 |
| 2021-08-11 | 72.05 | $76.17 | 213316 |
| 2021-08-10 | 71.56 | $75.75 | 290700 |
| 2021-08-09 | 71.09 | $72.94 | 148031 |
| 2021-08-06 | 70.89 | $73.70 | 198000 |
| 2021-08-05 | 70.61 | $71.56 | 101615 |
| 2021-08-04 | 70.52 | $70.85 | 130117 |
| 2021-08-03 | 70.51 | $71.98 | 147001 |
| 2021-08-02 | 70.39 | $70.97 | 189100 |
| 2021-07-30 | 70.38 | $70.68 | 189739 |
| 2021-07-29 | 70.43 | $70.61 | 149106 |
| 2021-07-28 | 70.50 | $70.64 | 161900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
85.54
2026-07-24
Close Price
$85.12
Vol: 307038
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
43.73
Average
68.99
Maximum
90.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 85.54 | $85.12 | 307038 |
| 2026-07-23 | 85.50 | $84.77 | 407400 |
| 2026-07-22 | 85.51 | $85.29 | 325406 |
| 2026-07-21 | 85.41 | $85.14 | 371227 |
| 2026-07-20 | 85.31 | $84.81 | 457100 |
| 2026-07-17 | 85.26 | $84.51 | 1.1M |
| 2026-07-16 | 85.26 | $87.17 | 638054 |
| 2026-07-15 | 84.69 | $85.20 | 324441 |
| 2026-07-14 | 84.43 | $84.19 | 369400 |
| 2026-07-13 | 84.34 | $83.45 | 285205 |
| 2026-07-10 | 84.39 | $83.71 | 272610 |
| 2026-07-09 | 84.37 | $83.21 | 673800 |
| 2026-07-08 | 84.46 | $82.27 | 330300 |
| 2026-07-07 | 84.74 | $84.40 | 261500 |
| 2026-07-06 | 84.62 | $84.72 | 253400 |
| 2026-07-02 | 84.39 | $84.18 | 281500 |
| 2026-07-01 | 84.24 | $85.00 | 423413 |
| 2026-06-30 | 83.87 | $83.72 | 300346 |
| 2026-06-29 | 83.71 | $83.41 | 455819 |
| 2026-06-26 | 83.58 | $85.19 | 1.1M |
| 2026-06-25 | 83.04 | $85.11 | 490018 |
| 2026-06-24 | 82.42 | $83.84 | 449800 |
| 2026-06-23 | 81.96 | $82.96 | 412144 |
| 2026-06-22 | 81.60 | $81.40 | 334243 |
| 2026-06-18 | 81.51 | $81.05 | 1.2M |
| 2026-06-17 | 81.48 | $81.07 | 381004 |
| 2026-06-16 | 81.42 | $82.40 | 384600 |
| 2026-06-15 | 81.07 | $82.05 | 267900 |
| 2026-06-12 | 80.73 | $83.27 | 413632 |
| 2026-06-11 | 80.07 | $81.79 | 217743 |
| 2026-06-10 | 79.62 | $81.33 | 276745 |
| 2026-06-09 | 79.18 | $80.61 | 238400 |
| 2026-06-08 | 78.82 | $79.45 | 183247 |
| 2026-06-05 | 78.65 | $79.57 | 217416 |
| 2026-06-04 | 78.42 | $78.74 | 325014 |
| 2026-06-03 | 78.33 | $76.74 | 288100 |
| 2026-06-02 | 78.65 | $79.12 | 303700 |
| 2026-06-01 | 78.51 | $77.55 | 534800 |
| 2026-05-29 | 78.68 | $79.08 | 304300 |
| 2026-05-28 | 78.55 | $79.09 | 251709 |
| 2026-05-27 | 78.40 | $78.92 | 248790 |
| 2026-05-26 | 78.26 | $79.91 | 298300 |
| 2026-05-22 | 77.88 | $78.82 | 380106 |
| 2026-05-21 | 77.68 | $78.66 | 298300 |
| 2026-05-20 | 77.47 | $78.93 | 367600 |
| 2026-05-19 | 77.18 | $77.48 | 233500 |
| 2026-05-18 | 77.14 | $77.61 | 384323 |
| 2026-05-15 | 77.07 | $76.04 | 332309 |
| 2026-05-14 | 77.33 | $76.92 | 278929 |
| 2026-05-13 | 77.44 | $76.17 | 345400 |
| 2026-05-12 | 77.73 | $76.92 | 297400 |
| 2026-05-11 | 77.91 | $76.71 | 455700 |
| 2026-05-08 | 78.16 | $78.20 | 224307 |
| 2026-05-07 | 78.13 | $78.23 | 327500 |
| 2026-05-06 | 78.10 | $78.63 | 257947 |
| 2026-05-05 | 77.97 | $77.90 | 355408 |
| 2026-05-04 | 77.98 | $77.16 | 350300 |
| 2026-05-01 | 78.15 | $77.45 | 268818 |
| 2026-04-30 | 78.28 | $77.99 | 355129 |
| 2026-04-29 | 78.31 | $77.05 | 322524 |
| 2026-04-28 | 78.55 | $78.77 | 320245 |
| 2026-04-27 | 78.46 | $78.10 | 553325 |
| 2026-04-24 | 78.49 | $77.75 | 365907 |
| 2026-04-23 | 78.61 | $78.24 | 396000 |
| 2026-04-22 | 78.63 | $78.28 | 304935 |
| 2026-04-21 | 78.65 | $77.67 | 358144 |
| 2026-04-20 | 78.80 | $79.23 | 550573 |
| 2026-04-17 | 78.64 | $77.95 | 996106 |
| 2026-04-16 | 78.72 | $78.41 | 412626 |
| 2026-04-15 | 78.71 | $79.43 | 267306 |
| 2026-04-14 | 78.48 | $80.04 | 277900 |
| 2026-04-13 | 78.08 | $80.36 | 272024 |
| 2026-04-10 | 77.55 | $79.62 | 223300 |
| 2026-04-09 | 77.08 | $81.25 | 350501 |
| 2026-04-08 | 76.20 | $80.13 | 307011 |
| 2026-04-07 | 75.42 | $78.00 | 243433 |
| 2026-04-06 | 74.96 | $77.76 | 337001 |
| 2026-04-02 | 74.49 | $76.78 | 247933 |
| 2026-04-01 | 74.15 | $76.21 | 223111 |
| 2026-03-31 | 73.89 | $75.21 | 296741 |
| 2026-03-30 | 73.81 | $73.58 | 318800 |
| 2026-03-27 | 74.06 | $73.73 | 271900 |
| 2026-03-26 | 74.34 | $75.07 | 232210 |
| 2026-03-25 | 74.39 | $74.95 | 290400 |
| 2026-03-24 | 74.48 | $75.01 | 313546 |
| 2026-03-23 | 74.58 | $75.14 | 499300 |
| 2026-03-20 | 74.69 | $74.70 | 783749 |
| 2026-03-19 | 74.92 | $74.35 | 334000 |
| 2026-03-18 | 75.27 | $73.71 | 428400 |
| 2026-03-17 | 75.82 | $74.42 | 187648 |
| 2026-03-16 | 76.31 | $74.78 | 378500 |
| 2026-03-13 | 76.83 | $74.74 | 299500 |
| 2026-03-12 | 77.44 | $75.08 | 393029 |
| 2026-03-11 | 78.09 | $75.33 | 286400 |
| 2026-03-10 | 78.79 | $76.45 | 384400 |
| 2026-03-09 | 79.37 | $76.56 | 421000 |
| 2026-03-06 | 80.03 | $77.21 | 269931 |
| 2026-03-05 | 80.67 | $78.30 | 236200 |
| 2026-03-04 | 81.17 | $79.31 | 199242 |
| 2026-03-03 | 81.54 | $79.48 | 215641 |
| 2026-03-02 | 81.93 | $79.91 | 397434 |
| 2026-02-27 | 82.29 | $78.07 | 502900 |
| 2026-02-26 | 83.09 | $82.04 | 251200 |
| 2026-02-25 | 83.18 | $81.73 | 215900 |
| 2026-02-24 | 83.33 | $80.48 | 271000 |
| 2026-02-23 | 83.77 | $79.99 | 355120 |
| 2026-02-20 | 84.38 | $83.46 | 243634 |
| 2026-02-19 | 84.34 | $82.17 | 273535 |
| 2026-02-18 | 84.55 | $82.26 | 217884 |
| 2026-02-17 | 84.76 | $82.95 | 258031 |
| 2026-02-13 | 84.84 | $83.68 | 191200 |
| 2026-02-12 | 84.77 | $82.85 | 281901 |
| 2026-02-11 | 84.85 | $84.18 | 315300 |
| 2026-02-10 | 84.64 | $84.61 | 278000 |
| 2026-02-09 | 84.29 | $85.18 | 229500 |
| 2026-02-06 | 83.75 | $86.01 | 300945 |
| 2026-02-05 | 82.93 | $85.17 | 383114 |
| 2026-02-04 | 82.13 | $85.22 | 478300 |
| 2026-02-03 | 81.19 | $84.52 | 407400 |
| 2026-02-02 | 80.22 | $82.09 | 359819 |
| 2026-01-30 | 79.60 | $80.78 | 539146 |
| 2026-01-29 | 79.15 | $80.53 | 429800 |
| 2026-01-28 | 78.67 | $79.55 | 427900 |
| 2026-01-27 | 78.30 | $79.55 | 403919 |
| 2026-01-26 | 77.88 | $78.65 | 477400 |
| 2026-01-23 | 77.56 | $78.32 | 526900 |
| 2026-01-22 | 77.25 | $80.54 | 495200 |
| 2026-01-21 | 76.43 | $79.38 | 307611 |
| 2026-01-20 | 75.71 | $75.42 | 210125 |
| 2026-01-16 | 75.70 | $76.45 | 260300 |
| 2026-01-15 | 75.47 | $76.62 | 298611 |
| 2026-01-14 | 75.17 | $74.81 | 310600 |
| 2026-01-13 | 75.19 | $73.49 | 262900 |
| 2026-01-12 | 75.50 | $74.46 | 298200 |
| 2026-01-09 | 75.64 | $75.50 | 184104 |
| 2026-01-08 | 75.59 | $76.20 | 407400 |
| 2026-01-07 | 75.38 | $74.27 | 298900 |
| 2026-01-06 | 75.53 | $75.12 | 305000 |
| 2026-01-05 | 75.53 | $74.60 | 339600 |
| 2026-01-02 | 75.63 | $73.19 | 390035 |
| 2025-12-31 | 76.03 | $73.08 | 163200 |
| 2025-12-30 | 76.52 | $73.75 | 169900 |
| 2025-12-29 | 76.94 | $74.69 | 281246 |
| 2025-12-26 | 77.22 | $75.68 | 161020 |
| 2025-12-24 | 77.32 | $75.71 | 217300 |
| 2025-12-23 | 77.42 | $75.76 | 317800 |
| 2025-12-22 | 77.52 | $77.19 | 443510 |
| 2025-12-19 | 77.31 | $77.40 | 1.2M |
| 2025-12-18 | 77.02 | $77.06 | 335200 |
| 2025-12-17 | 76.73 | $76.68 | 327150 |
| 2025-12-16 | 76.47 | $77.12 | 438747 |
| 2025-12-15 | 76.05 | $77.58 | 291900 |
| 2025-12-12 | 75.46 | $76.69 | 200413 |
| 2025-12-11 | 74.95 | $76.86 | 269800 |
| 2025-12-10 | 74.31 | $76.50 | 428000 |
| 2025-12-09 | 73.63 | $74.29 | 288046 |
| 2025-12-08 | 73.30 | $74.15 | 196700 |
| 2025-12-05 | 72.93 | $73.64 | 267302 |
| 2025-12-04 | 72.60 | $73.73 | 170900 |
| 2025-12-03 | 72.20 | $74.03 | 271211 |
| 2025-12-02 | 71.66 | $73.27 | 195702 |
| 2025-12-01 | 71.18 | $73.27 | 177300 |
| 2025-11-28 | 70.62 | $72.05 | 111829 |
| 2025-11-26 | 70.23 | $72.82 | 533300 |
| 2025-11-25 | 69.60 | $73.75 | 427400 |
| 2025-11-24 | 68.68 | $70.96 | 306600 |
| 2025-11-21 | 68.19 | $69.86 | 315736 |
| 2025-11-20 | 67.86 | $66.91 | 261627 |
| 2025-11-19 | 68.10 | $67.19 | 210500 |
| 2025-11-18 | 68.32 | $66.58 | 326404 |
| 2025-11-17 | 68.71 | $66.46 | 322042 |
| 2025-11-14 | 69.18 | $69.16 | 311537 |
| 2025-11-13 | 69.16 | $69.01 | 292706 |
| 2025-11-12 | 69.16 | $69.73 | 218016 |
| 2025-11-11 | 69.01 | $70.14 | 185702 |
| 2025-11-10 | 68.76 | $69.68 | 387400 |
| 2025-11-07 | 68.55 | $70.48 | 257400 |
| 2025-11-06 | 68.15 | $69.38 | 306817 |
| 2025-11-05 | 67.91 | $69.74 | 337727 |
| 2025-11-04 | 67.57 | $68.13 | 402608 |
| 2025-11-03 | 67.50 | $67.75 | 399800 |
| 2025-10-31 | 67.52 | $67.29 | 294615 |
| 2025-10-30 | 67.63 | $67.17 | 289101 |
| 2025-10-29 | 67.79 | $67.04 | 256700 |
| 2025-10-28 | 68.00 | $68.29 | 171300 |
| 2025-10-27 | 67.99 | $68.30 | 189900 |
| 2025-10-24 | 67.98 | $69.20 | 166520 |
| 2025-10-23 | 67.78 | $68.13 | 268900 |
| 2025-10-22 | 67.78 | $67.97 | 276401 |
| 2025-10-21 | 67.81 | $68.93 | 308740 |
| 2025-10-20 | 67.66 | $68.60 | 420201 |
| 2025-10-17 | 67.54 | $66.23 | 432721 |
| 2025-10-16 | 67.92 | $64.39 | 524059 |
| 2025-10-15 | 68.75 | $67.92 | 394300 |
| 2025-10-14 | 68.97 | $69.84 | 281014 |
| 2025-10-13 | 68.82 | $67.81 | 263831 |
| 2025-10-10 | 69.08 | $65.50 | 389318 |
| 2025-10-09 | 69.86 | $68.80 | 316408 |
| 2025-10-08 | 70.08 | $69.50 | 286424 |
| 2025-10-07 | 70.19 | $70.07 | 215336 |
| 2025-10-06 | 70.19 | $70.29 | 278429 |
| 2025-10-03 | 70.14 | $69.45 | 350927 |
| 2025-10-02 | 70.26 | $68.89 | 238900 |
| 2025-10-01 | 70.52 | $69.13 | 156064 |
| 2025-09-30 | 70.77 | $69.17 | 211200 |
| 2025-09-29 | 71.04 | $69.44 | 238229 |
| 2025-09-26 | 71.30 | $70.99 | 175980 |
| 2025-09-25 | 71.27 | $70.41 | 175838 |
| 2025-09-24 | 71.35 | $70.44 | 144700 |
| 2025-09-23 | 71.43 | $70.55 | 218800 |
| 2025-09-22 | 71.49 | $70.15 | 227136 |
| 2025-09-19 | 71.64 | $71.13 | 1.0M |
| 2025-09-18 | 71.61 | $72.84 | 300013 |
| 2025-09-17 | 71.20 | $70.45 | 294333 |
| 2025-09-16 | 71.22 | $69.88 | 301100 |
| 2025-09-15 | 71.35 | $70.87 | 672300 |
| 2025-09-12 | 71.30 | $71.28 | 433400 |
| 2025-09-11 | 71.13 | $70.09 | 189700 |
| 2025-09-10 | 71.19 | $69.31 | 254823 |
| 2025-09-09 | 71.41 | $69.85 | 251400 |
| 2025-09-08 | 71.54 | $71.00 | 202000 |
| 2025-09-05 | 71.43 | $71.09 | 358900 |
| 2025-09-04 | 71.28 | $72.05 | 279100 |
| 2025-09-03 | 70.90 | $70.53 | 242500 |
| 2025-09-02 | 70.76 | $71.05 | 217547 |
| 2025-08-29 | 70.48 | $71.51 | 210739 |
| 2025-08-28 | 70.04 | $71.69 | 205042 |
| 2025-08-27 | 69.49 | $71.94 | 252600 |
| 2025-08-26 | 68.79 | $71.31 | 252847 |
| 2025-08-25 | 68.09 | $70.56 | 264200 |
| 2025-08-22 | 67.44 | $70.94 | 333100 |
| 2025-08-21 | 66.60 | $66.96 | 313800 |
| 2025-08-20 | 66.46 | $67.24 | 265900 |
| 2025-08-19 | 66.23 | $66.71 | 187620 |
| 2025-08-18 | 66.08 | $66.87 | 310547 |
| 2025-08-15 | 65.86 | $66.08 | 452400 |
| 2025-08-14 | 65.77 | $68.00 | 410700 |
| 2025-08-13 | 65.27 | $67.86 | 335200 |
| 2025-08-12 | 64.71 | $66.90 | 362644 |
| 2025-08-11 | 64.26 | $64.34 | 274200 |
| 2025-08-08 | 64.29 | $63.81 | 141045 |
| 2025-08-07 | 64.43 | $63.15 | 298800 |
| 2025-08-06 | 64.74 | $63.59 | 336631 |
| 2025-08-05 | 65.00 | $64.12 | 530500 |
| 2025-08-04 | 65.19 | $63.96 | 353400 |
| 2025-08-01 | 65.45 | $62.06 | 546800 |
| 2025-07-31 | 66.15 | $63.55 | 389800 |
| 2025-07-30 | 66.65 | $64.26 | 461445 |
| 2025-07-29 | 67.07 | $64.86 | 628600 |
| 2025-07-28 | 67.43 | $65.87 | 269143 |
| 2025-07-25 | 67.63 | $66.24 | 319900 |
| 2025-07-24 | 67.77 | $66.64 | 296900 |
| 2025-07-23 | 67.84 | $68.46 | 385200 |
| 2025-07-22 | 67.54 | $68.51 | 409440 |
| 2025-07-21 | 67.16 | $68.73 | 584600 |
| 2025-07-18 | 66.67 | $69.48 | 934100 |
| 2025-07-17 | 65.94 | $65.69 | 425500 |
| 2025-07-16 | 65.88 | $64.17 | 369041 |
| 2025-07-15 | 66.13 | $64.14 | 461600 |
| 2025-07-14 | 66.41 | $67.04 | 365500 |
| 2025-07-11 | 66.12 | $65.98 | 439800 |
| 2025-07-10 | 66.01 | $67.41 | 427500 |
| 2025-07-09 | 65.56 | $66.77 | 314900 |
| 2025-07-08 | 65.18 | $66.34 | 650000 |
| 2025-07-07 | 64.81 | $65.27 | 1.5M |
| 2025-07-03 | 64.61 | $66.94 | 483211 |
| 2025-07-02 | 64.01 | $66.15 | 671411 |
| 2025-07-01 | 63.49 | $65.34 | 693225 |
| 2025-06-30 | 63.04 | $62.89 | 335339 |
| 2025-06-27 | 63.04 | $63.63 | 562544 |
| 2025-06-26 | 62.89 | $63.70 | 293616 |
| 2025-06-25 | 62.69 | $61.78 | 329748 |
| 2025-06-24 | 62.86 | $62.71 | 326626 |
| 2025-06-23 | 62.86 | $62.63 | 354200 |
| 2025-06-20 | 62.88 | $61.06 | 920500 |
| 2025-06-18 | 63.23 | $61.26 | 337024 |
| 2025-06-17 | 63.59 | $61.26 | 301247 |
| 2025-06-16 | 64.01 | $62.71 | 286820 |
| 2025-06-13 | 64.19 | $63.45 | 290700 |
| 2025-06-12 | 64.23 | $65.25 | 276732 |
| 2025-06-11 | 63.89 | $65.20 | 196800 |
| 2025-06-10 | 63.50 | $65.63 | 213718 |
| 2025-06-09 | 62.95 | $64.72 | 272310 |
| 2025-06-06 | 62.51 | $63.87 | 303816 |
| 2025-06-05 | 62.17 | $61.95 | 350031 |
| 2025-06-04 | 62.17 | $61.35 | 237600 |
| 2025-06-03 | 62.30 | $61.72 | 258900 |
| 2025-06-02 | 62.38 | $60.97 | 191440 |
| 2025-05-30 | 62.62 | $61.50 | 244500 |
| 2025-05-29 | 62.78 | $62.13 | 223900 |
| 2025-05-28 | 62.83 | $61.50 | 266635 |
| 2025-05-27 | 63.02 | $62.43 | 192400 |
| 2025-05-23 | 63.04 | $60.78 | 230801 |
| 2025-05-22 | 63.40 | $61.18 | 465300 |
| 2025-05-21 | 63.73 | $61.45 | 237133 |
| 2025-05-20 | 64.04 | $64.13 | 181900 |
| 2025-05-19 | 63.84 | $64.64 | 311000 |
| 2025-05-16 | 63.48 | $64.70 | 356117 |
| 2025-05-15 | 63.04 | $64.79 | 312000 |
| 2025-05-14 | 62.51 | $64.58 | 296614 |
| 2025-05-13 | 61.93 | $65.21 | 187022 |
| 2025-05-12 | 61.12 | $64.85 | 346200 |
| 2025-05-09 | 60.25 | $61.85 | 171700 |
| 2025-05-08 | 59.87 | $61.97 | 337500 |
| 2025-05-07 | 59.40 | $60.77 | 374700 |
| 2025-05-06 | 59.10 | $61.26 | 273400 |
| 2025-05-05 | 58.66 | $62.21 | 275734 |
| 2025-05-02 | 57.95 | $62.30 | 365100 |
| 2025-05-01 | 57.11 | $59.81 | 299400 |
| 2025-04-30 | 56.66 | $59.09 | 353400 |
| 2025-04-29 | 56.30 | $59.25 | 309114 |
| 2025-04-28 | 55.86 | $58.18 | 299302 |
| 2025-04-25 | 55.59 | $58.04 | 225640 |
| 2025-04-24 | 55.31 | $58.36 | 334030 |
| 2025-04-23 | 54.93 | $57.76 | 291100 |
| 2025-04-22 | 54.64 | $56.96 | 325509 |
| 2025-04-21 | 54.48 | $54.62 | 503140 |
| 2025-04-17 | 54.80 | $55.84 | 518497 |
| 2025-04-16 | 54.94 | $55.36 | 485800 |
| 2025-04-15 | 55.23 | $55.24 | 281000 |
| 2025-04-14 | 55.60 | $54.31 | 295542 |
| 2025-04-11 | 56.24 | $53.62 | 420426 |
| 2025-04-10 | 57.15 | $54.34 | 363000 |
| 2025-04-09 | 58.08 | $58.62 | 586300 |
| 2025-04-08 | 58.26 | $54.63 | 471643 |
| 2025-04-07 | 59.33 | $54.90 | 570000 |
| 2025-04-04 | 60.53 | $55.39 | 479900 |
| 2025-04-03 | 61.83 | $57.34 | 412800 |
| 2025-04-02 | 62.93 | $62.88 | 207400 |
| 2025-04-01 | 63.06 | $62.48 | 237400 |
| 2025-03-31 | 63.29 | $62.65 | 224022 |
| 2025-03-28 | 63.52 | $63.19 | 167700 |
| 2025-03-27 | 63.69 | $64.70 | 219337 |
| 2025-03-26 | 63.57 | $65.15 | 237712 |
| 2025-03-25 | 63.34 | $65.18 | 287600 |
| 2025-03-24 | 63.07 | $65.15 | 317805 |
| 2025-03-21 | 62.77 | $63.07 | 1.5M |
| 2025-03-20 | 62.87 | $63.07 | 351400 |
| 2025-03-19 | 63.00 | $64.04 | 380523 |
| 2025-03-18 | 62.95 | $63.61 | 315200 |
| 2025-03-17 | 62.99 | $64.13 | 466400 |
| 2025-03-14 | 62.94 | $63.66 | 262200 |
| 2025-03-13 | 62.98 | $61.37 | 246536 |
| 2025-03-12 | 63.53 | $61.39 | 360436 |
| 2025-03-11 | 64.18 | $61.04 | 306331 |
| 2025-03-10 | 65.00 | $60.72 | 542520 |
| 2025-03-07 | 66.04 | $63.08 | 236224 |
| 2025-03-06 | 66.75 | $63.50 | 190000 |
| 2025-03-05 | 67.48 | $64.60 | 361932 |
| 2025-03-04 | 68.11 | $65.06 | 269100 |
| 2025-03-03 | 68.73 | $68.03 | 282234 |
| 2025-02-28 | 68.83 | $68.56 | 293000 |
| 2025-02-27 | 68.83 | $67.87 | 265600 |
| 2025-02-26 | 68.97 | $68.41 | 266500 |
| 2025-02-25 | 69.02 | $68.00 | 231700 |
| 2025-02-24 | 69.16 | $67.79 | 337231 |
| 2025-02-21 | 69.36 | $67.90 | 398137 |
| 2025-02-20 | 69.56 | $69.51 | 306535 |
| 2025-02-19 | 69.46 | $69.80 | 264219 |
| 2025-02-18 | 69.26 | $69.91 | 238022 |
| 2025-02-14 | 69.01 | $68.53 | 199100 |
| 2025-02-13 | 69.00 | $69.01 | 138700 |
| 2025-02-12 | 68.89 | $68.75 | 285309 |
| 2025-02-11 | 68.80 | $70.24 | 214500 |
| 2025-02-10 | 68.39 | $69.28 | 311029 |
| 2025-02-07 | 68.10 | $69.80 | 333300 |
| 2025-02-06 | 67.65 | $70.29 | 226348 |
| 2025-02-05 | 67.02 | $69.03 | 162101 |
| 2025-02-04 | 66.56 | $68.14 | 155300 |
| 2025-02-03 | 66.20 | $66.23 | 216442 |
| 2025-01-31 | 66.20 | $67.16 | 231800 |
| 2025-01-30 | 65.99 | $67.28 | 217500 |
| 2025-01-29 | 65.73 | $66.65 | 138928 |
| 2025-01-28 | 65.56 | $66.98 | 164006 |
| 2025-01-27 | 65.29 | $67.47 | 391705 |
| 2025-01-24 | 64.88 | $66.58 | 185631 |
| 2025-01-23 | 64.60 | $65.88 | 263400 |
| 2025-01-22 | 64.42 | $67.35 | 369337 |
| 2025-01-21 | 63.91 | $68.20 | 402900 |
| 2025-01-17 | 63.14 | $67.04 | 468700 |
| 2025-01-16 | 62.51 | $63.92 | 227200 |
| 2025-01-15 | 62.44 | $64.80 | 270706 |
| 2025-01-14 | 62.19 | $63.56 | 230500 |
| 2025-01-13 | 62.17 | $61.04 | 190100 |
| 2025-01-10 | 62.69 | $60.31 | 249200 |
| 2025-01-08 | 63.47 | $62.35 | 377400 |
| 2025-01-07 | 63.95 | $62.70 | 246746 |
| 2025-01-06 | 64.45 | $63.44 | 185100 |
| 2025-01-03 | 64.89 | $63.92 | 177000 |
| 2025-01-02 | 65.30 | $63.19 | 170800 |
| 2024-12-31 | 65.94 | $64.19 | 144223 |
| 2024-12-30 | 66.49 | $64.11 | 136900 |
| 2024-12-27 | 67.14 | $65.00 | 248328 |
| 2024-12-26 | 67.73 | $65.92 | 163742 |
| 2024-12-24 | 68.21 | $66.11 | 213016 |
| 2024-12-23 | 68.74 | $66.26 | 225857 |
| 2024-12-20 | 69.33 | $66.02 | 607563 |
| 2024-12-19 | 70.06 | $65.50 | 249331 |
| 2024-12-18 | 71.02 | $65.74 | 488331 |
| 2024-12-17 | 72.08 | $69.48 | 211100 |
| 2024-12-16 | 72.52 | $71.68 | 223635 |
| 2024-12-13 | 72.55 | $70.80 | 217200 |
| 2024-12-12 | 72.77 | $71.60 | 215800 |
| 2024-12-11 | 72.85 | $71.39 | 551504 |
| 2024-12-10 | 72.98 | $70.59 | 322200 |
| 2024-12-09 | 73.29 | $70.69 | 327000 |
| 2024-12-06 | 73.61 | $71.77 | 117037 |
| 2024-12-05 | 73.75 | $71.43 | 189944 |
| 2024-12-04 | 73.96 | $72.34 | 191512 |
| 2024-12-03 | 74.01 | $71.58 | 168100 |
| 2024-12-02 | 74.20 | $72.67 | 253845 |
| 2024-11-29 | 74.18 | $72.39 | 111824 |
| 2024-11-27 | 74.20 | $72.99 | 193440 |
| 2024-11-26 | 74.08 | $73.36 | 264800 |
| 2024-11-25 | 73.83 | $74.97 | 503162 |
| 2024-11-22 | 73.19 | $73.98 | 268600 |
| 2024-11-21 | 72.64 | $72.14 | 306300 |
| 2024-11-20 | 72.36 | $70.81 | 186614 |
| 2024-11-19 | 72.30 | $70.79 | 133835 |
| 2024-11-18 | 72.22 | $71.64 | 208000 |
| 2024-11-15 | 71.92 | $72.22 | 213900 |
| 2024-11-14 | 71.43 | $71.89 | 144549 |
| 2024-11-13 | 70.92 | $72.85 | 322715 |
| 2024-11-12 | 70.09 | $73.74 | 274312 |
| 2024-11-11 | 68.93 | $74.10 | 268800 |
| 2024-11-08 | 67.48 | $72.09 | 313500 |
| 2024-11-07 | 66.22 | $70.61 | 590124 |
| 2024-11-06 | 65.04 | $72.93 | 769300 |
| 2024-11-05 | 63.18 | $63.20 | 241200 |
| 2024-11-04 | 63.07 | $61.84 | 188100 |
| 2024-11-01 | 63.22 | $62.60 | 232700 |
| 2024-10-31 | 63.22 | $62.90 | 133000 |
| 2024-10-30 | 63.16 | $64.23 | 132041 |
| 2024-10-29 | 62.80 | $63.17 | 124600 |
| 2024-10-28 | 62.60 | $63.69 | 331923 |
| 2024-10-25 | 62.25 | $61.85 | 214317 |
| 2024-10-24 | 62.23 | $62.80 | 354415 |
| 2024-10-23 | 61.99 | $62.74 | 209100 |
| 2024-10-22 | 61.73 | $62.17 | 630500 |
| 2024-10-21 | 61.54 | $62.37 | 522816 |
| 2024-10-18 | 61.28 | $61.57 | 588907 |
| 2024-10-17 | 61.13 | $65.09 | 374214 |
| 2024-10-16 | 60.22 | $64.24 | 376210 |
| 2024-10-15 | 59.34 | $63.04 | 409300 |
| 2024-10-14 | 58.57 | $60.80 | 180044 |
| 2024-10-11 | 58.15 | $60.35 | 230229 |
| 2024-10-10 | 57.76 | $58.09 | 222541 |
| 2024-10-09 | 57.79 | $57.93 | 283500 |
| 2024-10-08 | 57.86 | $56.88 | 318300 |
| 2024-10-07 | 58.17 | $57.46 | 203808 |
| 2024-10-04 | 58.42 | $57.97 | 258445 |
| 2024-10-03 | 58.60 | $57.21 | 185302 |
| 2024-10-02 | 58.97 | $57.04 | 204718 |
| 2024-10-01 | 59.44 | $57.27 | 322841 |
| 2024-09-30 | 59.94 | $59.13 | 199935 |
| 2024-09-27 | 60.13 | $58.44 | 257900 |
| 2024-09-26 | 60.50 | $59.08 | 412900 |
| 2024-09-25 | 60.79 | $58.86 | 163800 |
| 2024-09-24 | 61.17 | $59.52 | 215103 |
| 2024-09-23 | 61.48 | $60.60 | 221600 |
| 2024-09-20 | 61.60 | $60.59 | 1.1M |
| 2024-09-19 | 61.74 | $62.40 | 448300 |
| 2024-09-18 | 61.51 | $62.11 | 328420 |
| 2024-09-17 | 61.31 | $62.12 | 239123 |
| 2024-09-16 | 61.07 | $61.44 | 522922 |
| 2024-09-13 | 60.93 | $60.80 | 192743 |
| 2024-09-12 | 60.90 | $59.11 | 126000 |
| 2024-09-11 | 61.22 | $58.91 | 201500 |
| 2024-09-10 | 61.62 | $59.70 | 145400 |
| 2024-09-09 | 61.92 | $59.81 | 168802 |
| 2024-09-06 | 62.24 | $59.97 | 126546 |
| 2024-09-05 | 62.57 | $60.99 | 117300 |
| 2024-09-04 | 62.73 | $61.45 | 111747 |
| 2024-09-03 | 62.81 | $62.38 | 194100 |
| 2024-08-30 | 62.69 | $63.31 | 179700 |
| 2024-08-29 | 62.35 | $63.15 | 167344 |
| 2024-08-28 | 61.98 | $62.96 | 114000 |
| 2024-08-27 | 61.58 | $62.28 | 168405 |
| 2024-08-26 | 61.25 | $62.90 | 244800 |
| 2024-08-23 | 60.73 | $62.99 | 262633 |
| 2024-08-22 | 60.09 | $59.17 | 114241 |
| 2024-08-21 | 60.15 | $59.18 | 92500 |
| 2024-08-20 | 60.21 | $58.85 | 143900 |
| 2024-08-19 | 60.35 | $60.65 | 173500 |
| 2024-08-16 | 60.11 | $60.03 | 198300 |
| 2024-08-15 | 59.96 | $59.31 | 167042 |
| 2024-08-14 | 59.94 | $57.59 | 115743 |
| 2024-08-13 | 60.26 | $58.02 | 156500 |
| 2024-08-12 | 60.53 | $57.17 | 132100 |
| 2024-08-09 | 61.01 | $58.08 | 162300 |
| 2024-08-08 | 61.36 | $58.46 | 150100 |
| 2024-08-07 | 61.68 | $57.54 | 178422 |
| 2024-08-06 | 62.22 | $58.24 | 202916 |
| 2024-08-05 | 62.69 | $57.91 | 329941 |
| 2024-08-02 | 63.28 | $60.66 | 278100 |
| 2024-08-01 | 63.36 | $61.77 | 418004 |
| 2024-07-31 | 63.20 | $64.15 | 343600 |
| 2024-07-30 | 62.48 | $64.34 | 265800 |
| 2024-07-29 | 61.58 | $62.23 | 204403 |
| 2024-07-26 | 60.96 | $64.15 | 252900 |
| 2024-07-25 | 59.81 | $63.00 | 366116 |
| 2024-07-24 | 58.70 | $62.11 | 290414 |
| 2024-07-23 | 57.58 | $62.26 | 352318 |
| 2024-07-22 | 56.22 | $61.86 | 480620 |
| 2024-07-19 | 54.72 | $58.05 | 490500 |
| 2024-07-18 | 53.76 | $56.62 | 425843 |
| 2024-07-17 | 52.94 | $58.00 | 432033 |
| 2024-07-16 | 51.69 | $56.64 | 503134 |
| 2024-07-15 | 50.51 | $54.34 | 372445 |
| 2024-07-12 | 49.63 | $52.27 | 243904 |
| 2024-07-11 | 49.04 | $52.83 | 537436 |
| 2024-07-10 | 48.24 | $49.58 | 174305 |
| 2024-07-09 | 48.00 | $48.58 | 248900 |
| 2024-07-08 | 47.93 | $47.89 | 293000 |
| 2024-07-05 | 48.00 | $47.97 | 653400 |
| 2024-07-03 | 48.06 | $48.97 | 95900 |
| 2024-07-02 | 47.93 | $49.64 | 134242 |
| 2024-07-01 | 47.64 | $49.49 | 246045 |
| 2024-06-28 | 47.34 | $50.72 | 558833 |
| 2024-06-27 | 46.73 | $47.80 | 155133 |
| 2024-06-26 | 46.65 | $47.04 | 257600 |
| 2024-06-25 | 46.73 | $46.64 | 204329 |
| 2024-06-24 | 46.91 | $47.37 | 302147 |
| 2024-06-21 | 46.98 | $46.43 | 1.1M |
| 2024-06-20 | 47.26 | $46.96 | 300300 |
| 2024-06-18 | 47.48 | $46.51 | 376200 |
| 2024-06-17 | 47.84 | $46.52 | 661800 |
| 2024-06-14 | 48.27 | $46.48 | 233542 |
| 2024-06-13 | 48.77 | $47.72 | 379800 |
| 2024-06-12 | 49.11 | $48.69 | 353000 |
| 2024-06-11 | 49.29 | $47.25 | 310500 |
| 2024-06-10 | 49.82 | $47.78 | 424600 |
| 2024-06-07 | 50.32 | $49.67 | 162900 |
| 2024-06-06 | 50.51 | $49.99 | 94200 |
| 2024-06-05 | 50.66 | $49.77 | 169300 |
| 2024-06-04 | 50.88 | $49.97 | 178931 |
| 2024-06-03 | 51.10 | $50.01 | 115604 |
| 2024-05-31 | 51.35 | $50.79 | 205300 |
| 2024-05-30 | 51.47 | $50.43 | 143200 |
| 2024-05-29 | 51.69 | $49.53 | 193700 |
| 2024-05-28 | 52.13 | $50.32 | 134100 |
| 2024-05-24 | 52.48 | $50.91 | 142140 |
| 2024-05-23 | 52.75 | $51.29 | 298900 |
| 2024-05-22 | 52.98 | $54.06 | 469107 |
| 2024-05-21 | 52.67 | $53.19 | 216227 |
| 2024-05-20 | 52.48 | $52.92 | 165506 |
| 2024-05-17 | 52.31 | $52.95 | 156000 |
| 2024-05-16 | 52.11 | $52.70 | 159800 |
| 2024-05-15 | 51.93 | $52.19 | 191022 |
| 2024-05-14 | 51.82 | $52.65 | 160300 |
| 2024-05-13 | 51.59 | $51.96 | 165200 |
| 2024-05-10 | 51.47 | $51.80 | 177902 |
| 2024-05-09 | 51.36 | $51.91 | 218376 |
| 2024-05-08 | 51.21 | $51.22 | 235821 |
| 2024-05-07 | 51.18 | $50.74 | 161400 |
| 2024-05-06 | 51.25 | $51.50 | 210206 |
| 2024-05-03 | 51.16 | $51.92 | 264608 |
| 2024-05-02 | 50.97 | $51.33 | 306716 |
| 2024-05-01 | 50.87 | $50.87 | 360100 |
| 2024-04-30 | 50.86 | $50.24 | 205619 |
| 2024-04-29 | 50.97 | $51.10 | 170500 |
| 2024-04-26 | 50.92 | $52.73 | 257439 |
| 2024-04-25 | 50.51 | $52.35 | 317700 |
| 2024-04-24 | 50.13 | $52.92 | 459413 |
| 2024-04-23 | 49.55 | $52.22 | 358600 |
| 2024-04-22 | 49.04 | $50.79 | 249035 |
| 2024-04-19 | 48.75 | $50.56 | 419400 |
| 2024-04-18 | 48.47 | $49.45 | 224700 |
| 2024-04-17 | 48.38 | $48.53 | 229100 |
| 2024-04-16 | 48.47 | $48.47 | 210800 |
| 2024-04-15 | 48.60 | $48.70 | 256600 |
| 2024-04-12 | 48.71 | $48.64 | 306100 |
| 2024-04-11 | 48.86 | $48.21 | 357308 |
| 2024-04-10 | 49.13 | $47.49 | 321000 |
| 2024-04-09 | 49.59 | $49.99 | 409700 |
| 2024-04-08 | 49.62 | $49.68 | 120400 |
| 2024-04-05 | 49.71 | $49.19 | 140902 |
| 2024-04-04 | 49.93 | $49.46 | 706600 |
| 2024-04-03 | 50.13 | $49.60 | 275400 |
| 2024-04-02 | 50.34 | $50.02 | 241833 |
| 2024-04-01 | 50.51 | $50.80 | 180208 |
| 2024-03-28 | 50.53 | $52.02 | 292217 |
| 2024-03-27 | 50.31 | $52.69 | 211749 |
| 2024-03-26 | 49.92 | $50.72 | 185700 |
| 2024-03-25 | 49.89 | $51.35 | 310800 |
| 2024-03-22 | 49.72 | $50.72 | 178000 |
| 2024-03-21 | 49.68 | $51.43 | 211900 |
| 2024-03-20 | 49.48 | $51.23 | 186802 |
| 2024-03-19 | 49.30 | $49.35 | 153200 |
| 2024-03-18 | 49.50 | $49.43 | 176131 |
| 2024-03-15 | 49.72 | $49.93 | 1.3M |
| 2024-03-14 | 49.89 | $48.94 | 605200 |
| 2024-03-13 | 50.30 | $50.67 | 286727 |
| 2024-03-12 | 50.43 | $50.73 | 281126 |
| 2024-03-11 | 50.57 | $52.16 | 214127 |
| 2024-03-08 | 50.45 | $51.84 | 174539 |
| 2024-03-07 | 50.38 | $51.82 | 230500 |
| 2024-03-06 | 50.32 | $51.50 | 270701 |
| 2024-03-05 | 50.33 | $51.46 | 346700 |
| 2024-03-04 | 50.36 | $49.13 | 402200 |
| 2024-03-01 | 50.91 | $50.95 | 236500 |
| 2024-02-29 | 51.17 | $52.17 | 159423 |
| 2024-02-28 | 51.23 | $51.18 | 131802 |
| 2024-02-27 | 51.52 | $52.37 | 141000 |
| 2024-02-26 | 51.62 | $51.63 | 148800 |
| 2024-02-23 | 51.91 | $52.56 | 136414 |
| 2024-02-22 | 52.06 | $52.62 | 224721 |
| 2024-02-21 | 52.24 | $52.98 | 190706 |
| 2024-02-20 | 52.39 | $53.19 | 137402 |
| 2024-02-16 | 52.54 | $53.76 | 274900 |
| 2024-02-15 | 52.60 | $53.99 | 280504 |
| 2024-02-14 | 52.64 | $51.45 | 247900 |
| 2024-02-13 | 53.24 | $51.16 | 365700 |
| 2024-02-12 | 54.02 | $54.29 | 329100 |
| 2024-02-09 | 54.28 | $52.94 | 377000 |
| 2024-02-08 | 54.88 | $52.60 | 304547 |
| 2024-02-07 | 55.66 | $53.28 | 289508 |
| 2024-02-06 | 56.44 | $53.84 | 236300 |
| 2024-02-05 | 57.23 | $54.70 | 415904 |
| 2024-02-02 | 57.99 | $55.75 | 545245 |
| 2024-02-01 | 58.65 | $54.60 | 861600 |
| 2024-01-31 | 59.67 | $56.09 | 436429 |
| 2024-01-30 | 60.55 | $59.77 | 371220 |
| 2024-01-29 | 60.80 | $60.23 | 510200 |
| 2024-01-26 | 61.00 | $59.39 | 224900 |
| 2024-01-25 | 61.40 | $59.02 | 322607 |
| 2024-01-24 | 61.96 | $59.90 | 350405 |
| 2024-01-23 | 62.41 | $60.72 | 320610 |
| 2024-01-22 | 62.77 | $61.81 | 297736 |
| 2024-01-19 | 62.96 | $60.22 | 380033 |
| 2024-01-18 | 63.51 | $61.03 | 209500 |
| 2024-01-17 | 63.97 | $60.61 | 172122 |
| 2024-01-16 | 64.60 | $61.17 | 204000 |
| 2024-01-12 | 65.19 | $62.65 | 125916 |
| 2024-01-11 | 65.57 | $63.27 | 340300 |
| 2024-01-10 | 65.87 | $64.30 | 135600 |
| 2024-01-09 | 65.98 | $63.96 | 220200 |
| 2024-01-08 | 66.18 | $64.02 | 345400 |
| 2024-01-05 | 66.38 | $63.68 | 193000 |
| 2024-01-04 | 66.67 | $63.38 | 162700 |
| 2024-01-03 | 67.05 | $62.64 | 204535 |
| 2024-01-02 | 67.64 | $65.27 | 191740 |
| 2023-12-29 | 67.74 | $65.81 | 173444 |
| 2023-12-28 | 67.73 | $67.82 | 145800 |
| 2023-12-27 | 67.27 | $67.65 | 160400 |
| 2023-12-26 | 66.75 | $67.36 | 131400 |
| 2023-12-22 | 66.19 | $65.96 | 201300 |
| 2023-12-21 | 65.81 | $65.87 | 160447 |
| 2023-12-20 | 65.37 | $64.82 | 330318 |
| 2023-12-19 | 65.05 | $65.96 | 247807 |
| 2023-12-18 | 64.43 | $64.84 | 298115 |
| 2023-12-15 | 63.91 | $65.31 | 1.1M |
| 2023-12-14 | 63.20 | $66.37 | 513015 |
| 2023-12-13 | 62.12 | $65.09 | 354902 |
| 2023-12-12 | 61.12 | $60.94 | 200400 |
| 2023-12-11 | 60.82 | $61.77 | 150604 |
| 2023-12-08 | 60.29 | $61.60 | 137600 |
| 2023-12-07 | 59.68 | $61.06 | 131600 |
| 2023-12-06 | 59.07 | $59.83 | 228539 |
| 2023-12-05 | 58.61 | $59.48 | 247200 |
| 2023-12-04 | 58.14 | $59.86 | 403669 |
| 2023-12-01 | 57.50 | $59.77 | 322200 |
| 2023-11-30 | 56.75 | $57.02 | 321100 |
| 2023-11-29 | 56.46 | $56.87 | 207824 |
| 2023-11-28 | 56.14 | $55.51 | 165200 |
| 2023-11-27 | 56.04 | $55.48 | 155620 |
| 2023-11-24 | 55.92 | $55.69 | 62100 |
| 2023-11-22 | 55.73 | $55.54 | 148723 |
| 2023-11-21 | 55.52 | $55.16 | 140000 |
| 2023-11-20 | 55.35 | $56.49 | 219210 |
| 2023-11-17 | 54.86 | $57.03 | 245900 |
| 2023-11-16 | 54.16 | $56.63 | 184000 |
| 2023-11-15 | 53.43 | $56.84 | 259641 |
| 2023-11-14 | 52.52 | $56.37 | 301200 |
| 2023-11-13 | 51.56 | $51.84 | 170921 |
| 2023-11-10 | 51.39 | $51.79 | 191300 |
| 2023-11-09 | 51.21 | $51.51 | 170049 |
| 2023-11-08 | 51.04 | $51.71 | 197200 |
| 2023-11-07 | 50.80 | $53.13 | 188010 |
| 2023-11-06 | 50.23 | $53.86 | 274516 |
| 2023-11-03 | 49.40 | $53.97 | 224000 |
| 2023-11-02 | 48.41 | $52.40 | 232300 |
| 2023-11-01 | 47.60 | $49.98 | 228200 |
| 2023-10-31 | 47.17 | $48.80 | 166600 |
| 2023-10-30 | 46.92 | $48.82 | 194422 |
| 2023-10-27 | 46.64 | $47.34 | 246207 |
| 2023-10-26 | 46.63 | $48.60 | 274245 |
| 2023-10-25 | 46.36 | $46.09 | 247600 |
| 2023-10-24 | 46.58 | $45.44 | 209600 |
| 2023-10-23 | 46.99 | $46.37 | 260505 |
| 2023-10-20 | 47.27 | $45.61 | 321651 |
| 2023-10-19 | 47.76 | $47.80 | 213300 |
| 2023-10-18 | 47.88 | $48.39 | 118250 |
| 2023-10-17 | 47.90 | $49.78 | 161040 |
| 2023-10-16 | 47.63 | $48.38 | 170229 |
| 2023-10-13 | 47.63 | $47.28 | 146500 |
| 2023-10-12 | 47.86 | $48.25 | 150626 |
| 2023-10-11 | 47.93 | $49.14 | 166510 |
| 2023-10-10 | 47.84 | $49.18 | 255900 |
| 2023-10-09 | 47.74 | $48.85 | 142922 |
| 2023-10-06 | 47.69 | $48.20 | 341913 |
| 2023-10-05 | 47.79 | $48.56 | 362729 |
| 2023-10-04 | 47.83 | $47.62 | 181617 |
| 2023-10-03 | 48.09 | $47.61 | 185209 |
| 2023-10-02 | 48.41 | $48.45 | 215200 |
| 2023-09-29 | 48.61 | $49.09 | 197134 |
| 2023-09-28 | 48.71 | $48.89 | 279100 |
| 2023-09-27 | 48.89 | $48.35 | 164100 |
| 2023-09-26 | 49.22 | $48.65 | 215900 |
| 2023-09-25 | 49.55 | $49.03 | 114900 |
| 2023-09-22 | 49.87 | $48.19 | 189500 |
| 2023-09-21 | 50.42 | $48.80 | 177134 |
| 2023-09-20 | 50.94 | $49.43 | 173400 |
| 2023-09-19 | 51.42 | $49.83 | 256228 |
| 2023-09-18 | 51.90 | $49.84 | 261241 |
| 2023-09-15 | 52.46 | $51.14 | 1.0M |
| 2023-09-14 | 52.85 | $51.77 | 247000 |
| 2023-09-13 | 53.16 | $51.11 | 310700 |
| 2023-09-12 | 53.67 | $52.25 | 218500 |
| 2023-09-11 | 54.03 | $52.86 | 247843 |
| 2023-09-08 | 54.31 | $54.26 | 200200 |
| 2023-09-07 | 54.35 | $53.75 | 303213 |
| 2023-09-06 | 54.51 | $53.89 | 245003 |
| 2023-09-05 | 54.65 | $54.85 | 269000 |
| 2023-09-01 | 54.63 | $56.04 | 160700 |
| 2023-08-31 | 54.34 | $54.02 | 204300 |
| 2023-08-30 | 54.44 | $53.97 | 114067 |
| 2023-08-29 | 54.57 | $53.76 | 135400 |
| 2023-08-28 | 54.76 | $53.24 | 184000 |
| 2023-08-25 | 55.09 | $52.75 | 168000 |
| 2023-08-24 | 55.58 | $53.20 | 229141 |
| 2023-08-23 | 56.05 | $53.27 | 143345 |
| 2023-08-22 | 56.57 | $53.48 | 213822 |
| 2023-08-21 | 57.14 | $54.67 | 191400 |
| 2023-08-18 | 57.54 | $55.39 | 323029 |
| 2023-08-17 | 57.84 | $55.26 | 233200 |
| 2023-08-16 | 58.21 | $54.62 | 198701 |
| 2023-08-15 | 58.76 | $54.99 | 221104 |
| 2023-08-14 | 59.32 | $56.49 | 190248 |
| 2023-08-11 | 59.63 | $57.14 | 149500 |
| 2023-08-10 | 59.84 | $57.62 | 148445 |
| 2023-08-09 | 59.96 | $57.40 | 229548 |
| 2023-08-08 | 60.14 | $58.38 | 221147 |
| 2023-08-07 | 60.11 | $59.50 | 148700 |
| 2023-08-04 | 59.83 | $59.16 | 137923 |
| 2023-08-03 | 59.55 | $59.54 | 155900 |
| 2023-08-02 | 59.12 | $59.19 | 147500 |
| 2023-08-01 | 58.68 | $59.05 | 182700 |
| 2023-07-31 | 58.17 | $60.25 | 216332 |
| 2023-07-28 | 57.31 | $59.95 | 176707 |
| 2023-07-27 | 56.35 | $60.04 | 361200 |
| 2023-07-26 | 55.20 | $61.07 | 483549 |
| 2023-07-25 | 53.64 | $57.69 | 407000 |
| 2023-07-24 | 52.52 | $58.73 | 408831 |
| 2023-07-21 | 50.99 | $55.58 | 505314 |
| 2023-07-20 | 49.88 | $53.42 | 283802 |
| 2023-07-19 | 49.03 | $53.46 | 221387 |
| 2023-07-18 | 48.04 | $51.63 | 208400 |
| 2023-07-17 | 47.27 | $49.56 | 161012 |
| 2023-07-14 | 46.81 | $49.03 | 301517 |
| 2023-07-13 | 46.40 | $49.84 | 362630 |
| 2023-07-12 | 45.75 | $48.24 | 339800 |
| 2023-07-11 | 45.34 | $46.45 | 212500 |
| 2023-07-10 | 45.25 | $45.61 | 245112 |
| 2023-07-07 | 45.33 | $46.14 | 205900 |
| 2023-07-06 | 45.32 | $45.49 | 279234 |
| 2023-07-05 | 45.45 | $45.50 | 227655 |
| 2023-07-03 | 45.61 | $46.18 | 135424 |
| 2023-06-30 | 45.66 | $44.51 | 188039 |
| 2023-06-29 | 46.08 | $45.49 | 200600 |
| 2023-06-28 | 46.37 | $44.99 | 217400 |
| 2023-06-27 | 46.82 | $46.41 | 201100 |
| 2023-06-26 | 47.05 | $45.79 | 282830 |
| 2023-06-23 | 47.46 | $45.41 | 651900 |
| 2023-06-22 | 48.01 | $45.96 | 215804 |
| 2023-06-21 | 48.54 | $47.58 | 200500 |
| 2023-06-20 | 48.83 | $48.63 | 220748 |
| 2023-06-16 | 48.94 | $49.29 | 979440 |
| 2023-06-15 | 48.93 | $49.63 | 267600 |
| 2023-06-14 | 48.85 | $49.10 | 267646 |
| 2023-06-13 | 48.87 | $51.44 | 224614 |
| 2023-06-12 | 48.41 | $50.91 | 260100 |
| 2023-06-09 | 47.99 | $51.43 | 172411 |
| 2023-06-08 | 47.41 | $51.60 | 237323 |
| 2023-06-07 | 46.70 | $53.36 | 309700 |
| 2023-06-06 | 45.52 | $51.08 | 279500 |
| 2023-06-05 | 44.64 | $47.49 | 258814 |
| 2023-06-02 | 44.39 | $49.41 | 345516 |
| 2023-06-01 | 43.73 | $45.49 | 251419 |
| 2023-05-31 | 43.80 | $44.14 | 250200 |
| 2023-05-30 | 44.19 | $45.42 | 211517 |
| 2023-05-26 | 44.40 | $45.23 | 235700 |
| 2023-05-25 | 44.70 | $44.90 | 228016 |
| 2023-05-24 | 45.15 | $46.68 | 216928 |
| 2023-05-23 | 45.32 | $48.12 | 223800 |
| 2023-05-22 | 45.24 | $48.18 | 215413 |
| 2023-05-19 | 45.16 | $47.14 | 242800 |
| 2023-05-18 | 45.32 | $48.78 | 422546 |
| 2023-05-17 | 45.18 | $49.36 | 261931 |
| 2023-05-16 | 44.93 | $45.40 | 203900 |
| 2023-05-15 | 45.52 | $46.38 | 250527 |
| 2023-05-12 | 46.02 | $45.65 | 185116 |
| 2023-05-11 | 46.79 | $45.33 | 211807 |
| 2023-05-10 | 47.79 | $46.57 | 244168 |
| 2023-05-09 | 48.71 | $47.56 | 251700 |
| 2023-05-08 | 49.62 | $47.94 | 188522 |
| 2023-05-05 | 50.62 | $49.52 | 286944 |
| 2023-05-04 | 51.48 | $47.76 | 392302 |
| 2023-05-03 | 52.88 | $49.77 | 330800 |
| 2023-05-02 | 54.11 | $50.05 | 349846 |
| 2023-05-01 | 55.50 | $53.85 | 279600 |
| 2023-04-28 | 56.35 | $56.00 | 341004 |
| 2023-04-27 | 56.90 | $55.00 | 272900 |
| 2023-04-26 | 57.77 | $55.80 | 252850 |
| 2023-04-25 | 58.64 | $56.07 | 227000 |
| 2023-04-24 | 59.61 | $58.24 | 252032 |
| 2023-04-21 | 60.30 | $59.58 | 440147 |
| 2023-04-20 | 60.84 | $61.69 | 193536 |
| 2023-04-19 | 61.03 | $62.34 | 169042 |
| 2023-04-18 | 61.15 | $60.76 | 200500 |
| 2023-04-17 | 61.63 | $63.26 | 152427 |
| 2023-04-14 | 61.69 | $61.74 | 167131 |
| 2023-04-13 | 62.10 | $63.05 | 164300 |
| 2023-04-12 | 62.31 | $62.18 | 136300 |
| 2023-04-11 | 62.77 | $63.16 | 185225 |
| 2023-04-10 | 63.12 | $63.43 | 283366 |
| 2023-04-06 | 63.48 | $63.88 | 203200 |
| 2023-04-05 | 63.83 | $63.68 | 199840 |
| 2023-04-04 | 64.30 | $63.92 | 214700 |
| 2023-04-03 | 64.82 | $64.47 | 186628 |
| 2023-03-31 | 65.32 | $65.62 | 242110 |
| 2023-03-30 | 65.69 | $65.33 | 182300 |
| 2023-03-29 | 66.20 | $66.78 | 212900 |
| 2023-03-28 | 66.51 | $67.38 | 191335 |
| 2023-03-27 | 66.76 | $67.52 | 260600 |
| 2023-03-24 | 67.04 | $67.90 | 439956 |
| 2023-03-23 | 67.31 | $65.28 | 363231 |
| 2023-03-22 | 68.20 | $66.77 | 327131 |
| 2023-03-21 | 68.95 | $69.65 | 444314 |
| 2023-03-20 | 69.22 | $67.84 | 460703 |
| 2023-03-17 | 69.94 | $68.32 | 1.1M |
| 2023-03-16 | 70.70 | $71.57 | 430900 |
| 2023-03-15 | 70.92 | $67.40 | 432744 |
| 2023-03-14 | 72.07 | $68.12 | 460400 |
| 2023-03-13 | 73.27 | $65.94 | 888917 |
| 2023-03-10 | 75.13 | $70.59 | 658815 |
| 2023-03-09 | 76.34 | $71.25 | 427337 |
| 2023-03-08 | 77.60 | $75.70 | 255212 |
| 2023-03-07 | 78.14 | $75.68 | 230800 |
| 2023-03-06 | 78.77 | $77.37 | 242628 |
| 2023-03-03 | 79.16 | $78.00 | 320347 |
| 2023-03-02 | 79.47 | $77.50 | 242820 |
| 2023-03-01 | 79.95 | $78.63 | 300117 |
| 2023-02-28 | 80.27 | $79.68 | 178419 |
| 2023-02-27 | 80.42 | $80.28 | 122900 |
| 2023-02-24 | 80.46 | $80.86 | 166200 |
| 2023-02-23 | 80.39 | $80.46 | 144730 |
| 2023-02-22 | 80.40 | $80.19 | 234600 |
| 2023-02-21 | 80.47 | $80.38 | 171400 |
| 2023-02-17 | 80.51 | $81.09 | 151900 |
| 2023-02-16 | 80.40 | $80.88 | 189100 |
| 2023-02-15 | 80.33 | $80.87 | 135300 |
| 2023-02-14 | 80.24 | $80.26 | 103816 |
| 2023-02-13 | 80.27 | $81.16 | 78100 |
| 2023-02-10 | 80.12 | $80.89 | 83432 |
| 2023-02-09 | 80.01 | $80.58 | 121700 |
| 2023-02-08 | 79.94 | $81.03 | 183200 |
| 2023-02-07 | 79.77 | $82.42 | 196300 |
| 2023-02-06 | 79.29 | $81.60 | 160440 |
| 2023-02-03 | 78.91 | $82.74 | 251440 |
| 2023-02-02 | 78.23 | $81.74 | 194601 |
| 2023-02-01 | 77.66 | $80.30 | 242500 |
| 2023-01-31 | 77.31 | $79.69 | 335741 |
| 2023-01-30 | 77.05 | $77.16 | 240909 |
| 2023-01-27 | 77.29 | $77.56 | 210302 |
| 2023-01-26 | 77.50 | $78.18 | 325900 |
| 2023-01-25 | 77.63 | $76.45 | 225800 |
| 2023-01-24 | 78.15 | $76.93 | 230300 |
| 2023-01-23 | 78.67 | $76.73 | 312235 |
| 2023-01-20 | 79.33 | $76.91 | 555807 |
| 2023-01-19 | 80.07 | $79.24 | 266000 |
| 2023-01-18 | 80.45 | $79.63 | 218600 |
| 2023-01-17 | 80.81 | $81.26 | 109231 |
| 2023-01-13 | 80.90 | $81.70 | 129500 |
| 2023-01-12 | 80.92 | $81.80 | 171325 |
| 2023-01-11 | 80.94 | $80.29 | 124818 |
| 2023-01-10 | 81.28 | $80.31 | 267643 |
| 2023-01-09 | 81.68 | $79.38 | 244032 |
| 2023-01-06 | 82.36 | $81.57 | 138900 |
| 2023-01-05 | 82.69 | $79.96 | 217700 |
| 2023-01-04 | 83.41 | $80.62 | 269215 |
| 2023-01-03 | 84.13 | $82.51 | 259000 |
| 2022-12-30 | 84.56 | $84.43 | 202705 |
| 2022-12-29 | 84.66 | $85.18 | 85800 |
| 2022-12-28 | 84.63 | $84.50 | 91713 |
| 2022-12-27 | 84.74 | $85.26 | 122800 |
| 2022-12-23 | 84.70 | $84.80 | 58612 |
| 2022-12-22 | 84.77 | $84.41 | 124932 |
| 2022-12-21 | 84.93 | $84.70 | 174200 |
| 2022-12-20 | 85.06 | $83.59 | 217935 |
| 2022-12-19 | 85.45 | $83.08 | 163633 |
| 2022-12-16 | 86.01 | $82.06 | 628003 |
| 2022-12-15 | 86.87 | $82.10 | 230153 |
| 2022-12-14 | 87.87 | $83.75 | 329000 |
| 2022-12-13 | 88.68 | $84.94 | 284600 |
| 2022-12-12 | 89.36 | $89.02 | 177400 |
| 2022-12-09 | 89.28 | $88.41 | 179113 |
| 2022-12-08 | 89.31 | $87.56 | 142900 |
| 2022-12-07 | 89.52 | $87.12 | 138523 |
| 2022-12-06 | 89.85 | $87.95 | 232243 |
| 2022-12-05 | 90.04 | $88.50 | 198336 |
| 2022-12-02 | 90.14 | $91.51 | 147630 |
| 2022-12-01 | 89.60 | $90.86 | 166110 |
| 2022-11-30 | 89.11 | $90.52 | 258300 |
| 2022-11-29 | 88.60 | $88.44 | 175846 |
| 2022-11-28 | 88.43 | $88.16 | 184100 |
| 2022-11-25 | 88.28 | $88.91 | 62800 |
| 2022-11-23 | 87.95 | $87.94 | 74537 |
| 2022-11-22 | 87.75 | $88.39 | 152500 |
| 2022-11-21 | 87.42 | $87.87 | 156439 |
| 2022-11-18 | 87.13 | $86.38 | 153500 |
| 2022-11-17 | 87.10 | $85.24 | 126701 |
| 2022-11-16 | 87.30 | $85.62 | 141931 |
| 2022-11-15 | 87.44 | $86.00 | 181517 |
| 2022-11-14 | 87.51 | $85.91 | 202948 |
| 2022-11-11 | 87.60 | $86.61 | 108200 |
| 2022-11-10 | 87.54 | $88.57 | 212900 |
| 2022-11-09 | 87.04 | $86.23 | 126100 |
| 2022-11-08 | 86.94 | $86.82 | 159900 |
| 2022-11-07 | 86.69 | $87.19 | 150526 |
| 2022-11-04 | 86.31 | $86.63 | 111737 |
| 2022-11-03 | 85.98 | $84.91 | 90517 |
| 2022-11-02 | 85.93 | $85.39 | 193161 |
| 2022-11-01 | 85.77 | $86.97 | 198147 |
| 2022-10-31 | 85.23 | $87.01 | 242829 |
| 2022-10-28 | 84.58 | $86.85 | 221800 |
| 2022-10-27 | 83.85 | $85.78 | 156806 |
| 2022-10-26 | 83.21 | $85.80 | 148700 |
| 2022-10-25 | 82.46 | $85.81 | 211405 |
| 2022-10-24 | 81.58 | $84.68 | 203140 |
| 2022-10-21 | 80.79 | $83.43 | 322800 |
| 2022-10-20 | 80.12 | $80.30 | 257530 |
| 2022-10-19 | 80.01 | $82.42 | 185300 |
| 2022-10-18 | 79.43 | $82.26 | 188500 |
| 2022-10-17 | 78.78 | $81.67 | 200104 |
| 2022-10-14 | 78.16 | $80.81 | 170100 |
| 2022-10-13 | 77.62 | $80.62 | 219600 |
| 2022-10-12 | 77.03 | $78.00 | 107724 |
| 2022-10-11 | 76.90 | $77.92 | 199711 |
| 2022-10-10 | 76.78 | $77.51 | 130521 |
| 2022-10-07 | 76.72 | $76.95 | 139600 |
| 2022-10-06 | 76.78 | $78.61 | 103600 |
| 2022-10-05 | 76.51 | $78.51 | 99000 |
| 2022-10-04 | 76.22 | $78.68 | 177640 |
| 2022-10-03 | 75.85 | $75.65 | 158835 |
| 2022-09-30 | 76.07 | $74.53 | 189801 |
| 2022-09-29 | 76.58 | $75.80 | 159900 |
| 2022-09-28 | 76.90 | $76.43 | 191607 |
| 2022-09-27 | 77.15 | $75.91 | 150119 |
| 2022-09-26 | 77.56 | $77.39 | 167330 |
| 2022-09-23 | 77.73 | $77.65 | 167616 |
| 2022-09-22 | 77.88 | $78.45 | 134931 |
| 2022-09-21 | 77.89 | $79.28 | 163000 |
| 2022-09-20 | 77.74 | $79.85 | 156535 |
| 2022-09-19 | 77.45 | $79.67 | 202200 |
| 2022-09-16 | 77.15 | $78.86 | 625000 |
| 2022-09-15 | 76.99 | $77.67 | 153239 |
| 2022-09-14 | 77.07 | $76.82 | 164102 |
| 2022-09-13 | 77.35 | $76.65 | 162200 |
| 2022-09-12 | 77.72 | $78.93 | 173234 |
| 2022-09-09 | 77.68 | $78.45 | 168303 |
| 2022-09-08 | 77.75 | $76.83 | 221700 |
| 2022-09-07 | 78.18 | $76.15 | 257241 |
| 2022-09-06 | 78.84 | $75.85 | 236506 |
| 2022-09-02 | 79.67 | $76.89 | 175807 |
| 2022-09-01 | 80.43 | $77.63 | 241200 |
| 2022-08-31 | 81.16 | $78.23 | 185800 |
| 2022-08-30 | 81.89 | $78.98 | 210501 |
| 2022-08-29 | 82.58 | $78.60 | 145000 |
| 2022-08-26 | 83.47 | $79.89 | 204400 |
| 2022-08-25 | 84.22 | $80.70 | 265400 |
| 2022-08-24 | 84.92 | $81.06 | 177810 |
| 2022-08-23 | 85.66 | $81.65 | 189800 |
| 2022-08-22 | 86.38 | $83.41 | 162433 |
| 2022-08-19 | 86.84 | $85.66 | 272100 |
| 2022-08-18 | 86.89 | $86.50 | 124619 |
| 2022-08-17 | 86.77 | $86.51 | 140314 |
| 2022-08-16 | 86.60 | $88.08 | 140238 |
| 2022-08-15 | 86.08 | $87.50 | 178000 |
| 2022-08-12 | 85.57 | $86.74 | 366900 |
| 2022-08-11 | 85.14 | $86.49 | 150824 |
| 2022-08-10 | 84.69 | $85.79 | 143500 |
| 2022-08-09 | 84.30 | $84.77 | 210442 |
| 2022-08-08 | 84.05 | $84.27 | 96044 |
| 2022-08-05 | 83.86 | $84.34 | 160400 |
| 2022-08-04 | 83.63 | $83.54 | 152113 |
| 2022-08-03 | 83.51 | $83.83 | 137442 |
| 2022-08-02 | 83.31 | $83.02 | 111200 |
| 2022-08-01 | 83.24 | $84.38 | 175533 |
| 2022-07-29 | 82.87 | $83.80 | 239734 |
| 2022-07-28 | 82.55 | $84.14 | 158440 |
| 2022-07-27 | 82.11 | $83.51 | 311534 |
| 2022-07-26 | 81.72 | $83.59 | 173700 |
| 2022-07-25 | 81.25 | $83.65 | 276019 |
| 2022-07-22 | 80.69 | $81.96 | 217522 |
| 2022-07-21 | 80.39 | $81.63 | 163800 |
| 2022-07-20 | 80.11 | $82.39 | 208536 |
| 2022-07-19 | 79.63 | $81.03 | 257506 |
| 2022-07-18 | 79.36 | $79.47 | 227347 |
| 2022-07-15 | 79.37 | $79.24 | 190600 |
| 2022-07-14 | 79.44 | $77.33 | 119700 |
| 2022-07-13 | 79.92 | $78.67 | 126719 |
| 2022-07-12 | 80.20 | $79.95 | 169514 |
| 2022-07-11 | 80.26 | $79.94 | 139400 |
| 2022-07-08 | 80.32 | $80.36 | 131720 |
| 2022-07-07 | 80.31 | $80.18 | 127609 |
| 2022-07-06 | 80.33 | $80.62 | 215800 |
| 2022-07-05 | 80.26 | $81.47 | 289740 |
| 2022-07-01 | 80.00 | $81.52 | 201536 |
| 2022-06-30 | 79.69 | $79.43 | 252632 |
| 2022-06-29 | 79.78 | $79.51 | 177000 |
| 2022-06-28 | 79.86 | $80.08 | 173041 |
| 2022-06-27 | 79.83 | $80.09 | 179200 |
| 2022-06-24 | 79.80 | $79.08 | 510600 |
| 2022-06-23 | 79.98 | $78.97 | 179013 |
| 2022-06-22 | 80.21 | $80.21 | 193809 |
| 2022-06-21 | 80.22 | $80.47 | 189200 |
| 2022-06-17 | 80.17 | $78.79 | 559800 |
| 2022-06-16 | 80.47 | $77.62 | 267200 |
| 2022-06-15 | 81.07 | $79.71 | 176920 |
| 2022-06-14 | 81.32 | $79.19 | 209646 |
| 2022-06-13 | 81.72 | $78.28 | 249500 |
| 2022-06-10 | 82.36 | $80.22 | 230500 |
| 2022-06-09 | 82.70 | $80.19 | 128307 |
| 2022-06-08 | 83.10 | $82.45 | 139444 |
| 2022-06-07 | 83.07 | $84.03 | 91525 |
| 2022-06-06 | 82.69 | $83.69 | 115000 |
| 2022-06-03 | 82.32 | $83.66 | 119839 |
| 2022-06-02 | 81.89 | $83.79 | 98033 |
| 2022-06-01 | 81.35 | $82.45 | 117614 |
| 2022-05-31 | 81.00 | $83.30 | 179900 |
| 2022-05-27 | 80.42 | $83.55 | 97012 |
| 2022-05-26 | 79.68 | $82.52 | 144530 |
| 2022-05-25 | 79.04 | $80.93 | 157328 |
| 2022-05-24 | 78.64 | $80.30 | 177012 |
| 2022-05-23 | 78.30 | $81.30 | 181900 |
| 2022-05-20 | 77.69 | $79.76 | 246400 |
| 2022-05-19 | 77.32 | $78.58 | 288312 |
| 2022-05-18 | 77.14 | $79.09 | 313049 |
| 2022-05-17 | 76.83 | $79.23 | 150400 |
| 2022-05-16 | 76.44 | $76.34 | 154345 |
| 2022-05-13 | 76.61 | $76.81 | 164300 |
| 2022-05-12 | 76.72 | $77.15 | 207800 |
| 2022-05-11 | 76.77 | $76.22 | 185600 |
| 2022-05-10 | 77.04 | $76.64 | 251700 |
| 2022-05-09 | 77.28 | $77.28 | 194035 |
| 2022-05-06 | 77.42 | $77.57 | 195720 |
| 2022-05-05 | 77.53 | $77.73 | 171100 |
| 2022-05-04 | 77.63 | $79.79 | 147946 |
| 2022-05-03 | 77.32 | $77.88 | 168801 |
| 2022-05-02 | 77.37 | $77.42 | 206709 |
| 2022-04-29 | 77.54 | $77.16 | 224612 |
| 2022-04-28 | 77.79 | $78.64 | 138521 |
| 2022-04-27 | 77.79 | $77.20 | 236914 |
| 2022-04-26 | 78.09 | $76.67 | 226330 |
| 2022-04-25 | 78.57 | $78.93 | 241400 |
| 2022-04-22 | 78.65 | $78.54 | 192107 |
| 2022-04-21 | 78.84 | $80.23 | 258428 |
| 2022-04-20 | 78.71 | $80.70 | 121400 |
| 2022-04-19 | 78.47 | $79.88 | 202000 |
| 2022-04-18 | 78.37 | $78.48 | 207500 |
| 2022-04-14 | 78.56 | $78.44 | 147513 |
| 2022-04-13 | 78.81 | $79.07 | 188116 |
| 2022-04-12 | 78.97 | $77.92 | 219800 |
| 2022-04-11 | 79.41 | $77.76 | 209400 |
| 2022-04-08 | 79.96 | $77.16 | 323900 |
| 2022-04-07 | 80.74 | $78.36 | 284100 |
| 2022-04-06 | 81.40 | $78.37 | 253310 |
| 2022-04-05 | 82.17 | $79.66 | 204300 |
| 2022-04-04 | 82.79 | $80.57 | 205500 |
| 2022-04-01 | 83.33 | $81.46 | 241039 |
| 2022-03-31 | 83.77 | $81.69 | 225300 |
| 2022-03-30 | 84.23 | $83.24 | 249500 |
| 2022-03-29 | 84.44 | $84.86 | 228042 |
| 2022-03-28 | 84.34 | $84.55 | 136500 |
| 2022-03-25 | 84.30 | $85.23 | 112928 |
| 2022-03-24 | 84.10 | $83.37 | 104900 |
| 2022-03-23 | 84.26 | $82.27 | 107648 |
| 2022-03-22 | 84.68 | $85.34 | 153514 |
| 2022-03-21 | 84.51 | $84.40 | 239900 |
| 2022-03-18 | 84.52 | $86.52 | 668500 |
| 2022-03-17 | 84.09 | $84.37 | 124300 |
| 2022-03-16 | 84.03 | $85.70 | 207920 |
| 2022-03-15 | 83.69 | $83.82 | 169711 |
| 2022-03-14 | 83.69 | $84.26 | 182800 |
| 2022-03-11 | 83.60 | $84.51 | 149800 |
| 2022-03-10 | 83.44 | $83.84 | 110900 |
| 2022-03-09 | 83.41 | $83.10 | 177120 |
| 2022-03-08 | 83.52 | $81.26 | 239600 |
| 2022-03-07 | 84.04 | $81.69 | 202007 |
| 2022-03-04 | 84.56 | $83.30 | 142900 |
| 2022-03-03 | 84.82 | $85.25 | 150421 |
| 2022-03-02 | 84.71 | $85.19 | 151600 |
| 2022-03-01 | 84.60 | $81.78 | 249000 |
| 2022-02-28 | 85.18 | $86.01 | 204700 |
| 2022-02-25 | 84.97 | $85.93 | 179800 |
| 2022-02-24 | 84.74 | $82.41 | 219520 |
| 2022-02-23 | 85.20 | $83.70 | 182720 |
| 2022-02-22 | 85.48 | $84.43 | 160500 |
| 2022-02-18 | 85.63 | $85.23 | 130200 |
| 2022-02-17 | 85.64 | $84.78 | 176800 |
| 2022-02-16 | 85.75 | $85.95 | 156629 |
| 2022-02-15 | 85.62 | $87.27 | 187521 |
| 2022-02-14 | 85.18 | $84.86 | 190230 |
| 2022-02-11 | 85.19 | $85.15 | 211500 |
| 2022-02-10 | 85.12 | $85.48 | 212636 |
| 2022-02-09 | 84.97 | $85.70 | 142000 |
| 2022-02-08 | 84.75 | $87.46 | 192895 |
| 2022-02-07 | 84.13 | $84.95 | 117800 |
| 2022-02-04 | 83.92 | $84.78 | 129500 |
| 2022-02-03 | 83.72 | $82.70 | 103319 |
| 2022-02-02 | 83.93 | $83.27 | 178500 |
| 2022-02-01 | 84.04 | $84.16 | 173728 |
| 2022-01-31 | 83.99 | $84.35 | 311200 |
| 2022-01-28 | 83.88 | $82.87 | 152028 |
| 2022-01-27 | 84.07 | $82.73 | 184235 |
| 2022-01-26 | 84.32 | $84.04 | 186500 |
| 2022-01-25 | 84.33 | $84.29 | 160404 |
| 2022-01-24 | 84.28 | $83.51 | 262702 |
| 2022-01-21 | 84.39 | $83.48 | 341444 |
| 2022-01-20 | 84.52 | $79.86 | 157300 |
| 2022-01-19 | 85.43 | $83.11 | 147300 |
| 2022-01-18 | 85.80 | $84.96 | 169100 |
| 2022-01-14 | 85.82 | $86.99 | 120939 |
| 2022-01-13 | 85.42 | $86.29 | 133600 |
| 2022-01-12 | 85.09 | $85.77 | 199600 |
| 2022-01-11 | 84.81 | $86.51 | 123200 |
| 2022-01-10 | 84.32 | $88.27 | 221900 |
| 2022-01-07 | 83.38 | $86.64 | 128300 |
| 2022-01-06 | 82.63 | $86.31 | 152617 |
| 2022-01-05 | 81.83 | $83.40 | 153300 |
| 2022-01-04 | 81.50 | $84.58 | 381900 |
| 2022-01-03 | 80.89 | $83.32 | 211180 |
| 2021-12-31 | 80.43 | $81.53 | 126343 |
| 2021-12-30 | 80.29 | $81.80 | 171606 |
| 2021-12-29 | 80.08 | $81.97 | 136318 |
| 2021-12-28 | 79.80 | $81.24 | 111500 |
| 2021-12-27 | 79.63 | $81.30 | 135833 |
| 2021-12-23 | 79.43 | $79.83 | 157100 |
| 2021-12-22 | 79.52 | $80.05 | 162600 |
| 2021-12-21 | 79.59 | $79.56 | 326100 |
| 2021-12-20 | 79.78 | $77.29 | 344900 |
| 2021-12-17 | 80.49 | $78.71 | 867116 |
| 2021-12-16 | 81.02 | $80.12 | 270727 |
| 2021-12-15 | 81.34 | $80.73 | 608900 |
| 2021-12-14 | 81.60 | $81.98 | 175300 |
| 2021-12-13 | 81.64 | $80.97 | 204146 |
| 2021-12-10 | 81.90 | $81.82 | 124000 |
| 2021-12-09 | 82.04 | $81.14 | 185800 |
| 2021-12-08 | 82.34 | $82.79 | 1.4M |
| 2021-12-07 | 82.35 | $82.46 | 178900 |
| 2021-12-06 | 82.44 | $82.72 | 234400 |
| 2021-12-03 | 82.49 | $79.87 | 166200 |
| 2021-12-02 | 83.15 | $81.60 | 229700 |
| 2021-12-01 | 83.57 | $78.91 | 248600 |
| 2021-11-30 | 84.61 | $79.06 | 286800 |
| 2021-11-29 | 85.80 | $80.27 | 274338 |
| 2021-11-26 | 86.92 | $81.69 | 181700 |
| 2021-11-24 | 87.91 | $85.86 | 126200 |
| 2021-11-23 | 88.18 | $86.39 | 247700 |
| 2021-11-22 | 88.37 | $86.04 | 296800 |
| 2021-11-19 | 88.66 | $84.73 | 174232 |
| 2021-11-18 | 89.25 | $85.72 | 314400 |
| 2021-11-17 | 89.72 | $86.41 | 278920 |
| 2021-11-16 | 90.10 | $87.68 | 354914 |
| 2021-11-15 | 90.25 | $87.53 | 363018 |
| 2021-11-12 | 90.45 | $87.79 | 4.3M |
| 2021-11-11 | 90.60 | $89.88 | 622000 |
| 2021-11-10 | 90.31 | $88.53 | 478600 |
| 2021-11-09 | 90.24 | $91.72 | 382900 |
| 2021-11-08 | 89.47 | $91.68 | 362200 |
| 2021-11-05 | 88.55 | $90.57 | 194801 |
| 2021-11-04 | 87.70 | $89.43 | 205444 |
| 2021-11-03 | 86.93 | $90.87 | 253635 |
| 2021-11-02 | 85.72 | $87.62 | 195300 |
| 2021-11-01 | 84.98 | $87.47 | 205441 |
| 2021-10-29 | 84.14 | $84.50 | 134440 |
| 2021-10-28 | 83.77 | $84.21 | 220005 |
| 2021-10-27 | 83.39 | $81.19 | 205015 |
| 2021-10-26 | 83.57 | $82.57 | 208832 |
| 2021-10-25 | 83.47 | $83.67 | 291200 |
| 2021-10-22 | 83.11 | $84.83 | 301004 |
| 2021-10-21 | 82.44 | $83.41 | 248900 |
| 2021-10-20 | 81.93 | $84.27 | 289440 |
| 2021-10-19 | 81.16 | $82.05 | 236800 |
| 2021-10-18 | 80.71 | $81.01 | 134446 |
| 2021-10-15 | 80.40 | $80.42 | 175640 |
| 2021-10-14 | 80.14 | $80.20 | 148247 |
| 2021-10-13 | 79.89 | $79.71 | 101627 |
| 2021-10-12 | 79.68 | $81.08 | 147700 |
| 2021-10-11 | 79.13 | $81.71 | 134145 |
| 2021-10-08 | 78.36 | $81.29 | 119200 |
| 2021-10-07 | 77.54 | $80.43 | 207716 |
| 2021-10-06 | 76.76 | $78.14 | 126729 |
| 2021-10-05 | 76.33 | $77.56 | 187100 |
| 2021-10-04 | 75.94 | $79.29 | 134548 |
| 2021-10-01 | 75.13 | $79.24 | 267300 |
| 2021-09-30 | 74.19 | $76.15 | 143405 |
| 2021-09-29 | 73.75 | $77.31 | 146131 |
| 2021-09-28 | 72.99 | $75.34 | 121613 |
| 2021-09-27 | 72.53 | $76.52 | 196900 |
| 2021-09-24 | 71.75 | $73.92 | 180338 |
| 2021-09-23 | 71.40 | $73.87 | 187236 |
| 2021-09-22 | 71.01 | $71.26 | 100100 |
| 2021-09-21 | 71.11 | $70.13 | 159700 |
| 2021-09-20 | 71.48 | $70.23 | 199126 |
| 2021-09-17 | 71.89 | $71.53 | 492600 |
| 2021-09-16 | 72.10 | $70.33 | 115500 |
| 2021-09-15 | 72.60 | $70.26 | 149400 |
| 2021-09-14 | 73.20 | $69.43 | 98400 |
| 2021-09-13 | 74.08 | $71.43 | 126300 |
| 2021-09-10 | 74.67 | $70.90 | 109943 |
| 2021-09-09 | 75.48 | $72.98 | 107614 |
| 2021-09-08 | 75.98 | $73.77 | 108531 |
| 2021-09-07 | 76.39 | $74.34 | 100900 |
| 2021-09-03 | 76.74 | $75.09 | 81800 |
| 2021-09-02 | 76.98 | $75.62 | 113942 |
| 2021-09-01 | 77.14 | $76.08 | 128457 |
| 2021-08-31 | 77.23 | $76.70 | 100721 |
| 2021-08-30 | 77.19 | $76.02 | 131628 |
| 2021-08-27 | 77.28 | $78.22 | 174500 |
| 2021-08-26 | 76.92 | $76.59 | 156900 |
| 2021-08-25 | 76.83 | $77.54 | 130813 |
| 2021-08-24 | 76.52 | $77.69 | 150100 |
| 2021-08-23 | 76.11 | $78.40 | 218902 |
| 2021-08-20 | 75.49 | $77.58 | 143900 |
| 2021-08-19 | 74.94 | $75.67 | 253400 |
| 2021-08-18 | 74.69 | $75.23 | 146300 |
| 2021-08-17 | 74.50 | $75.84 | 192700 |
| 2021-08-16 | 74.14 | $76.66 | 284400 |
| 2021-08-13 | 73.54 | $76.13 | 241728 |
| 2021-08-12 | 72.96 | $76.20 | 184700 |
| 2021-08-11 | 72.27 | $76.17 | 213316 |
| 2021-08-10 | 71.48 | $75.75 | 290700 |
| 2021-08-09 | 70.66 | $72.94 | 148031 |
| 2021-08-06 | 70.30 | $73.70 | 198000 |
| 2021-08-05 | 69.73 | $71.56 | 101615 |
| 2021-08-04 | 69.52 | $70.85 | 130117 |
| 2021-08-03 | 69.45 | $71.98 | 147001 |
| 2021-08-02 | 69.13 | $70.97 | 189100 |
| 2021-07-30 | 68.99 | $70.68 | 189739 |
| 2021-07-29 | 68.90 | $70.61 | 149106 |
| 2021-07-28 | 68.83 | $70.64 | 161900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
85.41
2026-07-24
Close Price
$85.12
Vol: 307038
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
43.99
Average
69.02
Maximum
91.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 85.41 | $85.12 | 307038 |
| 2026-07-23 | 85.39 | $84.77 | 407400 |
| 2026-07-22 | 85.47 | $85.29 | 325406 |
| 2026-07-21 | 85.39 | $85.14 | 371227 |
| 2026-07-20 | 85.32 | $84.81 | 457100 |
| 2026-07-17 | 85.32 | $84.51 | 1.1M |
| 2026-07-16 | 85.40 | $87.17 | 638054 |
| 2026-07-15 | 84.65 | $85.20 | 324441 |
| 2026-07-14 | 84.33 | $84.19 | 369400 |
| 2026-07-13 | 84.26 | $83.45 | 285205 |
| 2026-07-10 | 84.39 | $83.71 | 272610 |
| 2026-07-09 | 84.45 | $83.21 | 673800 |
| 2026-07-08 | 84.66 | $82.27 | 330300 |
| 2026-07-07 | 85.20 | $84.40 | 261500 |
| 2026-07-06 | 85.15 | $84.72 | 253400 |
| 2026-07-02 | 84.98 | $84.18 | 281500 |
| 2026-07-01 | 84.90 | $85.00 | 423413 |
| 2026-06-30 | 84.53 | $83.72 | 300346 |
| 2026-06-29 | 84.45 | $83.41 | 455819 |
| 2026-06-26 | 84.43 | $85.19 | 1.1M |
| 2026-06-25 | 83.81 | $85.11 | 490018 |
| 2026-06-24 | 83.05 | $83.84 | 449800 |
| 2026-06-23 | 82.51 | $82.96 | 412144 |
| 2026-06-22 | 82.11 | $81.40 | 334243 |
| 2026-06-18 | 82.09 | $81.05 | 1.2M |
| 2026-06-17 | 82.16 | $81.07 | 381004 |
| 2026-06-16 | 82.22 | $82.40 | 384600 |
| 2026-06-15 | 81.85 | $82.05 | 267900 |
| 2026-06-12 | 81.49 | $83.27 | 413632 |
| 2026-06-11 | 80.65 | $81.79 | 217743 |
| 2026-06-10 | 80.07 | $81.33 | 276745 |
| 2026-06-09 | 79.50 | $80.61 | 238400 |
| 2026-06-08 | 79.03 | $79.45 | 183247 |
| 2026-06-05 | 78.81 | $79.57 | 217416 |
| 2026-06-04 | 78.50 | $78.74 | 325014 |
| 2026-06-03 | 78.39 | $76.74 | 288100 |
| 2026-06-02 | 78.88 | $79.12 | 303700 |
| 2026-06-01 | 78.71 | $77.55 | 534800 |
| 2026-05-29 | 79.01 | $79.08 | 304300 |
| 2026-05-28 | 78.87 | $79.09 | 251709 |
| 2026-05-27 | 78.69 | $78.92 | 248790 |
| 2026-05-26 | 78.53 | $79.91 | 298300 |
| 2026-05-22 | 78.01 | $78.82 | 380106 |
| 2026-05-21 | 77.72 | $78.66 | 298300 |
| 2026-05-20 | 77.41 | $78.93 | 367600 |
| 2026-05-19 | 76.96 | $77.48 | 233500 |
| 2026-05-18 | 76.87 | $77.61 | 384323 |
| 2026-05-15 | 76.72 | $76.04 | 332309 |
| 2026-05-14 | 77.05 | $76.92 | 278929 |
| 2026-05-13 | 77.17 | $76.17 | 345400 |
| 2026-05-12 | 77.57 | $76.92 | 297400 |
| 2026-05-11 | 77.82 | $76.71 | 455700 |
| 2026-05-08 | 78.18 | $78.20 | 224307 |
| 2026-05-07 | 78.16 | $78.23 | 327500 |
| 2026-05-06 | 78.11 | $78.63 | 257947 |
| 2026-05-05 | 77.93 | $77.90 | 355408 |
| 2026-05-04 | 77.95 | $77.16 | 350300 |
| 2026-05-01 | 78.19 | $77.45 | 268818 |
| 2026-04-30 | 78.40 | $77.99 | 355129 |
| 2026-04-29 | 78.48 | $77.05 | 322524 |
| 2026-04-28 | 78.87 | $78.77 | 320245 |
| 2026-04-27 | 78.79 | $78.10 | 553325 |
| 2026-04-24 | 78.90 | $77.75 | 365907 |
| 2026-04-23 | 79.13 | $78.24 | 396000 |
| 2026-04-22 | 79.25 | $78.28 | 304935 |
| 2026-04-21 | 79.37 | $77.67 | 358144 |
| 2026-04-20 | 79.70 | $79.23 | 550573 |
| 2026-04-17 | 79.58 | $77.95 | 996106 |
| 2026-04-16 | 79.83 | $78.41 | 412626 |
| 2026-04-15 | 79.97 | $79.43 | 267306 |
| 2026-04-14 | 79.80 | $80.04 | 277900 |
| 2026-04-13 | 79.38 | $80.36 | 272024 |
| 2026-04-10 | 78.74 | $79.62 | 223300 |
| 2026-04-09 | 78.19 | $81.25 | 350501 |
| 2026-04-08 | 76.99 | $80.13 | 307011 |
| 2026-04-07 | 75.87 | $78.00 | 243433 |
| 2026-04-06 | 75.19 | $77.76 | 337001 |
| 2026-04-02 | 74.45 | $76.78 | 247933 |
| 2026-04-01 | 73.86 | $76.21 | 223111 |
| 2026-03-31 | 73.35 | $75.21 | 296741 |
| 2026-03-30 | 73.08 | $73.58 | 318800 |
| 2026-03-27 | 73.28 | $73.73 | 271900 |
| 2026-03-26 | 73.51 | $75.07 | 232210 |
| 2026-03-25 | 73.39 | $74.95 | 290400 |
| 2026-03-24 | 73.32 | $75.01 | 313546 |
| 2026-03-23 | 73.25 | $75.14 | 499300 |
| 2026-03-20 | 73.15 | $74.70 | 783749 |
| 2026-03-19 | 73.22 | $74.35 | 334000 |
| 2026-03-18 | 73.45 | $73.71 | 428400 |
| 2026-03-17 | 73.97 | $74.42 | 187648 |
| 2026-03-16 | 74.42 | $74.78 | 378500 |
| 2026-03-13 | 74.89 | $74.74 | 299500 |
| 2026-03-12 | 75.52 | $75.08 | 393029 |
| 2026-03-11 | 76.22 | $75.33 | 286400 |
| 2026-03-10 | 77.01 | $76.45 | 384400 |
| 2026-03-09 | 77.66 | $76.56 | 421000 |
| 2026-03-06 | 78.43 | $77.21 | 269931 |
| 2026-03-05 | 79.19 | $78.30 | 236200 |
| 2026-03-04 | 79.79 | $79.31 | 199242 |
| 2026-03-03 | 80.21 | $79.48 | 215641 |
| 2026-03-02 | 80.68 | $79.91 | 397434 |
| 2026-02-27 | 81.12 | $78.07 | 502900 |
| 2026-02-26 | 82.24 | $82.04 | 251200 |
| 2026-02-25 | 82.35 | $81.73 | 215900 |
| 2026-02-24 | 82.57 | $80.48 | 271000 |
| 2026-02-23 | 83.23 | $79.99 | 355120 |
| 2026-02-20 | 84.17 | $83.46 | 243634 |
| 2026-02-19 | 84.21 | $82.17 | 273535 |
| 2026-02-18 | 84.63 | $82.26 | 217884 |
| 2026-02-17 | 85.09 | $82.95 | 258031 |
| 2026-02-13 | 85.40 | $83.68 | 191200 |
| 2026-02-12 | 85.51 | $82.85 | 281901 |
| 2026-02-11 | 85.87 | $84.18 | 315300 |
| 2026-02-10 | 85.84 | $84.61 | 278000 |
| 2026-02-09 | 85.62 | $85.18 | 229500 |
| 2026-02-06 | 85.13 | $86.01 | 300945 |
| 2026-02-05 | 84.21 | $85.17 | 383114 |
| 2026-02-04 | 83.32 | $85.22 | 478300 |
| 2026-02-03 | 82.17 | $84.52 | 407400 |
| 2026-02-02 | 80.96 | $82.09 | 359819 |
| 2026-01-30 | 80.22 | $80.78 | 539146 |
| 2026-01-29 | 79.71 | $80.53 | 429800 |
| 2026-01-28 | 79.14 | $79.55 | 427900 |
| 2026-01-27 | 78.73 | $79.55 | 403919 |
| 2026-01-26 | 78.22 | $78.65 | 477400 |
| 2026-01-23 | 77.85 | $78.32 | 526900 |
| 2026-01-22 | 77.50 | $80.54 | 495200 |
| 2026-01-21 | 76.35 | $79.38 | 307611 |
| 2026-01-20 | 75.31 | $75.42 | 210125 |
| 2026-01-16 | 75.29 | $76.45 | 260300 |
| 2026-01-15 | 74.94 | $76.62 | 298611 |
| 2026-01-14 | 74.46 | $74.81 | 310600 |
| 2026-01-13 | 74.45 | $73.49 | 262900 |
| 2026-01-12 | 74.86 | $74.46 | 298200 |
| 2026-01-09 | 75.04 | $75.50 | 184104 |
| 2026-01-08 | 74.94 | $76.20 | 407400 |
| 2026-01-07 | 74.60 | $74.27 | 298900 |
| 2026-01-06 | 74.79 | $75.12 | 305000 |
| 2026-01-05 | 74.75 | $74.60 | 339600 |
| 2026-01-02 | 74.86 | $73.19 | 390035 |
| 2025-12-31 | 75.45 | $73.08 | 163200 |
| 2025-12-30 | 76.18 | $73.75 | 169900 |
| 2025-12-29 | 76.86 | $74.69 | 281246 |
| 2025-12-26 | 77.37 | $75.68 | 161020 |
| 2025-12-24 | 77.65 | $75.71 | 217300 |
| 2025-12-23 | 77.95 | $75.76 | 317800 |
| 2025-12-22 | 78.28 | $77.19 | 443510 |
| 2025-12-19 | 78.19 | $77.40 | 1.2M |
| 2025-12-18 | 77.97 | $77.06 | 335200 |
| 2025-12-17 | 77.78 | $76.68 | 327150 |
| 2025-12-16 | 77.63 | $77.12 | 438747 |
| 2025-12-15 | 77.27 | $77.58 | 291900 |
| 2025-12-12 | 76.65 | $76.69 | 200413 |
| 2025-12-11 | 76.13 | $76.86 | 269800 |
| 2025-12-10 | 75.42 | $76.50 | 428000 |
| 2025-12-09 | 74.62 | $74.29 | 288046 |
| 2025-12-08 | 74.33 | $74.15 | 196700 |
| 2025-12-05 | 73.98 | $73.64 | 267302 |
| 2025-12-04 | 73.69 | $73.73 | 170900 |
| 2025-12-03 | 73.28 | $74.03 | 271211 |
| 2025-12-02 | 72.66 | $73.27 | 195702 |
| 2025-12-01 | 72.12 | $73.27 | 177300 |
| 2025-11-28 | 71.44 | $72.05 | 111829 |
| 2025-11-26 | 70.98 | $72.82 | 533300 |
| 2025-11-25 | 70.16 | $73.75 | 427400 |
| 2025-11-24 | 68.86 | $70.96 | 306600 |
| 2025-11-21 | 68.15 | $69.86 | 315736 |
| 2025-11-20 | 67.64 | $66.91 | 261627 |
| 2025-11-19 | 67.95 | $67.19 | 210500 |
| 2025-11-18 | 68.26 | $66.58 | 326404 |
| 2025-11-17 | 68.82 | $66.46 | 322042 |
| 2025-11-14 | 69.54 | $69.16 | 311537 |
| 2025-11-13 | 69.55 | $69.01 | 292706 |
| 2025-11-12 | 69.62 | $69.73 | 218016 |
| 2025-11-11 | 69.46 | $70.14 | 185702 |
| 2025-11-10 | 69.13 | $69.68 | 387400 |
| 2025-11-07 | 68.87 | $70.48 | 257400 |
| 2025-11-06 | 68.29 | $69.38 | 306817 |
| 2025-11-05 | 67.94 | $69.74 | 337727 |
| 2025-11-04 | 67.41 | $68.13 | 402608 |
| 2025-11-03 | 67.27 | $67.75 | 399800 |
| 2025-10-31 | 67.23 | $67.29 | 294615 |
| 2025-10-30 | 67.34 | $67.17 | 289101 |
| 2025-10-29 | 67.51 | $67.04 | 256700 |
| 2025-10-28 | 67.78 | $68.29 | 171300 |
| 2025-10-27 | 67.72 | $68.30 | 189900 |
| 2025-10-24 | 67.64 | $69.20 | 166520 |
| 2025-10-23 | 67.28 | $68.13 | 268900 |
| 2025-10-22 | 67.19 | $67.97 | 276401 |
| 2025-10-21 | 67.14 | $68.93 | 308740 |
| 2025-10-20 | 66.79 | $68.60 | 420201 |
| 2025-10-17 | 66.49 | $66.23 | 432721 |
| 2025-10-16 | 66.89 | $64.39 | 524059 |
| 2025-10-15 | 67.98 | $67.92 | 394300 |
| 2025-10-14 | 68.21 | $69.84 | 281014 |
| 2025-10-13 | 67.89 | $67.81 | 263831 |
| 2025-10-10 | 68.15 | $65.50 | 389318 |
| 2025-10-09 | 69.22 | $68.80 | 316408 |
| 2025-10-08 | 69.48 | $69.50 | 286424 |
| 2025-10-07 | 69.58 | $70.07 | 215336 |
| 2025-10-06 | 69.53 | $70.29 | 278429 |
| 2025-10-03 | 69.41 | $69.45 | 350927 |
| 2025-10-02 | 69.53 | $68.89 | 238900 |
| 2025-10-01 | 69.85 | $69.13 | 156064 |
| 2025-09-30 | 70.17 | $69.17 | 211200 |
| 2025-09-29 | 70.55 | $69.44 | 238229 |
| 2025-09-26 | 70.93 | $70.99 | 175980 |
| 2025-09-25 | 70.89 | $70.41 | 175838 |
| 2025-09-24 | 71.02 | $70.44 | 144700 |
| 2025-09-23 | 71.16 | $70.55 | 218800 |
| 2025-09-22 | 71.29 | $70.15 | 227136 |
| 2025-09-19 | 71.56 | $71.13 | 1.0M |
| 2025-09-18 | 71.57 | $72.84 | 300013 |
| 2025-09-17 | 71.03 | $70.45 | 294333 |
| 2025-09-16 | 71.11 | $69.88 | 301100 |
| 2025-09-15 | 71.37 | $70.87 | 672300 |
| 2025-09-12 | 71.37 | $71.28 | 433400 |
| 2025-09-11 | 71.22 | $70.09 | 189700 |
| 2025-09-10 | 71.39 | $69.31 | 254823 |
| 2025-09-09 | 71.83 | $69.85 | 251400 |
| 2025-09-08 | 72.16 | $71.00 | 202000 |
| 2025-09-05 | 72.18 | $71.09 | 358900 |
| 2025-09-04 | 72.15 | $72.05 | 279100 |
| 2025-09-03 | 71.78 | $70.53 | 242500 |
| 2025-09-02 | 71.77 | $71.05 | 217547 |
| 2025-08-29 | 71.56 | $71.51 | 210739 |
| 2025-08-28 | 71.13 | $71.69 | 205042 |
| 2025-08-27 | 70.52 | $71.94 | 252600 |
| 2025-08-26 | 69.67 | $71.31 | 252847 |
| 2025-08-25 | 68.80 | $70.56 | 264200 |
| 2025-08-22 | 67.96 | $70.94 | 333100 |
| 2025-08-21 | 66.81 | $66.96 | 313800 |
| 2025-08-20 | 66.65 | $67.24 | 265900 |
| 2025-08-19 | 66.36 | $66.71 | 187620 |
| 2025-08-18 | 66.17 | $66.87 | 310547 |
| 2025-08-15 | 65.88 | $66.08 | 452400 |
| 2025-08-14 | 65.77 | $68.00 | 410700 |
| 2025-08-13 | 65.03 | $67.86 | 335200 |
| 2025-08-12 | 64.18 | $66.90 | 362644 |
| 2025-08-11 | 63.45 | $64.34 | 274200 |
| 2025-08-08 | 63.38 | $63.81 | 141045 |
| 2025-08-07 | 63.47 | $63.15 | 298800 |
| 2025-08-06 | 63.81 | $63.59 | 336631 |
| 2025-08-05 | 64.10 | $64.12 | 530500 |
| 2025-08-04 | 64.29 | $63.96 | 353400 |
| 2025-08-01 | 64.59 | $62.06 | 546800 |
| 2025-07-31 | 65.55 | $63.55 | 389800 |
| 2025-07-30 | 66.26 | $64.26 | 461445 |
| 2025-07-29 | 66.89 | $64.86 | 628600 |
| 2025-07-28 | 67.46 | $65.87 | 269143 |
| 2025-07-25 | 67.83 | $66.24 | 319900 |
| 2025-07-24 | 68.14 | $66.64 | 296900 |
| 2025-07-23 | 68.37 | $68.46 | 385200 |
| 2025-07-22 | 68.05 | $68.51 | 409440 |
| 2025-07-21 | 67.63 | $68.73 | 584600 |
| 2025-07-18 | 67.02 | $69.48 | 934100 |
| 2025-07-17 | 66.03 | $65.69 | 425500 |
| 2025-07-16 | 66.01 | $64.17 | 369041 |
| 2025-07-15 | 66.45 | $64.14 | 461600 |
| 2025-07-14 | 66.98 | $67.04 | 365500 |
| 2025-07-11 | 66.69 | $65.98 | 439800 |
| 2025-07-10 | 66.64 | $67.41 | 427500 |
| 2025-07-09 | 66.12 | $66.77 | 314900 |
| 2025-07-08 | 65.66 | $66.34 | 650000 |
| 2025-07-07 | 65.23 | $65.27 | 1.5M |
| 2025-07-03 | 65.02 | $66.94 | 483211 |
| 2025-07-02 | 64.22 | $66.15 | 671411 |
| 2025-07-01 | 63.49 | $65.34 | 693225 |
| 2025-06-30 | 62.85 | $62.89 | 335339 |
| 2025-06-27 | 62.85 | $63.63 | 562544 |
| 2025-06-26 | 62.61 | $63.70 | 293616 |
| 2025-06-25 | 62.30 | $61.78 | 329748 |
| 2025-06-24 | 62.52 | $62.71 | 326626 |
| 2025-06-23 | 62.51 | $62.63 | 354200 |
| 2025-06-20 | 62.51 | $61.06 | 920500 |
| 2025-06-18 | 63.02 | $61.26 | 337024 |
| 2025-06-17 | 63.57 | $61.26 | 301247 |
| 2025-06-16 | 64.23 | $62.71 | 286820 |
| 2025-06-13 | 64.56 | $63.45 | 290700 |
| 2025-06-12 | 64.72 | $65.25 | 276732 |
| 2025-06-11 | 64.32 | $65.20 | 196800 |
| 2025-06-10 | 63.84 | $65.63 | 213718 |
| 2025-06-09 | 63.11 | $64.72 | 272310 |
| 2025-06-06 | 62.49 | $63.87 | 303816 |
| 2025-06-05 | 62.00 | $61.95 | 350031 |
| 2025-06-04 | 62.02 | $61.35 | 237600 |
| 2025-06-03 | 62.22 | $61.72 | 258900 |
| 2025-06-02 | 62.34 | $60.97 | 191440 |
| 2025-05-30 | 62.73 | $61.50 | 244500 |
| 2025-05-29 | 63.02 | $62.13 | 223900 |
| 2025-05-28 | 63.16 | $61.50 | 266635 |
| 2025-05-27 | 63.53 | $62.43 | 192400 |
| 2025-05-23 | 63.66 | $60.78 | 230801 |
| 2025-05-22 | 64.33 | $61.18 | 465300 |
| 2025-05-21 | 64.98 | $61.45 | 237133 |
| 2025-05-20 | 65.67 | $64.13 | 181900 |
| 2025-05-19 | 65.63 | $64.64 | 311000 |
| 2025-05-16 | 65.38 | $64.70 | 356117 |
| 2025-05-15 | 65.01 | $64.79 | 312000 |
| 2025-05-14 | 64.50 | $64.58 | 296614 |
| 2025-05-13 | 63.92 | $65.21 | 187022 |
| 2025-05-12 | 62.97 | $64.85 | 346200 |
| 2025-05-09 | 61.90 | $61.85 | 171700 |
| 2025-05-08 | 61.52 | $61.97 | 337500 |
| 2025-05-07 | 61.00 | $60.77 | 374700 |
| 2025-05-06 | 60.73 | $61.26 | 273400 |
| 2025-05-05 | 60.24 | $62.21 | 275734 |
| 2025-05-02 | 59.32 | $62.30 | 365100 |
| 2025-05-01 | 58.16 | $59.81 | 299400 |
| 2025-04-30 | 57.54 | $59.09 | 353400 |
| 2025-04-29 | 57.02 | $59.25 | 309114 |
| 2025-04-28 | 56.35 | $58.18 | 299302 |
| 2025-04-25 | 55.88 | $58.04 | 225640 |
| 2025-04-24 | 55.37 | $58.36 | 334030 |
| 2025-04-23 | 54.68 | $57.76 | 291100 |
| 2025-04-22 | 54.06 | $56.96 | 325509 |
| 2025-04-21 | 53.60 | $54.62 | 503140 |
| 2025-04-17 | 53.82 | $55.84 | 518497 |
| 2025-04-16 | 53.74 | $55.36 | 485800 |
| 2025-04-15 | 53.86 | $55.24 | 281000 |
| 2025-04-14 | 54.08 | $54.31 | 295542 |
| 2025-04-11 | 54.70 | $53.62 | 420426 |
| 2025-04-10 | 55.73 | $54.34 | 363000 |
| 2025-04-09 | 56.80 | $58.62 | 586300 |
| 2025-04-08 | 56.79 | $54.63 | 471643 |
| 2025-04-07 | 58.09 | $54.90 | 570000 |
| 2025-04-04 | 59.62 | $55.39 | 479900 |
| 2025-04-03 | 61.37 | $57.34 | 412800 |
| 2025-04-02 | 62.89 | $62.88 | 207400 |
| 2025-04-01 | 63.02 | $62.48 | 237400 |
| 2025-03-31 | 63.30 | $62.65 | 224022 |
| 2025-03-28 | 63.61 | $63.19 | 167700 |
| 2025-03-27 | 63.82 | $64.70 | 219337 |
| 2025-03-26 | 63.60 | $65.15 | 237712 |
| 2025-03-25 | 63.21 | $65.18 | 287600 |
| 2025-03-24 | 62.73 | $65.15 | 317805 |
| 2025-03-21 | 62.18 | $63.07 | 1.5M |
| 2025-03-20 | 62.19 | $63.07 | 351400 |
| 2025-03-19 | 62.22 | $64.04 | 380523 |
| 2025-03-18 | 61.98 | $63.61 | 315200 |
| 2025-03-17 | 61.85 | $64.13 | 466400 |
| 2025-03-14 | 61.56 | $63.66 | 262200 |
| 2025-03-13 | 61.39 | $61.37 | 246536 |
| 2025-03-12 | 61.94 | $61.39 | 360436 |
| 2025-03-11 | 62.64 | $61.04 | 306331 |
| 2025-03-10 | 63.64 | $60.72 | 542520 |
| 2025-03-07 | 64.98 | $63.08 | 236224 |
| 2025-03-06 | 65.89 | $63.50 | 190000 |
| 2025-03-05 | 66.87 | $64.60 | 361932 |
| 2025-03-04 | 67.73 | $65.06 | 269100 |
| 2025-03-03 | 68.64 | $68.03 | 282234 |
| 2025-02-28 | 68.81 | $68.56 | 293000 |
| 2025-02-27 | 68.83 | $67.87 | 265600 |
| 2025-02-26 | 69.08 | $68.41 | 266500 |
| 2025-02-25 | 69.19 | $68.00 | 231700 |
| 2025-02-24 | 69.46 | $67.79 | 337231 |
| 2025-02-21 | 69.83 | $67.90 | 398137 |
| 2025-02-20 | 70.24 | $69.51 | 306535 |
| 2025-02-19 | 70.21 | $69.80 | 264219 |
| 2025-02-18 | 70.06 | $69.91 | 238022 |
| 2025-02-14 | 69.82 | $68.53 | 199100 |
| 2025-02-13 | 69.95 | $69.01 | 138700 |
| 2025-02-12 | 69.94 | $68.75 | 285309 |
| 2025-02-11 | 69.98 | $70.24 | 214500 |
| 2025-02-10 | 69.53 | $69.28 | 311029 |
| 2025-02-07 | 69.27 | $69.80 | 333300 |
| 2025-02-06 | 68.76 | $70.29 | 226348 |
| 2025-02-05 | 67.98 | $69.03 | 162101 |
| 2025-02-04 | 67.40 | $68.14 | 155300 |
| 2025-02-03 | 66.97 | $66.23 | 216442 |
| 2025-01-31 | 67.04 | $67.16 | 231800 |
| 2025-01-30 | 66.82 | $67.28 | 217500 |
| 2025-01-29 | 66.51 | $66.65 | 138928 |
| 2025-01-28 | 66.33 | $66.98 | 164006 |
| 2025-01-27 | 65.99 | $67.47 | 391705 |
| 2025-01-24 | 65.43 | $66.58 | 185631 |
| 2025-01-23 | 65.02 | $65.88 | 263400 |
| 2025-01-22 | 64.75 | $67.35 | 369337 |
| 2025-01-21 | 63.97 | $68.20 | 402900 |
| 2025-01-17 | 62.75 | $67.04 | 468700 |
| 2025-01-16 | 61.67 | $63.92 | 227200 |
| 2025-01-15 | 61.36 | $64.80 | 270706 |
| 2025-01-14 | 60.75 | $63.56 | 230500 |
| 2025-01-13 | 60.44 | $61.04 | 190100 |
| 2025-01-10 | 60.90 | $60.31 | 249200 |
| 2025-01-08 | 61.74 | $62.35 | 377400 |
| 2025-01-07 | 62.15 | $62.70 | 246746 |
| 2025-01-06 | 62.60 | $63.44 | 185100 |
| 2025-01-03 | 62.94 | $63.92 | 177000 |
| 2025-01-02 | 63.25 | $63.19 | 170800 |
| 2024-12-31 | 63.90 | $64.19 | 144223 |
| 2024-12-30 | 64.42 | $64.11 | 136900 |
| 2024-12-27 | 65.10 | $65.00 | 248328 |
| 2024-12-26 | 65.70 | $65.92 | 163742 |
| 2024-12-24 | 66.16 | $66.11 | 213016 |
| 2024-12-23 | 66.69 | $66.26 | 225857 |
| 2024-12-20 | 67.33 | $66.02 | 607563 |
| 2024-12-19 | 68.20 | $65.50 | 249331 |
| 2024-12-18 | 69.44 | $65.74 | 488331 |
| 2024-12-17 | 70.89 | $69.48 | 211100 |
| 2024-12-16 | 71.47 | $71.68 | 223635 |
| 2024-12-13 | 71.49 | $70.80 | 217200 |
| 2024-12-12 | 71.78 | $71.60 | 215800 |
| 2024-12-11 | 71.88 | $71.39 | 551504 |
| 2024-12-10 | 72.06 | $70.59 | 322200 |
| 2024-12-09 | 72.52 | $70.69 | 327000 |
| 2024-12-06 | 73.04 | $71.77 | 117037 |
| 2024-12-05 | 73.31 | $71.43 | 189944 |
| 2024-12-04 | 73.72 | $72.34 | 191512 |
| 2024-12-03 | 73.91 | $71.58 | 168100 |
| 2024-12-02 | 74.35 | $72.67 | 253845 |
| 2024-11-29 | 74.51 | $72.39 | 111824 |
| 2024-11-27 | 74.75 | $72.99 | 193440 |
| 2024-11-26 | 74.81 | $73.36 | 264800 |
| 2024-11-25 | 74.72 | $74.97 | 503162 |
| 2024-11-22 | 74.05 | $73.98 | 268600 |
| 2024-11-21 | 73.50 | $72.14 | 306300 |
| 2024-11-20 | 73.37 | $70.81 | 186614 |
| 2024-11-19 | 73.58 | $70.79 | 133835 |
| 2024-11-18 | 73.79 | $71.64 | 208000 |
| 2024-11-15 | 73.72 | $72.22 | 213900 |
| 2024-11-14 | 73.39 | $71.89 | 144549 |
| 2024-11-13 | 73.03 | $72.85 | 322715 |
| 2024-11-12 | 72.23 | $73.74 | 274312 |
| 2024-11-11 | 70.91 | $74.10 | 268800 |
| 2024-11-08 | 69.12 | $72.09 | 313500 |
| 2024-11-07 | 67.54 | $70.61 | 590124 |
| 2024-11-06 | 66.05 | $72.93 | 769300 |
| 2024-11-05 | 63.47 | $63.20 | 241200 |
| 2024-11-04 | 63.38 | $61.84 | 188100 |
| 2024-11-01 | 63.69 | $62.60 | 232700 |
| 2024-10-31 | 63.81 | $62.90 | 133000 |
| 2024-10-30 | 63.84 | $64.23 | 132041 |
| 2024-10-29 | 63.44 | $63.17 | 124600 |
| 2024-10-28 | 63.27 | $63.69 | 331923 |
| 2024-10-25 | 62.87 | $61.85 | 214317 |
| 2024-10-24 | 62.96 | $62.80 | 354415 |
| 2024-10-23 | 62.74 | $62.74 | 209100 |
| 2024-10-22 | 62.48 | $62.17 | 630500 |
| 2024-10-21 | 62.33 | $62.37 | 522816 |
| 2024-10-18 | 62.06 | $61.57 | 588907 |
| 2024-10-17 | 61.96 | $65.09 | 374214 |
| 2024-10-16 | 60.72 | $64.24 | 376210 |
| 2024-10-15 | 59.47 | $63.04 | 409300 |
| 2024-10-14 | 58.32 | $60.80 | 180044 |
| 2024-10-11 | 57.64 | $60.35 | 230229 |
| 2024-10-10 | 56.97 | $58.09 | 222541 |
| 2024-10-09 | 56.88 | $57.93 | 283500 |
| 2024-10-08 | 56.84 | $56.88 | 318300 |
| 2024-10-07 | 57.15 | $57.46 | 203808 |
| 2024-10-04 | 57.36 | $57.97 | 258445 |
| 2024-10-03 | 57.48 | $57.21 | 185302 |
| 2024-10-02 | 57.88 | $57.04 | 204718 |
| 2024-10-01 | 58.44 | $57.27 | 322841 |
| 2024-09-30 | 59.06 | $59.13 | 199935 |
| 2024-09-27 | 59.25 | $58.44 | 257900 |
| 2024-09-26 | 59.70 | $59.08 | 412900 |
| 2024-09-25 | 60.06 | $58.86 | 163800 |
| 2024-09-24 | 60.56 | $59.52 | 215103 |
| 2024-09-23 | 60.98 | $60.60 | 221600 |
| 2024-09-20 | 61.14 | $60.59 | 1.1M |
| 2024-09-19 | 61.33 | $62.40 | 448300 |
| 2024-09-18 | 61.00 | $62.11 | 328420 |
| 2024-09-17 | 60.68 | $62.12 | 239123 |
| 2024-09-16 | 60.29 | $61.44 | 522922 |
| 2024-09-13 | 60.02 | $60.80 | 192743 |
| 2024-09-12 | 59.91 | $59.11 | 126000 |
| 2024-09-11 | 60.31 | $58.91 | 201500 |
| 2024-09-10 | 60.87 | $59.70 | 145400 |
| 2024-09-09 | 61.29 | $59.81 | 168802 |
| 2024-09-06 | 61.77 | $59.97 | 126546 |
| 2024-09-05 | 62.29 | $60.99 | 117300 |
| 2024-09-04 | 62.58 | $61.45 | 111747 |
| 2024-09-03 | 62.78 | $62.38 | 194100 |
| 2024-08-30 | 62.71 | $63.31 | 179700 |
| 2024-08-29 | 62.30 | $63.15 | 167344 |
| 2024-08-28 | 61.84 | $62.96 | 114000 |
| 2024-08-27 | 61.32 | $62.28 | 168405 |
| 2024-08-26 | 60.89 | $62.90 | 244800 |
| 2024-08-23 | 60.15 | $62.99 | 262633 |
| 2024-08-22 | 59.22 | $59.17 | 114241 |
| 2024-08-21 | 59.29 | $59.18 | 92500 |
| 2024-08-20 | 59.36 | $58.85 | 143900 |
| 2024-08-19 | 59.55 | $60.65 | 173500 |
| 2024-08-16 | 59.20 | $60.03 | 198300 |
| 2024-08-15 | 58.96 | $59.31 | 167042 |
| 2024-08-14 | 58.90 | $57.59 | 115743 |
| 2024-08-13 | 59.35 | $58.02 | 156500 |
| 2024-08-12 | 59.76 | $57.17 | 132100 |
| 2024-08-09 | 60.52 | $58.08 | 162300 |
| 2024-08-08 | 61.13 | $58.46 | 150100 |
| 2024-08-07 | 61.73 | $57.54 | 178422 |
| 2024-08-06 | 62.71 | $58.24 | 202916 |
| 2024-08-05 | 63.65 | $57.91 | 329941 |
| 2024-08-02 | 64.84 | $60.66 | 278100 |
| 2024-08-01 | 65.37 | $61.77 | 418004 |
| 2024-07-31 | 65.58 | $64.15 | 343600 |
| 2024-07-30 | 65.01 | $64.34 | 265800 |
| 2024-07-29 | 64.19 | $62.23 | 204403 |
| 2024-07-26 | 63.77 | $64.15 | 252900 |
| 2024-07-25 | 62.58 | $63.00 | 366116 |
| 2024-07-24 | 61.43 | $62.11 | 290414 |
| 2024-07-23 | 60.23 | $62.26 | 352318 |
| 2024-07-22 | 58.66 | $61.86 | 480620 |
| 2024-07-19 | 56.82 | $58.05 | 490500 |
| 2024-07-18 | 55.73 | $56.62 | 425843 |
| 2024-07-17 | 54.82 | $58.00 | 432033 |
| 2024-07-16 | 53.23 | $56.64 | 503134 |
| 2024-07-15 | 51.70 | $54.34 | 372445 |
| 2024-07-12 | 50.54 | $52.27 | 243904 |
| 2024-07-11 | 49.77 | $52.83 | 537436 |
| 2024-07-10 | 48.65 | $49.58 | 174305 |
| 2024-07-09 | 48.31 | $48.58 | 248900 |
| 2024-07-08 | 48.21 | $47.89 | 293000 |
| 2024-07-05 | 48.31 | $47.97 | 653400 |
| 2024-07-03 | 48.41 | $48.97 | 95900 |
| 2024-07-02 | 48.22 | $49.64 | 134242 |
| 2024-07-01 | 47.78 | $49.49 | 246045 |
| 2024-06-28 | 47.30 | $50.72 | 558833 |
| 2024-06-27 | 46.34 | $47.80 | 155133 |
| 2024-06-26 | 46.10 | $47.04 | 257600 |
| 2024-06-25 | 46.08 | $46.64 | 204329 |
| 2024-06-24 | 46.20 | $47.37 | 302147 |
| 2024-06-21 | 46.15 | $46.43 | 1.1M |
| 2024-06-20 | 46.40 | $46.96 | 300300 |
| 2024-06-18 | 46.56 | $46.51 | 376200 |
| 2024-06-17 | 46.93 | $46.52 | 661800 |
| 2024-06-14 | 47.39 | $46.48 | 233542 |
| 2024-06-13 | 48.00 | $47.72 | 379800 |
| 2024-06-12 | 48.36 | $48.69 | 353000 |
| 2024-06-11 | 48.51 | $47.25 | 310500 |
| 2024-06-10 | 49.17 | $47.78 | 424600 |
| 2024-06-07 | 49.82 | $49.67 | 162900 |
| 2024-06-06 | 50.02 | $49.99 | 94200 |
| 2024-06-05 | 50.18 | $49.77 | 169300 |
| 2024-06-04 | 50.44 | $49.97 | 178931 |
| 2024-06-03 | 50.71 | $50.01 | 115604 |
| 2024-05-31 | 51.03 | $50.79 | 205300 |
| 2024-05-30 | 51.18 | $50.43 | 143200 |
| 2024-05-29 | 51.48 | $49.53 | 193700 |
| 2024-05-28 | 52.13 | $50.32 | 134100 |
| 2024-05-24 | 52.66 | $50.91 | 142140 |
| 2024-05-23 | 53.12 | $51.29 | 298900 |
| 2024-05-22 | 53.54 | $54.06 | 469107 |
| 2024-05-21 | 53.17 | $53.19 | 216227 |
| 2024-05-20 | 52.98 | $52.92 | 165506 |
| 2024-05-17 | 52.82 | $52.95 | 156000 |
| 2024-05-16 | 52.61 | $52.70 | 159800 |
| 2024-05-15 | 52.41 | $52.19 | 191022 |
| 2024-05-14 | 52.33 | $52.65 | 160300 |
| 2024-05-13 | 52.07 | $51.96 | 165200 |
| 2024-05-10 | 51.96 | $51.80 | 177902 |
| 2024-05-09 | 51.87 | $51.91 | 218376 |
| 2024-05-08 | 51.71 | $51.22 | 235821 |
| 2024-05-07 | 51.73 | $50.74 | 161400 |
| 2024-05-06 | 51.90 | $51.50 | 210206 |
| 2024-05-03 | 51.86 | $51.92 | 264608 |
| 2024-05-02 | 51.66 | $51.33 | 306716 |
| 2024-05-01 | 51.60 | $50.87 | 360100 |
| 2024-04-30 | 51.66 | $50.24 | 205619 |
| 2024-04-29 | 51.93 | $51.10 | 170500 |
| 2024-04-26 | 51.96 | $52.73 | 257439 |
| 2024-04-25 | 51.48 | $52.35 | 317700 |
| 2024-04-24 | 50.99 | $52.92 | 459413 |
| 2024-04-23 | 50.22 | $52.22 | 358600 |
| 2024-04-22 | 49.50 | $50.79 | 249035 |
| 2024-04-19 | 49.07 | $50.56 | 419400 |
| 2024-04-18 | 48.63 | $49.45 | 224700 |
| 2024-04-17 | 48.45 | $48.53 | 229100 |
| 2024-04-16 | 48.54 | $48.47 | 210800 |
| 2024-04-15 | 48.68 | $48.70 | 256600 |
| 2024-04-12 | 48.79 | $48.64 | 306100 |
| 2024-04-11 | 48.95 | $48.21 | 357308 |
| 2024-04-10 | 49.29 | $47.49 | 321000 |
| 2024-04-09 | 49.95 | $49.99 | 409700 |
| 2024-04-08 | 49.97 | $49.68 | 120400 |
| 2024-04-05 | 50.09 | $49.19 | 140902 |
| 2024-04-04 | 50.41 | $49.46 | 706600 |
| 2024-04-03 | 50.71 | $49.60 | 275400 |
| 2024-04-02 | 51.04 | $50.02 | 241833 |
| 2024-04-01 | 51.31 | $50.80 | 180208 |
| 2024-03-28 | 51.39 | $52.02 | 292217 |
| 2024-03-27 | 51.10 | $52.69 | 211749 |
| 2024-03-26 | 50.54 | $50.72 | 185700 |
| 2024-03-25 | 50.49 | $51.35 | 310800 |
| 2024-03-22 | 50.24 | $50.72 | 178000 |
| 2024-03-21 | 50.14 | $51.43 | 211900 |
| 2024-03-20 | 49.80 | $51.23 | 186802 |
| 2024-03-19 | 49.48 | $49.35 | 153200 |
| 2024-03-18 | 49.69 | $49.43 | 176131 |
| 2024-03-15 | 49.94 | $49.93 | 1.3M |
| 2024-03-14 | 50.11 | $48.94 | 605200 |
| 2024-03-13 | 50.65 | $50.67 | 286727 |
| 2024-03-12 | 50.77 | $50.73 | 281126 |
| 2024-03-11 | 50.92 | $52.16 | 214127 |
| 2024-03-08 | 50.66 | $51.84 | 174539 |
| 2024-03-07 | 50.47 | $51.82 | 230500 |
| 2024-03-06 | 50.27 | $51.50 | 270701 |
| 2024-03-05 | 50.15 | $51.46 | 346700 |
| 2024-03-04 | 50.04 | $49.13 | 402200 |
| 2024-03-01 | 50.68 | $50.95 | 236500 |
| 2024-02-29 | 50.91 | $52.17 | 159423 |
| 2024-02-28 | 50.84 | $51.18 | 131802 |
| 2024-02-27 | 51.10 | $52.37 | 141000 |
| 2024-02-26 | 51.06 | $51.63 | 148800 |
| 2024-02-23 | 51.29 | $52.56 | 136414 |
| 2024-02-22 | 51.31 | $52.62 | 224721 |
| 2024-02-21 | 51.36 | $52.98 | 190706 |
| 2024-02-20 | 51.34 | $53.19 | 137402 |
| 2024-02-16 | 51.28 | $53.76 | 274900 |
| 2024-02-15 | 51.09 | $53.99 | 280504 |
| 2024-02-14 | 50.82 | $51.45 | 247900 |
| 2024-02-13 | 51.36 | $51.16 | 365700 |
| 2024-02-12 | 52.16 | $54.29 | 329100 |
| 2024-02-09 | 52.19 | $52.94 | 377000 |
| 2024-02-08 | 52.71 | $52.60 | 304547 |
| 2024-02-07 | 53.50 | $53.28 | 289508 |
| 2024-02-06 | 54.30 | $53.84 | 236300 |
| 2024-02-05 | 55.15 | $54.70 | 415904 |
| 2024-02-02 | 55.95 | $55.75 | 545245 |
| 2024-02-01 | 56.64 | $54.60 | 861600 |
| 2024-01-31 | 57.87 | $56.09 | 436429 |
| 2024-01-30 | 58.94 | $59.77 | 371220 |
| 2024-01-29 | 59.10 | $60.23 | 510200 |
| 2024-01-26 | 59.18 | $59.39 | 224900 |
| 2024-01-25 | 59.56 | $59.02 | 322607 |
| 2024-01-24 | 60.17 | $59.90 | 350405 |
| 2024-01-23 | 60.66 | $60.72 | 320610 |
| 2024-01-22 | 61.01 | $61.81 | 297736 |
| 2024-01-19 | 61.11 | $60.22 | 380033 |
| 2024-01-18 | 61.75 | $61.03 | 209500 |
| 2024-01-17 | 62.29 | $60.61 | 172122 |
| 2024-01-16 | 63.09 | $61.17 | 204000 |
| 2024-01-12 | 63.90 | $62.65 | 125916 |
| 2024-01-11 | 64.40 | $63.27 | 340300 |
| 2024-01-10 | 64.82 | $64.30 | 135600 |
| 2024-01-09 | 64.99 | $63.96 | 220200 |
| 2024-01-08 | 65.29 | $64.02 | 345400 |
| 2024-01-05 | 65.63 | $63.68 | 193000 |
| 2024-01-04 | 66.12 | $63.38 | 162700 |
| 2024-01-03 | 66.80 | $62.64 | 204535 |
| 2024-01-02 | 67.82 | $65.27 | 191740 |
| 2023-12-29 | 68.19 | $65.81 | 173444 |
| 2023-12-28 | 68.43 | $67.82 | 145800 |
| 2023-12-27 | 68.04 | $67.65 | 160400 |
| 2023-12-26 | 67.56 | $67.36 | 131400 |
| 2023-12-22 | 67.02 | $65.96 | 201300 |
| 2023-12-21 | 66.75 | $65.87 | 160447 |
| 2023-12-20 | 66.40 | $64.82 | 330318 |
| 2023-12-19 | 66.25 | $65.96 | 247807 |
| 2023-12-18 | 65.65 | $64.84 | 298115 |
| 2023-12-15 | 65.22 | $65.31 | 1.1M |
| 2023-12-14 | 64.49 | $66.37 | 513015 |
| 2023-12-13 | 63.22 | $65.09 | 354902 |
| 2023-12-12 | 62.03 | $60.94 | 200400 |
| 2023-12-11 | 61.84 | $61.77 | 150604 |
| 2023-12-08 | 61.31 | $61.60 | 137600 |
| 2023-12-07 | 60.68 | $61.06 | 131600 |
| 2023-12-06 | 60.03 | $59.83 | 228539 |
| 2023-12-05 | 59.59 | $59.48 | 247200 |
| 2023-12-04 | 59.13 | $59.86 | 403669 |
| 2023-12-01 | 58.41 | $59.77 | 322200 |
| 2023-11-30 | 57.52 | $57.02 | 321100 |
| 2023-11-29 | 57.28 | $56.87 | 207824 |
| 2023-11-28 | 57.01 | $55.51 | 165200 |
| 2023-11-27 | 57.07 | $55.48 | 155620 |
| 2023-11-24 | 57.11 | $55.69 | 62100 |
| 2023-11-22 | 57.07 | $55.54 | 148723 |
| 2023-11-21 | 57.02 | $55.16 | 140000 |
| 2023-11-20 | 57.05 | $56.49 | 219210 |
| 2023-11-17 | 56.62 | $57.03 | 245900 |
| 2023-11-16 | 55.88 | $56.63 | 184000 |
| 2023-11-15 | 55.06 | $56.84 | 259641 |
| 2023-11-14 | 53.97 | $56.37 | 301200 |
| 2023-11-13 | 52.75 | $51.84 | 170921 |
| 2023-11-10 | 52.68 | $51.79 | 191300 |
| 2023-11-09 | 52.59 | $51.51 | 170049 |
| 2023-11-08 | 52.54 | $51.71 | 197200 |
| 2023-11-07 | 52.39 | $53.13 | 188010 |
| 2023-11-06 | 51.73 | $53.86 | 274516 |
| 2023-11-03 | 50.68 | $53.97 | 224000 |
| 2023-11-02 | 49.35 | $52.40 | 232300 |
| 2023-11-01 | 48.21 | $49.98 | 228200 |
| 2023-10-31 | 47.60 | $48.80 | 166600 |
| 2023-10-30 | 47.22 | $48.82 | 194422 |
| 2023-10-27 | 46.77 | $47.34 | 246207 |
| 2023-10-26 | 46.70 | $48.60 | 274245 |
| 2023-10-25 | 46.23 | $46.09 | 247600 |
| 2023-10-24 | 46.47 | $45.44 | 209600 |
| 2023-10-23 | 46.98 | $46.37 | 260505 |
| 2023-10-20 | 47.33 | $45.61 | 321651 |
| 2023-10-19 | 48.00 | $47.80 | 213300 |
| 2023-10-18 | 48.14 | $48.39 | 118250 |
| 2023-10-17 | 48.13 | $49.78 | 161040 |
| 2023-10-16 | 47.70 | $48.38 | 170229 |
| 2023-10-13 | 47.62 | $47.28 | 146500 |
| 2023-10-12 | 47.89 | $48.25 | 150626 |
| 2023-10-11 | 47.93 | $49.14 | 166510 |
| 2023-10-10 | 47.71 | $49.18 | 255900 |
| 2023-10-09 | 47.44 | $48.85 | 142922 |
| 2023-10-06 | 47.25 | $48.20 | 341913 |
| 2023-10-05 | 47.25 | $48.56 | 362729 |
| 2023-10-04 | 47.15 | $47.62 | 181617 |
| 2023-10-03 | 47.37 | $47.61 | 185209 |
| 2023-10-02 | 47.65 | $48.45 | 215200 |
| 2023-09-29 | 47.77 | $49.09 | 197134 |
| 2023-09-28 | 47.74 | $48.89 | 279100 |
| 2023-09-27 | 47.80 | $48.35 | 164100 |
| 2023-09-26 | 48.07 | $48.65 | 215900 |
| 2023-09-25 | 48.34 | $49.03 | 114900 |
| 2023-09-22 | 48.58 | $48.19 | 189500 |
| 2023-09-21 | 49.17 | $48.80 | 177134 |
| 2023-09-20 | 49.73 | $49.43 | 173400 |
| 2023-09-19 | 50.25 | $49.83 | 256228 |
| 2023-09-18 | 50.77 | $49.84 | 261241 |
| 2023-09-15 | 51.43 | $51.14 | 1.0M |
| 2023-09-14 | 51.84 | $51.77 | 247000 |
| 2023-09-13 | 52.17 | $51.11 | 310700 |
| 2023-09-12 | 52.79 | $52.25 | 218500 |
| 2023-09-11 | 53.20 | $52.86 | 247843 |
| 2023-09-08 | 53.52 | $54.26 | 200200 |
| 2023-09-07 | 53.48 | $53.75 | 303213 |
| 2023-09-06 | 53.61 | $53.89 | 245003 |
| 2023-09-05 | 53.73 | $54.85 | 269000 |
| 2023-09-01 | 53.58 | $56.04 | 160700 |
| 2023-08-31 | 53.04 | $54.02 | 204300 |
| 2023-08-30 | 53.03 | $53.97 | 114067 |
| 2023-08-29 | 53.06 | $53.76 | 135400 |
| 2023-08-28 | 53.18 | $53.24 | 184000 |
| 2023-08-25 | 53.50 | $52.75 | 168000 |
| 2023-08-24 | 54.07 | $53.20 | 229141 |
| 2023-08-23 | 54.63 | $53.27 | 143345 |
| 2023-08-22 | 55.30 | $53.48 | 213822 |
| 2023-08-21 | 56.06 | $54.67 | 191400 |
| 2023-08-18 | 56.60 | $55.39 | 323029 |
| 2023-08-17 | 57.03 | $55.26 | 233200 |
| 2023-08-16 | 57.59 | $54.62 | 198701 |
| 2023-08-15 | 58.45 | $54.99 | 221104 |
| 2023-08-14 | 59.37 | $56.49 | 190248 |
| 2023-08-11 | 59.99 | $57.14 | 149500 |
| 2023-08-10 | 60.49 | $57.62 | 148445 |
| 2023-08-09 | 60.92 | $57.40 | 229548 |
| 2023-08-08 | 61.47 | $58.38 | 221147 |
| 2023-08-07 | 61.77 | $59.50 | 148700 |
| 2023-08-04 | 61.72 | $59.16 | 137923 |
| 2023-08-03 | 61.71 | $59.54 | 155900 |
| 2023-08-02 | 61.51 | $59.19 | 147500 |
| 2023-08-01 | 61.31 | $59.05 | 182700 |
| 2023-07-31 | 61.04 | $60.25 | 216332 |
| 2023-07-28 | 60.27 | $59.95 | 176707 |
| 2023-07-27 | 59.34 | $60.04 | 361200 |
| 2023-07-26 | 58.12 | $61.07 | 483549 |
| 2023-07-25 | 56.25 | $57.69 | 407000 |
| 2023-07-24 | 54.98 | $58.73 | 408831 |
| 2023-07-21 | 53.05 | $55.58 | 505314 |
| 2023-07-20 | 51.67 | $53.42 | 283802 |
| 2023-07-19 | 50.64 | $53.46 | 221387 |
| 2023-07-18 | 49.35 | $51.63 | 208400 |
| 2023-07-17 | 48.34 | $49.56 | 161012 |
| 2023-07-14 | 47.76 | $49.03 | 301517 |
| 2023-07-13 | 47.21 | $49.84 | 362630 |
| 2023-07-12 | 46.28 | $48.24 | 339800 |
| 2023-07-11 | 45.67 | $46.45 | 212500 |
| 2023-07-10 | 45.49 | $45.61 | 245112 |
| 2023-07-07 | 45.56 | $46.14 | 205900 |
| 2023-07-06 | 45.49 | $45.49 | 279234 |
| 2023-07-05 | 45.62 | $45.50 | 227655 |
| 2023-07-03 | 45.80 | $46.18 | 135424 |
| 2023-06-30 | 45.81 | $44.51 | 188039 |
| 2023-06-29 | 46.37 | $45.49 | 200600 |
| 2023-06-28 | 46.75 | $44.99 | 217400 |
| 2023-06-27 | 47.38 | $46.41 | 201100 |
| 2023-06-26 | 47.71 | $45.79 | 282830 |
| 2023-06-23 | 48.32 | $45.41 | 651900 |
| 2023-06-22 | 49.18 | $45.96 | 215804 |
| 2023-06-21 | 50.05 | $47.58 | 200500 |
| 2023-06-20 | 50.59 | $48.63 | 220748 |
| 2023-06-16 | 50.91 | $49.29 | 979440 |
| 2023-06-15 | 51.07 | $49.63 | 267600 |
| 2023-06-14 | 51.14 | $49.10 | 267646 |
| 2023-06-13 | 51.38 | $51.44 | 224614 |
| 2023-06-12 | 50.92 | $50.91 | 260100 |
| 2023-06-09 | 50.50 | $51.43 | 172411 |
| 2023-06-08 | 49.81 | $51.60 | 237323 |
| 2023-06-07 | 48.92 | $53.36 | 309700 |
| 2023-06-06 | 47.27 | $51.08 | 279500 |
| 2023-06-05 | 45.99 | $47.49 | 258814 |
| 2023-06-02 | 45.59 | $49.41 | 345516 |
| 2023-06-01 | 44.52 | $45.49 | 251419 |
| 2023-05-31 | 44.49 | $44.14 | 250200 |
| 2023-05-30 | 44.91 | $45.42 | 211517 |
| 2023-05-26 | 45.07 | $45.23 | 235700 |
| 2023-05-25 | 45.36 | $44.90 | 228016 |
| 2023-05-24 | 45.85 | $46.68 | 216928 |
| 2023-05-23 | 45.93 | $48.12 | 223800 |
| 2023-05-22 | 45.62 | $48.18 | 215413 |
| 2023-05-19 | 45.28 | $47.14 | 242800 |
| 2023-05-18 | 45.23 | $48.78 | 422546 |
| 2023-05-17 | 44.73 | $49.36 | 261931 |
| 2023-05-16 | 43.99 | $45.40 | 203900 |
| 2023-05-15 | 44.43 | $46.38 | 250527 |
| 2023-05-12 | 44.72 | $45.65 | 185116 |
| 2023-05-11 | 45.39 | $45.33 | 211807 |
| 2023-05-10 | 46.40 | $46.57 | 244168 |
| 2023-05-09 | 47.31 | $47.56 | 251700 |
| 2023-05-08 | 48.19 | $47.94 | 188522 |
| 2023-05-05 | 49.21 | $49.52 | 286944 |
| 2023-05-04 | 50.04 | $47.76 | 392302 |
| 2023-05-03 | 51.68 | $49.77 | 330800 |
| 2023-05-02 | 53.11 | $50.05 | 349846 |
| 2023-05-01 | 54.83 | $53.85 | 279600 |
| 2023-04-28 | 55.77 | $56.00 | 341004 |
| 2023-04-27 | 56.30 | $55.00 | 272900 |
| 2023-04-26 | 57.31 | $55.80 | 252850 |
| 2023-04-25 | 58.34 | $56.07 | 227000 |
| 2023-04-24 | 59.54 | $58.24 | 252032 |
| 2023-04-21 | 60.37 | $59.58 | 440147 |
| 2023-04-20 | 60.99 | $61.69 | 193536 |
| 2023-04-19 | 61.12 | $62.34 | 169042 |
| 2023-04-18 | 61.11 | $60.76 | 200500 |
| 2023-04-17 | 61.63 | $63.26 | 152427 |
| 2023-04-14 | 61.51 | $61.74 | 167131 |
| 2023-04-13 | 61.89 | $63.05 | 164300 |
| 2023-04-12 | 61.99 | $62.18 | 136300 |
| 2023-04-11 | 62.43 | $63.16 | 185225 |
| 2023-04-10 | 62.69 | $63.43 | 283366 |
| 2023-04-06 | 62.98 | $63.88 | 203200 |
| 2023-04-05 | 63.24 | $63.68 | 199840 |
| 2023-04-04 | 63.66 | $63.92 | 214700 |
| 2023-04-03 | 64.15 | $64.47 | 186628 |
| 2023-03-31 | 64.62 | $65.62 | 242110 |
| 2023-03-30 | 64.89 | $65.33 | 182300 |
| 2023-03-29 | 65.35 | $66.78 | 212900 |
| 2023-03-28 | 65.50 | $67.38 | 191335 |
| 2023-03-27 | 65.56 | $67.52 | 260600 |
| 2023-03-24 | 65.63 | $67.90 | 439956 |
| 2023-03-23 | 65.67 | $65.28 | 363231 |
| 2023-03-22 | 66.60 | $66.77 | 327131 |
| 2023-03-21 | 67.32 | $69.65 | 444314 |
| 2023-03-20 | 67.35 | $67.84 | 460703 |
| 2023-03-17 | 68.02 | $68.32 | 1.1M |
| 2023-03-16 | 68.75 | $71.57 | 430900 |
| 2023-03-15 | 68.67 | $67.40 | 432744 |
| 2023-03-14 | 69.95 | $68.12 | 460400 |
| 2023-03-13 | 71.34 | $65.94 | 888917 |
| 2023-03-10 | 73.78 | $70.59 | 658815 |
| 2023-03-09 | 75.32 | $71.25 | 427337 |
| 2023-03-08 | 77.01 | $75.70 | 255212 |
| 2023-03-07 | 77.69 | $75.68 | 230800 |
| 2023-03-06 | 78.53 | $77.37 | 242628 |
| 2023-03-03 | 79.04 | $78.00 | 320347 |
| 2023-03-02 | 79.46 | $77.50 | 242820 |
| 2023-03-01 | 80.15 | $78.63 | 300117 |
| 2023-02-28 | 80.62 | $79.68 | 178419 |
| 2023-02-27 | 80.87 | $80.28 | 122900 |
| 2023-02-24 | 80.98 | $80.86 | 166200 |
| 2023-02-23 | 80.92 | $80.46 | 144730 |
| 2023-02-22 | 80.98 | $80.19 | 234600 |
| 2023-02-21 | 81.13 | $80.38 | 171400 |
| 2023-02-17 | 81.25 | $81.09 | 151900 |
| 2023-02-16 | 81.16 | $80.88 | 189100 |
| 2023-02-15 | 81.11 | $80.87 | 135300 |
| 2023-02-14 | 81.05 | $80.26 | 103816 |
| 2023-02-13 | 81.17 | $81.16 | 78100 |
| 2023-02-10 | 81.02 | $80.89 | 83432 |
| 2023-02-09 | 80.92 | $80.58 | 121700 |
| 2023-02-08 | 80.89 | $81.03 | 183200 |
| 2023-02-07 | 80.71 | $82.42 | 196300 |
| 2023-02-06 | 80.04 | $81.60 | 160440 |
| 2023-02-03 | 79.49 | $82.74 | 251440 |
| 2023-02-02 | 78.47 | $81.74 | 194601 |
| 2023-02-01 | 77.56 | $80.30 | 242500 |
| 2023-01-31 | 76.93 | $79.69 | 335741 |
| 2023-01-30 | 76.37 | $77.16 | 240909 |
| 2023-01-27 | 76.53 | $77.56 | 210302 |
| 2023-01-26 | 76.63 | $78.18 | 325900 |
| 2023-01-25 | 76.60 | $76.45 | 225800 |
| 2023-01-24 | 77.14 | $76.93 | 230300 |
| 2023-01-23 | 77.68 | $76.73 | 312235 |
| 2023-01-20 | 78.44 | $76.91 | 555807 |
| 2023-01-19 | 79.34 | $79.24 | 266000 |
| 2023-01-18 | 79.73 | $79.63 | 218600 |
| 2023-01-17 | 80.10 | $81.26 | 109231 |
| 2023-01-13 | 80.07 | $81.70 | 129500 |
| 2023-01-12 | 79.92 | $81.80 | 171325 |
| 2023-01-11 | 79.73 | $80.29 | 124818 |
| 2023-01-10 | 80.02 | $80.31 | 267643 |
| 2023-01-09 | 80.39 | $79.38 | 244032 |
| 2023-01-06 | 81.17 | $81.57 | 138900 |
| 2023-01-05 | 81.46 | $79.96 | 217700 |
| 2023-01-04 | 82.34 | $80.62 | 269215 |
| 2023-01-03 | 83.24 | $82.51 | 259000 |
| 2022-12-30 | 83.75 | $84.43 | 202705 |
| 2022-12-29 | 83.78 | $85.18 | 85800 |
| 2022-12-28 | 83.60 | $84.50 | 91713 |
| 2022-12-27 | 83.61 | $85.26 | 122800 |
| 2022-12-23 | 83.40 | $84.80 | 58612 |
| 2022-12-22 | 83.32 | $84.41 | 124932 |
| 2022-12-21 | 83.36 | $84.70 | 174200 |
| 2022-12-20 | 83.35 | $83.59 | 217935 |
| 2022-12-19 | 83.72 | $83.08 | 163633 |
| 2022-12-16 | 84.34 | $82.06 | 628003 |
| 2022-12-15 | 85.45 | $82.10 | 230153 |
| 2022-12-14 | 86.80 | $83.75 | 329000 |
| 2022-12-13 | 87.93 | $84.94 | 284600 |
| 2022-12-12 | 88.92 | $89.02 | 177400 |
| 2022-12-09 | 88.84 | $88.41 | 179113 |
| 2022-12-08 | 88.92 | $87.56 | 142900 |
| 2022-12-07 | 89.27 | $87.12 | 138523 |
| 2022-12-06 | 89.82 | $87.95 | 232243 |
| 2022-12-05 | 90.21 | $88.50 | 198336 |
| 2022-12-02 | 90.48 | $91.51 | 147630 |
| 2022-12-01 | 89.84 | $90.86 | 166110 |
| 2022-11-30 | 89.24 | $90.52 | 258300 |
| 2022-11-29 | 88.59 | $88.44 | 175846 |
| 2022-11-28 | 88.44 | $88.16 | 184100 |
| 2022-11-25 | 88.33 | $88.91 | 62800 |
| 2022-11-23 | 87.93 | $87.94 | 74537 |
| 2022-11-22 | 87.73 | $88.39 | 152500 |
| 2022-11-21 | 87.33 | $87.87 | 156439 |
| 2022-11-18 | 86.98 | $86.38 | 153500 |
| 2022-11-17 | 87.02 | $85.24 | 126701 |
| 2022-11-16 | 87.40 | $85.62 | 141931 |
| 2022-11-15 | 87.73 | $86.00 | 181517 |
| 2022-11-14 | 87.98 | $85.91 | 202948 |
| 2022-11-11 | 88.29 | $86.61 | 108200 |
| 2022-11-10 | 88.40 | $88.57 | 212900 |
| 2022-11-09 | 87.89 | $86.23 | 126100 |
| 2022-11-08 | 87.97 | $86.82 | 159900 |
| 2022-11-07 | 87.84 | $87.19 | 150526 |
| 2022-11-04 | 87.53 | $86.63 | 111737 |
| 2022-11-03 | 87.29 | $84.91 | 90517 |
| 2022-11-02 | 87.49 | $85.39 | 193161 |
| 2022-11-01 | 87.55 | $86.97 | 198147 |
| 2022-10-31 | 87.07 | $87.01 | 242829 |
| 2022-10-28 | 86.43 | $86.85 | 221800 |
| 2022-10-27 | 85.65 | $85.78 | 156806 |
| 2022-10-26 | 85.00 | $85.80 | 148700 |
| 2022-10-25 | 84.17 | $85.81 | 211405 |
| 2022-10-24 | 83.11 | $84.68 | 203140 |
| 2022-10-21 | 82.15 | $83.43 | 322800 |
| 2022-10-20 | 81.36 | $80.30 | 257530 |
| 2022-10-19 | 81.35 | $82.42 | 185300 |
| 2022-10-18 | 80.66 | $82.26 | 188500 |
| 2022-10-17 | 79.85 | $81.67 | 200104 |
| 2022-10-14 | 79.03 | $80.81 | 170100 |
| 2022-10-13 | 78.30 | $80.62 | 219600 |
| 2022-10-12 | 77.47 | $78.00 | 107724 |
| 2022-10-11 | 77.29 | $77.92 | 199711 |
| 2022-10-10 | 77.10 | $77.51 | 130521 |
| 2022-10-07 | 77.00 | $76.95 | 139600 |
| 2022-10-06 | 77.06 | $78.61 | 103600 |
| 2022-10-05 | 76.63 | $78.51 | 99000 |
| 2022-10-04 | 76.14 | $78.68 | 177640 |
| 2022-10-03 | 75.50 | $75.65 | 158835 |
| 2022-09-30 | 75.71 | $74.53 | 189801 |
| 2022-09-29 | 76.34 | $75.80 | 159900 |
| 2022-09-28 | 76.72 | $76.43 | 191607 |
| 2022-09-27 | 77.00 | $75.91 | 150119 |
| 2022-09-26 | 77.53 | $77.39 | 167330 |
| 2022-09-23 | 77.71 | $77.65 | 167616 |
| 2022-09-22 | 77.87 | $78.45 | 134931 |
| 2022-09-21 | 77.82 | $79.28 | 163000 |
| 2022-09-20 | 77.51 | $79.85 | 156535 |
| 2022-09-19 | 76.97 | $79.67 | 202200 |
| 2022-09-16 | 76.39 | $78.86 | 625000 |
| 2022-09-15 | 75.97 | $77.67 | 153239 |
| 2022-09-14 | 75.87 | $76.82 | 164102 |
| 2022-09-13 | 76.05 | $76.65 | 162200 |
| 2022-09-12 | 76.36 | $78.93 | 173234 |
| 2022-09-09 | 76.05 | $78.45 | 168303 |
| 2022-09-08 | 75.86 | $76.83 | 221700 |
| 2022-09-07 | 76.19 | $76.15 | 257241 |
| 2022-09-06 | 76.85 | $75.85 | 236506 |
| 2022-09-02 | 77.79 | $76.89 | 175807 |
| 2022-09-01 | 78.65 | $77.63 | 241200 |
| 2022-08-31 | 79.48 | $78.23 | 185800 |
| 2022-08-30 | 80.34 | $78.98 | 210501 |
| 2022-08-29 | 81.18 | $78.60 | 145000 |
| 2022-08-26 | 82.33 | $79.89 | 204400 |
| 2022-08-25 | 83.34 | $80.70 | 265400 |
| 2022-08-24 | 84.32 | $81.06 | 177810 |
| 2022-08-23 | 85.40 | $81.65 | 189800 |
| 2022-08-22 | 86.52 | $83.41 | 162433 |
| 2022-08-19 | 87.31 | $85.66 | 272100 |
| 2022-08-18 | 87.54 | $86.50 | 124619 |
| 2022-08-17 | 87.52 | $86.51 | 140314 |
| 2022-08-16 | 87.46 | $88.08 | 140238 |
| 2022-08-15 | 86.87 | $87.50 | 178000 |
| 2022-08-12 | 86.30 | $86.74 | 366900 |
| 2022-08-11 | 85.82 | $86.49 | 150824 |
| 2022-08-10 | 85.30 | $85.79 | 143500 |
| 2022-08-09 | 84.86 | $84.77 | 210442 |
| 2022-08-08 | 84.62 | $84.27 | 96044 |
| 2022-08-05 | 84.47 | $84.34 | 160400 |
| 2022-08-04 | 84.24 | $83.54 | 152113 |
| 2022-08-03 | 84.20 | $83.83 | 137442 |
| 2022-08-02 | 84.04 | $83.02 | 111200 |
| 2022-08-01 | 84.08 | $84.38 | 175533 |
| 2022-07-29 | 83.68 | $83.80 | 239734 |
| 2022-07-28 | 83.35 | $84.14 | 158440 |
| 2022-07-27 | 82.82 | $83.51 | 311534 |
| 2022-07-26 | 82.36 | $83.59 | 173700 |
| 2022-07-25 | 81.76 | $83.65 | 276019 |
| 2022-07-22 | 81.00 | $81.96 | 217522 |
| 2022-07-21 | 80.60 | $81.63 | 163800 |
| 2022-07-20 | 80.21 | $82.39 | 208536 |
| 2022-07-19 | 79.50 | $81.03 | 257506 |
| 2022-07-18 | 79.07 | $79.47 | 227347 |
| 2022-07-15 | 79.04 | $79.24 | 190600 |
| 2022-07-14 | 79.08 | $77.33 | 119700 |
| 2022-07-13 | 79.75 | $78.67 | 126719 |
| 2022-07-12 | 80.14 | $79.95 | 169514 |
| 2022-07-11 | 80.22 | $79.94 | 139400 |
| 2022-07-08 | 80.31 | $80.36 | 131720 |
| 2022-07-07 | 80.29 | $80.18 | 127609 |
| 2022-07-06 | 80.33 | $80.62 | 215800 |
| 2022-07-05 | 80.23 | $81.47 | 289740 |
| 2022-07-01 | 79.84 | $81.52 | 201536 |
| 2022-06-30 | 79.36 | $79.43 | 252632 |
| 2022-06-29 | 79.43 | $79.51 | 177000 |
| 2022-06-28 | 79.50 | $80.08 | 173041 |
| 2022-06-27 | 79.42 | $80.09 | 179200 |
| 2022-06-24 | 79.32 | $79.08 | 510600 |
| 2022-06-23 | 79.52 | $78.97 | 179013 |
| 2022-06-22 | 79.81 | $80.21 | 193809 |
| 2022-06-21 | 79.77 | $80.47 | 189200 |
| 2022-06-17 | 79.65 | $78.79 | 559800 |
| 2022-06-16 | 80.05 | $77.62 | 267200 |
| 2022-06-15 | 80.90 | $79.71 | 176920 |
| 2022-06-14 | 81.27 | $79.19 | 209646 |
| 2022-06-13 | 81.89 | $78.28 | 249500 |
| 2022-06-10 | 82.92 | $80.22 | 230500 |
| 2022-06-09 | 83.54 | $80.19 | 128307 |
| 2022-06-08 | 84.28 | $82.45 | 139444 |
| 2022-06-07 | 84.45 | $84.03 | 91525 |
| 2022-06-06 | 84.12 | $83.69 | 115000 |
| 2022-06-03 | 83.79 | $83.66 | 119839 |
| 2022-06-02 | 83.37 | $83.79 | 98033 |
| 2022-06-01 | 82.79 | $82.45 | 117614 |
| 2022-05-31 | 82.48 | $83.30 | 179900 |
| 2022-05-27 | 81.81 | $83.55 | 97012 |
| 2022-05-26 | 80.89 | $82.52 | 144530 |
| 2022-05-25 | 80.08 | $80.93 | 157328 |
| 2022-05-24 | 79.58 | $80.30 | 177012 |
| 2022-05-23 | 79.17 | $81.30 | 181900 |
| 2022-05-20 | 78.34 | $79.76 | 246400 |
| 2022-05-19 | 77.82 | $78.58 | 288312 |
| 2022-05-18 | 77.56 | $79.09 | 313049 |
| 2022-05-17 | 77.08 | $79.23 | 150400 |
| 2022-05-16 | 76.47 | $76.34 | 154345 |
| 2022-05-13 | 76.66 | $76.81 | 164300 |
| 2022-05-12 | 76.74 | $77.15 | 207800 |
| 2022-05-11 | 76.76 | $76.22 | 185600 |
| 2022-05-10 | 77.09 | $76.64 | 251700 |
| 2022-05-09 | 77.36 | $77.28 | 194035 |
| 2022-05-06 | 77.51 | $77.57 | 195720 |
| 2022-05-05 | 77.62 | $77.73 | 171100 |
| 2022-05-04 | 77.71 | $79.79 | 147946 |
| 2022-05-03 | 77.18 | $77.88 | 168801 |
| 2022-05-02 | 77.16 | $77.42 | 206709 |
| 2022-04-29 | 77.30 | $77.16 | 224612 |
| 2022-04-28 | 77.57 | $78.64 | 138521 |
| 2022-04-27 | 77.45 | $77.20 | 236914 |
| 2022-04-26 | 77.78 | $76.67 | 226330 |
| 2022-04-25 | 78.37 | $78.93 | 241400 |
| 2022-04-22 | 78.40 | $78.54 | 192107 |
| 2022-04-21 | 78.57 | $80.23 | 258428 |
| 2022-04-20 | 78.26 | $80.70 | 121400 |
| 2022-04-19 | 77.77 | $79.88 | 202000 |
| 2022-04-18 | 77.45 | $78.48 | 207500 |
| 2022-04-14 | 77.53 | $78.44 | 147513 |
| 2022-04-13 | 77.68 | $79.07 | 188116 |
| 2022-04-12 | 77.69 | $77.92 | 219800 |
| 2022-04-11 | 78.11 | $77.76 | 209400 |
| 2022-04-08 | 78.70 | $77.16 | 323900 |
| 2022-04-07 | 79.64 | $78.36 | 284100 |
| 2022-04-06 | 80.43 | $78.37 | 253310 |
| 2022-04-05 | 81.42 | $79.66 | 204300 |
| 2022-04-04 | 82.23 | $80.57 | 205500 |
| 2022-04-01 | 82.94 | $81.46 | 241039 |
| 2022-03-31 | 83.53 | $81.69 | 225300 |
| 2022-03-30 | 84.19 | $83.24 | 249500 |
| 2022-03-29 | 84.50 | $84.86 | 228042 |
| 2022-03-28 | 84.36 | $84.55 | 136500 |
| 2022-03-25 | 84.29 | $85.23 | 112928 |
| 2022-03-24 | 84.00 | $83.37 | 104900 |
| 2022-03-23 | 84.22 | $82.27 | 107648 |
| 2022-03-22 | 84.85 | $85.34 | 153514 |
| 2022-03-21 | 84.63 | $84.40 | 239900 |
| 2022-03-18 | 84.67 | $86.52 | 668500 |
| 2022-03-17 | 84.04 | $84.37 | 124300 |
| 2022-03-16 | 83.95 | $85.70 | 207920 |
| 2022-03-15 | 83.42 | $83.82 | 169711 |
| 2022-03-14 | 83.38 | $84.26 | 182800 |
| 2022-03-11 | 83.20 | $84.51 | 149800 |
| 2022-03-10 | 82.90 | $83.84 | 110900 |
| 2022-03-09 | 82.77 | $83.10 | 177120 |
| 2022-03-08 | 82.84 | $81.26 | 239600 |
| 2022-03-07 | 83.53 | $81.69 | 202007 |
| 2022-03-04 | 84.25 | $83.30 | 142900 |
| 2022-03-03 | 84.61 | $85.25 | 150421 |
| 2022-03-02 | 84.43 | $85.19 | 151600 |
| 2022-03-01 | 84.23 | $81.78 | 249000 |
| 2022-02-28 | 85.08 | $86.01 | 204700 |
| 2022-02-25 | 84.76 | $85.93 | 179800 |
| 2022-02-24 | 84.41 | $82.41 | 219520 |
| 2022-02-23 | 85.09 | $83.70 | 182720 |
| 2022-02-22 | 85.51 | $84.43 | 160500 |
| 2022-02-18 | 85.78 | $85.23 | 130200 |
| 2022-02-17 | 85.85 | $84.78 | 176800 |
| 2022-02-16 | 86.06 | $85.95 | 156629 |
| 2022-02-15 | 85.94 | $87.27 | 187521 |
| 2022-02-14 | 85.37 | $84.86 | 190230 |
| 2022-02-11 | 85.42 | $85.15 | 211500 |
| 2022-02-10 | 85.39 | $85.48 | 212636 |
| 2022-02-09 | 85.23 | $85.70 | 142000 |
| 2022-02-08 | 84.96 | $87.46 | 192895 |
| 2022-02-07 | 84.07 | $84.95 | 117800 |
| 2022-02-04 | 83.78 | $84.78 | 129500 |
| 2022-02-03 | 83.47 | $82.70 | 103319 |
| 2022-02-02 | 83.75 | $83.27 | 178500 |
| 2022-02-01 | 83.92 | $84.16 | 173728 |
| 2022-01-31 | 83.84 | $84.35 | 311200 |
| 2022-01-28 | 83.68 | $82.87 | 152028 |
| 2022-01-27 | 83.96 | $82.73 | 184235 |
| 2022-01-26 | 84.34 | $84.04 | 186500 |
| 2022-01-25 | 84.38 | $84.29 | 160404 |
| 2022-01-24 | 84.34 | $83.51 | 262702 |
| 2022-01-21 | 84.54 | $83.48 | 341444 |
| 2022-01-20 | 84.78 | $79.86 | 157300 |
| 2022-01-19 | 86.21 | $83.11 | 147300 |
| 2022-01-18 | 86.90 | $84.96 | 169100 |
| 2022-01-14 | 87.13 | $86.99 | 120939 |
| 2022-01-13 | 86.74 | $86.29 | 133600 |
| 2022-01-12 | 86.45 | $85.77 | 199600 |
| 2022-01-11 | 86.25 | $86.51 | 123200 |
| 2022-01-10 | 85.73 | $88.27 | 221900 |
| 2022-01-07 | 84.52 | $86.64 | 128300 |
| 2022-01-06 | 83.55 | $86.31 | 152617 |
| 2022-01-05 | 82.45 | $83.40 | 153300 |
| 2022-01-04 | 82.03 | $84.58 | 381900 |
| 2022-01-03 | 81.15 | $83.32 | 211180 |
| 2021-12-31 | 80.47 | $81.53 | 126343 |
| 2021-12-30 | 80.21 | $81.80 | 171606 |
| 2021-12-29 | 79.83 | $81.97 | 136318 |
| 2021-12-28 | 79.32 | $81.24 | 111500 |
| 2021-12-27 | 78.96 | $81.30 | 135833 |
| 2021-12-23 | 78.51 | $79.83 | 157100 |
| 2021-12-22 | 78.47 | $80.05 | 162600 |
| 2021-12-21 | 78.37 | $79.56 | 326100 |
| 2021-12-20 | 78.43 | $77.29 | 344900 |
| 2021-12-17 | 79.26 | $78.71 | 867116 |
| 2021-12-16 | 79.85 | $80.12 | 270727 |
| 2021-12-15 | 80.14 | $80.73 | 608900 |
| 2021-12-14 | 80.34 | $81.98 | 175300 |
| 2021-12-13 | 80.20 | $80.97 | 204146 |
| 2021-12-10 | 80.39 | $81.82 | 124000 |
| 2021-12-09 | 80.37 | $81.14 | 185800 |
| 2021-12-08 | 80.59 | $82.79 | 1.4M |
| 2021-12-07 | 80.37 | $82.46 | 178900 |
| 2021-12-06 | 80.24 | $82.72 | 234400 |
| 2021-12-03 | 80.03 | $79.87 | 166200 |
| 2021-12-02 | 80.71 | $81.60 | 229700 |
| 2021-12-01 | 81.03 | $78.91 | 248600 |
| 2021-11-30 | 82.30 | $79.06 | 286800 |
| 2021-11-29 | 83.82 | $80.27 | 274338 |
| 2021-11-26 | 85.32 | $81.69 | 181700 |
| 2021-11-24 | 86.69 | $85.86 | 126200 |
| 2021-11-23 | 87.05 | $86.39 | 247700 |
| 2021-11-22 | 87.31 | $86.04 | 296800 |
| 2021-11-19 | 87.73 | $84.73 | 174232 |
| 2021-11-18 | 88.64 | $85.72 | 314400 |
| 2021-11-17 | 89.41 | $86.41 | 278920 |
| 2021-11-16 | 90.11 | $87.68 | 354914 |
| 2021-11-15 | 90.52 | $87.53 | 363018 |
| 2021-11-12 | 91.03 | $87.79 | 4.3M |
| 2021-11-11 | 91.52 | $89.88 | 622000 |
| 2021-11-10 | 91.41 | $88.53 | 478600 |
| 2021-11-09 | 91.64 | $91.72 | 382900 |
| 2021-11-08 | 90.85 | $91.68 | 362200 |
| 2021-11-05 | 89.85 | $90.57 | 194801 |
| 2021-11-04 | 88.92 | $89.43 | 205444 |
| 2021-11-03 | 88.10 | $90.87 | 253635 |
| 2021-11-02 | 86.60 | $87.62 | 195300 |
| 2021-11-01 | 85.75 | $87.47 | 205441 |
| 2021-10-29 | 84.73 | $84.50 | 134440 |
| 2021-10-28 | 84.38 | $84.21 | 220005 |
| 2021-10-27 | 84.02 | $81.19 | 205015 |
| 2021-10-26 | 84.50 | $82.57 | 208832 |
| 2021-10-25 | 84.61 | $83.67 | 291200 |
| 2021-10-22 | 84.35 | $84.83 | 301004 |
| 2021-10-21 | 83.62 | $83.41 | 248900 |
| 2021-10-20 | 83.14 | $84.27 | 289440 |
| 2021-10-19 | 82.24 | $82.05 | 236800 |
| 2021-10-18 | 81.81 | $81.01 | 134446 |
| 2021-10-15 | 81.59 | $80.42 | 175640 |
| 2021-10-14 | 81.46 | $80.20 | 148247 |
| 2021-10-13 | 81.33 | $79.71 | 101627 |
| 2021-10-12 | 81.29 | $81.08 | 147700 |
| 2021-10-11 | 80.77 | $81.71 | 134145 |
| 2021-10-08 | 79.90 | $81.29 | 119200 |
| 2021-10-07 | 78.93 | $80.43 | 207716 |
| 2021-10-06 | 77.99 | $78.14 | 126729 |
| 2021-10-05 | 77.55 | $77.56 | 187100 |
| 2021-10-04 | 77.16 | $79.29 | 134548 |
| 2021-10-01 | 76.12 | $79.24 | 267300 |
| 2021-09-30 | 74.86 | $76.15 | 143405 |
| 2021-09-29 | 74.28 | $77.31 | 146131 |
| 2021-09-28 | 73.20 | $75.34 | 121613 |
| 2021-09-27 | 72.52 | $76.52 | 196900 |
| 2021-09-24 | 71.32 | $73.92 | 180338 |
| 2021-09-23 | 70.69 | $73.87 | 187236 |
| 2021-09-22 | 69.97 | $71.26 | 100100 |
| 2021-09-21 | 69.93 | $70.13 | 159700 |
| 2021-09-20 | 70.28 | $70.23 | 199126 |
| 2021-09-17 | 70.69 | $71.53 | 492600 |
| 2021-09-16 | 70.81 | $70.33 | 115500 |
| 2021-09-15 | 71.36 | $70.26 | 149400 |
| 2021-09-14 | 72.08 | $69.43 | 98400 |
| 2021-09-13 | 73.24 | $71.43 | 126300 |
| 2021-09-10 | 74.02 | $70.90 | 109943 |
| 2021-09-09 | 75.16 | $72.98 | 107614 |
| 2021-09-08 | 75.89 | $73.77 | 108531 |
| 2021-09-07 | 76.52 | $74.34 | 100900 |
| 2021-09-03 | 77.10 | $75.09 | 81800 |
| 2021-09-02 | 77.55 | $75.62 | 113942 |
| 2021-09-01 | 77.92 | $76.08 | 128457 |
| 2021-08-31 | 78.20 | $76.70 | 100721 |
| 2021-08-30 | 78.31 | $76.02 | 131628 |
| 2021-08-27 | 78.65 | $78.22 | 174500 |
| 2021-08-26 | 78.33 | $76.59 | 156900 |
| 2021-08-25 | 78.42 | $77.54 | 130813 |
| 2021-08-24 | 78.20 | $77.69 | 150100 |
| 2021-08-23 | 77.86 | $78.40 | 218902 |
| 2021-08-20 | 77.18 | $77.58 | 143900 |
| 2021-08-19 | 76.58 | $75.67 | 253400 |
| 2021-08-18 | 76.43 | $75.23 | 146300 |
| 2021-08-17 | 76.36 | $75.84 | 192700 |
| 2021-08-16 | 76.05 | $76.66 | 284400 |
| 2021-08-13 | 75.40 | $76.13 | 241728 |
| 2021-08-12 | 74.74 | $76.20 | 184700 |
| 2021-08-11 | 73.90 | $76.17 | 213316 |
| 2021-08-10 | 72.87 | $75.75 | 290700 |
| 2021-08-09 | 71.74 | $72.94 | 148031 |
| 2021-08-06 | 71.25 | $73.70 | 198000 |
| 2021-08-05 | 70.42 | $71.56 | 101615 |
| 2021-08-04 | 70.10 | $70.85 | 130117 |
| 2021-08-03 | 69.95 | $71.98 | 147001 |
| 2021-08-02 | 69.42 | $70.97 | 189100 |
| 2021-07-30 | 69.11 | $70.68 | 189739 |
| 2021-07-29 | 68.86 | $70.61 | 149106 |
| 2021-07-28 | 68.60 | $70.64 | 161900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.61
2026-07-24
Close Price
$85.12
Vol: 307038
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.55
Average
50.32
Maximum
76.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.61 | $85.12 | 307038 |
| 2026-07-23 | 55.70 | $84.77 | 407400 |
| 2026-07-22 | 57.40 | $85.29 | 325406 |
| 2026-07-21 | 57.04 | $85.14 | 371227 |
| 2026-07-20 | 56.27 | $84.81 | 457100 |
| 2026-07-17 | 55.58 | $84.51 | 1.1M |
| 2026-07-16 | 64.11 | $87.17 | 638054 |
| 2026-07-15 | 59.77 | $85.20 | 324441 |
| 2026-07-14 | 57.24 | $84.19 | 369400 |
| 2026-07-13 | 55.29 | $83.45 | 285205 |
| 2026-07-10 | 56.15 | $83.71 | 272610 |
| 2026-07-09 | 54.87 | $83.21 | 673800 |
| 2026-07-08 | 52.40 | $82.27 | 330300 |
| 2026-07-07 | 59.40 | $84.40 | 261500 |
| 2026-07-06 | 60.56 | $84.72 | 253400 |
| 2026-07-02 | 59.29 | $84.18 | 281500 |
| 2026-07-01 | 62.18 | $85.00 | 423413 |
| 2026-06-30 | 59.23 | $83.72 | 300346 |
| 2026-06-29 | 58.49 | $83.41 | 455819 |
| 2026-06-26 | 64.95 | $85.19 | 1.1M |
| 2026-06-25 | 64.79 | $85.11 | 490018 |
| 2026-06-24 | 62.08 | $83.84 | 449800 |
| 2026-06-23 | 60.05 | $82.96 | 412144 |
| 2026-06-22 | 56.10 | $81.40 | 334243 |
| 2026-06-18 | 55.16 | $81.05 | 1.2M |
| 2026-06-17 | 55.22 | $81.07 | 381004 |
| 2026-06-16 | 59.63 | $82.40 | 384600 |
| 2026-06-15 | 58.81 | $82.05 | 267900 |
| 2026-06-12 | 63.06 | $83.27 | 413632 |
| 2026-06-11 | 59.70 | $81.79 | 217743 |
| 2026-06-10 | 58.59 | $81.33 | 276745 |
| 2026-06-09 | 56.82 | $80.61 | 238400 |
| 2026-06-08 | 53.80 | $79.45 | 183247 |
| 2026-06-05 | 54.17 | $79.57 | 217416 |
| 2026-06-04 | 51.99 | $78.74 | 325014 |
| 2026-06-03 | 46.11 | $76.74 | 288100 |
| 2026-06-02 | 53.52 | $79.12 | 303700 |
| 2026-06-01 | 48.31 | $77.55 | 534800 |
| 2026-05-29 | 53.90 | $79.08 | 304300 |
| 2026-05-28 | 53.94 | $79.09 | 251709 |
| 2026-05-27 | 53.40 | $78.92 | 248790 |
| 2026-05-26 | 57.11 | $79.91 | 298300 |
| 2026-05-22 | 53.75 | $78.82 | 380106 |
| 2026-05-21 | 53.24 | $78.66 | 298300 |
| 2026-05-20 | 54.20 | $78.93 | 367600 |
| 2026-05-19 | 49.56 | $77.48 | 233500 |
| 2026-05-18 | 49.99 | $77.61 | 384323 |
| 2026-05-15 | 44.44 | $76.04 | 332309 |
| 2026-05-14 | 47.23 | $76.92 | 278929 |
| 2026-05-13 | 44.40 | $76.17 | 345400 |
| 2026-05-12 | 46.78 | $76.92 | 297400 |
| 2026-05-11 | 46.01 | $76.71 | 455700 |
| 2026-05-08 | 50.98 | $78.20 | 224307 |
| 2026-05-07 | 51.09 | $78.23 | 327500 |
| 2026-05-06 | 52.47 | $78.63 | 257947 |
| 2026-05-05 | 50.14 | $77.90 | 355408 |
| 2026-05-04 | 47.67 | $77.16 | 350300 |
| 2026-05-01 | 48.56 | $77.45 | 268818 |
| 2026-04-30 | 50.23 | $77.99 | 355129 |
| 2026-04-29 | 47.23 | $77.05 | 322524 |
| 2026-04-28 | 52.76 | $78.77 | 320245 |
| 2026-04-27 | 50.62 | $78.10 | 553325 |
| 2026-04-24 | 49.49 | $77.75 | 365907 |
| 2026-04-23 | 51.05 | $78.24 | 396000 |
| 2026-04-22 | 51.17 | $78.28 | 304935 |
| 2026-04-21 | 49.37 | $77.67 | 358144 |
| 2026-04-20 | 54.23 | $79.23 | 550573 |
| 2026-04-17 | 50.43 | $77.95 | 996106 |
| 2026-04-16 | 51.90 | $78.41 | 412626 |
| 2026-04-15 | 55.29 | $79.43 | 267306 |
| 2026-04-14 | 57.43 | $80.04 | 277900 |
| 2026-04-13 | 58.55 | $80.36 | 272024 |
| 2026-04-10 | 56.69 | $79.62 | 223300 |
| 2026-04-09 | 62.58 | $81.25 | 350501 |
| 2026-04-08 | 59.86 | $80.13 | 307011 |
| 2026-04-07 | 53.78 | $78.00 | 243433 |
| 2026-04-06 | 53.01 | $77.76 | 337001 |
| 2026-04-02 | 49.80 | $76.78 | 247933 |
| 2026-04-01 | 47.83 | $76.21 | 223111 |
| 2026-03-31 | 44.18 | $75.21 | 296741 |
| 2026-03-30 | 37.40 | $73.58 | 318800 |
| 2026-03-27 | 37.80 | $73.73 | 271900 |
| 2026-03-26 | 41.59 | $75.07 | 232210 |
| 2026-03-25 | 41.09 | $74.95 | 290400 |
| 2026-03-24 | 41.26 | $75.01 | 313546 |
| 2026-03-23 | 41.61 | $75.14 | 499300 |
| 2026-03-20 | 39.97 | $74.70 | 783749 |
| 2026-03-19 | 38.66 | $74.35 | 334000 |
| 2026-03-18 | 36.26 | $73.71 | 428400 |
| 2026-03-17 | 37.82 | $74.42 | 187648 |
| 2026-03-16 | 38.62 | $74.78 | 378500 |
| 2026-03-13 | 38.48 | $74.74 | 299500 |
| 2026-03-12 | 39.20 | $75.08 | 393029 |
| 2026-03-11 | 39.71 | $75.33 | 286400 |
| 2026-03-10 | 42.05 | $76.45 | 384400 |
| 2026-03-09 | 42.28 | $76.56 | 421000 |
| 2026-03-06 | 43.63 | $77.21 | 269931 |
| 2026-03-05 | 45.98 | $78.30 | 236200 |
| 2026-03-04 | 48.26 | $79.31 | 199242 |
| 2026-03-03 | 48.64 | $79.48 | 215641 |
| 2026-03-02 | 49.60 | $79.91 | 397434 |
| 2026-02-27 | 45.23 | $78.07 | 502900 |
| 2026-02-26 | 54.99 | $82.04 | 251200 |
| 2026-02-25 | 54.26 | $81.73 | 215900 |
| 2026-02-24 | 51.22 | $80.48 | 271000 |
| 2026-02-23 | 49.98 | $79.99 | 355120 |
| 2026-02-20 | 60.27 | $83.46 | 243634 |
| 2026-02-19 | 57.16 | $82.17 | 273535 |
| 2026-02-18 | 57.46 | $82.26 | 217884 |
| 2026-02-17 | 59.73 | $82.95 | 258031 |
| 2026-02-13 | 62.20 | $83.68 | 191200 |
| 2026-02-12 | 60.43 | $82.85 | 281901 |
| 2026-02-11 | 65.07 | $84.18 | 315300 |
| 2026-02-10 | 66.64 | $84.61 | 278000 |
| 2026-02-09 | 68.73 | $85.18 | 229500 |
| 2026-02-06 | 71.85 | $86.01 | 300945 |
| 2026-02-05 | 70.56 | $85.17 | 383114 |
| 2026-02-04 | 70.75 | $85.22 | 478300 |
| 2026-02-03 | 69.70 | $84.52 | 407400 |
| 2026-02-02 | 65.68 | $82.09 | 359819 |
| 2026-01-30 | 63.17 | $80.78 | 539146 |
| 2026-01-29 | 62.68 | $80.53 | 429800 |
| 2026-01-28 | 60.71 | $79.55 | 427900 |
| 2026-01-27 | 60.71 | $79.55 | 403919 |
| 2026-01-26 | 58.92 | $78.65 | 477400 |
| 2026-01-23 | 58.26 | $78.32 | 526900 |
| 2026-01-22 | 64.96 | $80.54 | 495200 |
| 2026-01-21 | 62.84 | $79.38 | 307611 |
| 2026-01-20 | 53.75 | $75.42 | 210125 |
| 2026-01-16 | 57.21 | $76.45 | 260300 |
| 2026-01-15 | 57.79 | $76.62 | 298611 |
| 2026-01-14 | 52.95 | $74.81 | 310600 |
| 2026-01-13 | 48.88 | $73.49 | 262900 |
| 2026-01-12 | 52.02 | $74.46 | 298200 |
| 2026-01-09 | 55.66 | $75.50 | 184104 |
| 2026-01-08 | 58.26 | $76.20 | 407400 |
| 2026-01-07 | 52.43 | $74.27 | 298900 |
| 2026-01-06 | 55.68 | $75.12 | 305000 |
| 2026-01-05 | 54.02 | $74.60 | 339600 |
| 2026-01-02 | 49.12 | $73.19 | 390035 |
| 2025-12-31 | 48.71 | $73.08 | 163200 |
| 2025-12-30 | 51.07 | $73.75 | 169900 |
| 2025-12-29 | 54.59 | $74.69 | 281246 |
| 2025-12-26 | 58.63 | $75.68 | 161020 |
| 2025-12-24 | 58.76 | $75.71 | 217300 |
| 2025-12-23 | 58.96 | $75.76 | 317800 |
| 2025-12-22 | 64.94 | $77.19 | 443510 |
| 2025-12-19 | 65.88 | $77.40 | 1.2M |
| 2025-12-18 | 65.11 | $77.06 | 335200 |
| 2025-12-17 | 64.25 | $76.68 | 327150 |
| 2025-12-16 | 66.04 | $77.12 | 438747 |
| 2025-12-15 | 67.91 | $77.58 | 291900 |
| 2025-12-12 | 66.14 | $76.69 | 200413 |
| 2025-12-11 | 66.81 | $76.86 | 269800 |
| 2025-12-10 | 66.12 | $76.50 | 428000 |
| 2025-12-09 | 61.46 | $74.29 | 288046 |
| 2025-12-08 | 61.14 | $74.15 | 196700 |
| 2025-12-05 | 59.98 | $73.64 | 267302 |
| 2025-12-04 | 60.29 | $73.73 | 170900 |
| 2025-12-03 | 61.26 | $74.03 | 271211 |
| 2025-12-02 | 59.69 | $73.27 | 195702 |
| 2025-12-01 | 59.69 | $73.27 | 177300 |
| 2025-11-28 | 57.19 | $72.05 | 111829 |
| 2025-11-26 | 59.40 | $72.82 | 533300 |
| 2025-11-25 | 62.16 | $73.75 | 427400 |
| 2025-11-24 | 56.39 | $70.96 | 306600 |
| 2025-11-21 | 53.74 | $69.86 | 315736 |
| 2025-11-20 | 45.28 | $66.91 | 261627 |
| 2025-11-19 | 46.04 | $67.19 | 210500 |
| 2025-11-18 | 44.10 | $66.58 | 326404 |
| 2025-11-17 | 43.73 | $66.46 | 322042 |
| 2025-11-14 | 51.11 | $69.16 | 311537 |
| 2025-11-13 | 50.67 | $69.01 | 292706 |
| 2025-11-12 | 52.84 | $69.73 | 218016 |
| 2025-11-11 | 54.09 | $70.14 | 185702 |
| 2025-11-10 | 52.90 | $69.68 | 387400 |
| 2025-11-07 | 55.27 | $70.48 | 257400 |
| 2025-11-06 | 52.49 | $69.38 | 306817 |
| 2025-11-05 | 53.52 | $69.74 | 337727 |
| 2025-11-04 | 49.29 | $68.13 | 402608 |
| 2025-11-03 | 48.23 | $67.75 | 399800 |
| 2025-10-31 | 46.96 | $67.29 | 294615 |
| 2025-10-30 | 46.63 | $67.17 | 289101 |
| 2025-10-29 | 46.30 | $67.04 | 256700 |
| 2025-10-28 | 49.14 | $68.29 | 171300 |
| 2025-10-27 | 49.17 | $68.30 | 189900 |
| 2025-10-24 | 51.22 | $69.20 | 166520 |
| 2025-10-23 | 48.81 | $68.13 | 268900 |
| 2025-10-22 | 48.45 | $67.97 | 276401 |
| 2025-10-21 | 50.48 | $68.93 | 308740 |
| 2025-10-20 | 49.79 | $68.60 | 420201 |
| 2025-10-17 | 44.53 | $66.23 | 432721 |
| 2025-10-16 | 39.89 | $64.39 | 524059 |
| 2025-10-15 | 47.07 | $67.92 | 394300 |
| 2025-10-14 | 51.90 | $69.84 | 281014 |
| 2025-10-13 | 46.37 | $67.81 | 263831 |
| 2025-10-10 | 38.77 | $65.50 | 389318 |
| 2025-10-09 | 48.01 | $68.80 | 316408 |
| 2025-10-08 | 50.43 | $69.50 | 286424 |
| 2025-10-07 | 52.48 | $70.07 | 215336 |
| 2025-10-06 | 53.27 | $70.29 | 278429 |
| 2025-10-03 | 50.56 | $69.45 | 350927 |
| 2025-10-02 | 48.67 | $68.89 | 238900 |
| 2025-10-01 | 49.44 | $69.13 | 156064 |
| 2025-09-30 | 49.57 | $69.17 | 211200 |
| 2025-09-29 | 50.37 | $69.44 | 238229 |
| 2025-09-26 | 55.30 | $70.99 | 175980 |
| 2025-09-25 | 53.69 | $70.41 | 175838 |
| 2025-09-24 | 53.78 | $70.44 | 144700 |
| 2025-09-23 | 54.12 | $70.55 | 218800 |
| 2025-09-22 | 53.11 | $70.15 | 227136 |
| 2025-09-19 | 55.97 | $71.13 | 1.0M |
| 2025-09-18 | 61.44 | $72.84 | 300013 |
| 2025-09-17 | 55.68 | $70.45 | 294333 |
| 2025-09-16 | 54.13 | $69.88 | 301100 |
| 2025-09-15 | 57.45 | $70.87 | 672300 |
| 2025-09-12 | 58.87 | $71.28 | 433400 |
| 2025-09-11 | 55.86 | $70.09 | 189700 |
| 2025-09-10 | 53.76 | $69.31 | 254823 |
| 2025-09-09 | 55.50 | $69.85 | 251400 |
| 2025-09-08 | 59.39 | $71.00 | 202000 |
| 2025-09-05 | 59.70 | $71.09 | 358900 |
| 2025-09-04 | 63.05 | $72.05 | 279100 |
| 2025-09-03 | 59.65 | $70.53 | 242500 |
| 2025-09-02 | 61.49 | $71.05 | 217547 |
| 2025-08-29 | 63.12 | $71.51 | 210739 |
| 2025-08-28 | 63.76 | $71.69 | 205042 |
| 2025-08-27 | 64.61 | $71.94 | 252600 |
| 2025-08-26 | 63.44 | $71.31 | 252847 |
| 2025-08-25 | 62.02 | $70.56 | 264200 |
| 2025-08-22 | 63.20 | $70.94 | 333100 |
| 2025-08-21 | 54.59 | $66.96 | 313800 |
| 2025-08-20 | 55.46 | $67.24 | 265900 |
| 2025-08-19 | 54.15 | $66.71 | 187620 |
| 2025-08-18 | 54.61 | $66.87 | 310547 |
| 2025-08-15 | 52.72 | $66.08 | 452400 |
| 2025-08-14 | 58.32 | $68.00 | 410700 |
| 2025-08-13 | 58.01 | $67.86 | 335200 |
| 2025-08-12 | 55.88 | $66.90 | 362644 |
| 2025-08-11 | 49.38 | $64.34 | 274200 |
| 2025-08-08 | 47.87 | $63.81 | 141045 |
| 2025-08-07 | 45.96 | $63.15 | 298800 |
| 2025-08-06 | 47.05 | $63.59 | 336631 |
| 2025-08-05 | 48.37 | $64.12 | 530500 |
| 2025-08-04 | 47.95 | $63.96 | 353400 |
| 2025-08-01 | 42.74 | $62.06 | 546800 |
| 2025-07-31 | 46.19 | $63.55 | 389800 |
| 2025-07-30 | 47.93 | $64.26 | 461445 |
| 2025-07-29 | 49.44 | $64.86 | 628600 |
| 2025-07-28 | 52.05 | $65.87 | 269143 |
| 2025-07-25 | 53.02 | $66.24 | 319900 |
| 2025-07-24 | 54.06 | $66.64 | 296900 |
| 2025-07-23 | 59.06 | $68.46 | 385200 |
| 2025-07-22 | 59.20 | $68.51 | 409440 |
| 2025-07-21 | 59.81 | $68.73 | 584600 |
| 2025-07-18 | 61.85 | $69.48 | 934100 |
| 2025-07-17 | 54.35 | $65.69 | 425500 |
| 2025-07-16 | 50.65 | $64.17 | 369041 |
| 2025-07-15 | 50.58 | $64.14 | 461600 |
| 2025-07-14 | 58.79 | $67.04 | 365500 |
| 2025-07-11 | 56.33 | $65.98 | 439800 |
| 2025-07-10 | 61.00 | $67.41 | 427500 |
| 2025-07-09 | 59.58 | $66.77 | 314900 |
| 2025-07-08 | 58.61 | $66.34 | 650000 |
| 2025-07-07 | 56.13 | $65.27 | 1.5M |
| 2025-07-03 | 61.60 | $66.94 | 483211 |
| 2025-07-02 | 59.84 | $66.15 | 671411 |
| 2025-07-01 | 57.97 | $65.34 | 693225 |
| 2025-06-30 | 51.46 | $62.89 | 335339 |
| 2025-06-27 | 53.85 | $63.63 | 562544 |
| 2025-06-26 | 54.08 | $63.70 | 293616 |
| 2025-06-25 | 48.44 | $61.78 | 329748 |
| 2025-06-24 | 51.34 | $62.71 | 326626 |
| 2025-06-23 | 51.10 | $62.63 | 354200 |
| 2025-06-20 | 46.17 | $61.06 | 920500 |
| 2025-06-18 | 46.74 | $61.26 | 337024 |
| 2025-06-17 | 46.74 | $61.26 | 301247 |
| 2025-06-16 | 50.86 | $62.71 | 286820 |
| 2025-06-13 | 53.12 | $63.45 | 290700 |
| 2025-06-12 | 59.22 | $65.25 | 276732 |
| 2025-06-11 | 59.09 | $65.20 | 196800 |
| 2025-06-10 | 60.60 | $65.63 | 213718 |
| 2025-06-09 | 58.47 | $64.72 | 272310 |
| 2025-06-06 | 56.39 | $63.87 | 303816 |
| 2025-06-05 | 51.11 | $61.95 | 350031 |
| 2025-06-04 | 49.29 | $61.35 | 237600 |
| 2025-06-03 | 50.39 | $61.72 | 258900 |
| 2025-06-02 | 48.17 | $60.97 | 191440 |
| 2025-05-30 | 49.66 | $61.50 | 244500 |
| 2025-05-29 | 51.47 | $62.13 | 223900 |
| 2025-05-28 | 49.73 | $61.50 | 266635 |
| 2025-05-27 | 52.36 | $62.43 | 192400 |
| 2025-05-23 | 47.71 | $60.78 | 230801 |
| 2025-05-22 | 48.80 | $61.18 | 465300 |
| 2025-05-21 | 49.53 | $61.45 | 237133 |
| 2025-05-20 | 57.68 | $64.13 | 181900 |
| 2025-05-19 | 59.44 | $64.64 | 311000 |
| 2025-05-16 | 59.65 | $64.70 | 356117 |
| 2025-05-15 | 59.94 | $64.79 | 312000 |
| 2025-05-14 | 59.50 | $64.58 | 296614 |
| 2025-05-13 | 61.43 | $65.21 | 187022 |
| 2025-05-12 | 60.74 | $64.85 | 346200 |
| 2025-05-09 | 54.25 | $61.85 | 171700 |
| 2025-05-08 | 54.59 | $61.97 | 337500 |
| 2025-05-07 | 51.69 | $60.77 | 374700 |
| 2025-05-06 | 53.00 | $61.26 | 273400 |
| 2025-05-05 | 55.61 | $62.21 | 275734 |
| 2025-05-02 | 55.85 | $62.30 | 365100 |
| 2025-05-01 | 50.02 | $59.81 | 299400 |
| 2025-04-30 | 48.13 | $59.09 | 353400 |
| 2025-04-29 | 48.52 | $59.25 | 309114 |
| 2025-04-28 | 45.76 | $58.18 | 299302 |
| 2025-04-25 | 45.39 | $58.04 | 225640 |
| 2025-04-24 | 46.06 | $58.36 | 334030 |
| 2025-04-23 | 44.60 | $57.76 | 291100 |
| 2025-04-22 | 42.64 | $56.96 | 325509 |
| 2025-04-21 | 36.36 | $54.62 | 503140 |
| 2025-04-17 | 38.44 | $55.84 | 518497 |
| 2025-04-16 | 37.09 | $55.36 | 485800 |
| 2025-04-15 | 36.76 | $55.24 | 281000 |
| 2025-04-14 | 34.23 | $54.31 | 295542 |
| 2025-04-11 | 32.32 | $53.62 | 420426 |
| 2025-04-10 | 33.28 | $54.34 | 363000 |
| 2025-04-09 | 39.97 | $58.62 | 586300 |
| 2025-04-08 | 26.97 | $54.63 | 471643 |
| 2025-04-07 | 27.35 | $54.90 | 570000 |
| 2025-04-04 | 28.03 | $55.39 | 479900 |
| 2025-04-03 | 30.95 | $57.34 | 412800 |
| 2025-04-02 | 43.06 | $62.88 | 207400 |
| 2025-04-01 | 41.49 | $62.48 | 237400 |
| 2025-03-31 | 41.95 | $62.65 | 224022 |
| 2025-03-28 | 43.43 | $63.19 | 167700 |
| 2025-03-27 | 47.90 | $64.70 | 219337 |
| 2025-03-26 | 49.34 | $65.15 | 237712 |
| 2025-03-25 | 49.44 | $65.18 | 287600 |
| 2025-03-24 | 49.34 | $65.15 | 317805 |
| 2025-03-21 | 42.47 | $63.07 | 1.5M |
| 2025-03-20 | 42.47 | $63.07 | 351400 |
| 2025-03-19 | 45.04 | $64.04 | 380523 |
| 2025-03-18 | 43.60 | $63.61 | 315200 |
| 2025-03-17 | 44.96 | $64.13 | 466400 |
| 2025-03-14 | 43.45 | $63.66 | 262200 |
| 2025-03-13 | 35.26 | $61.37 | 246536 |
| 2025-03-12 | 35.30 | $61.39 | 360436 |
| 2025-03-11 | 33.98 | $61.04 | 306331 |
| 2025-03-10 | 32.78 | $60.72 | 542520 |
| 2025-03-07 | 37.53 | $63.08 | 236224 |
| 2025-03-06 | 38.48 | $63.50 | 190000 |
| 2025-03-05 | 41.04 | $64.60 | 361932 |
| 2025-03-04 | 42.15 | $65.06 | 269100 |
| 2025-03-03 | 50.59 | $68.03 | 282234 |
| 2025-02-28 | 52.37 | $68.56 | 293000 |
| 2025-02-27 | 50.21 | $67.87 | 265600 |
| 2025-02-26 | 51.96 | $68.41 | 266500 |
| 2025-02-25 | 50.72 | $68.00 | 231700 |
| 2025-02-24 | 50.09 | $67.79 | 337231 |
| 2025-02-21 | 50.41 | $67.90 | 398137 |
| 2025-02-20 | 55.32 | $69.51 | 306535 |
| 2025-02-19 | 56.26 | $69.80 | 264219 |
| 2025-02-18 | 56.60 | $69.91 | 238022 |
| 2025-02-14 | 53.17 | $68.53 | 199100 |
| 2025-02-13 | 54.60 | $69.01 | 138700 |
| 2025-02-12 | 53.96 | $68.75 | 285309 |
| 2025-02-11 | 58.41 | $70.24 | 214500 |
| 2025-02-10 | 56.20 | $69.28 | 311029 |
| 2025-02-07 | 57.78 | $69.80 | 333300 |
| 2025-02-06 | 59.27 | $70.29 | 226348 |
| 2025-02-05 | 56.53 | $69.03 | 162101 |
| 2025-02-04 | 54.48 | $68.14 | 155300 |
| 2025-02-03 | 49.62 | $66.23 | 216442 |
| 2025-01-31 | 52.19 | $67.16 | 231800 |
| 2025-01-30 | 52.53 | $67.28 | 217500 |
| 2025-01-29 | 50.96 | $66.65 | 138928 |
| 2025-01-28 | 51.81 | $66.98 | 164006 |
| 2025-01-27 | 53.06 | $67.47 | 391705 |
| 2025-01-24 | 51.02 | $66.58 | 185631 |
| 2025-01-23 | 49.38 | $65.88 | 263400 |
| 2025-01-22 | 52.92 | $67.35 | 369337 |
| 2025-01-21 | 55.09 | $68.20 | 402900 |
| 2025-01-17 | 52.57 | $67.04 | 468700 |
| 2025-01-16 | 44.63 | $63.92 | 227200 |
| 2025-01-15 | 46.73 | $64.80 | 270706 |
| 2025-01-14 | 43.15 | $63.56 | 230500 |
| 2025-01-13 | 34.69 | $61.04 | 190100 |
| 2025-01-10 | 31.90 | $60.31 | 249200 |
| 2025-01-08 | 35.98 | $62.35 | 377400 |
| 2025-01-07 | 36.75 | $62.70 | 246746 |
| 2025-01-06 | 38.39 | $63.44 | 185100 |
| 2025-01-03 | 39.48 | $63.92 | 177000 |
| 2025-01-02 | 36.90 | $63.19 | 170800 |
| 2024-12-31 | 39.06 | $64.19 | 144223 |
| 2024-12-30 | 38.79 | $64.11 | 136900 |
| 2024-12-27 | 40.72 | $65.00 | 248328 |
| 2024-12-26 | 42.81 | $65.92 | 163742 |
| 2024-12-24 | 43.25 | $66.11 | 213016 |
| 2024-12-23 | 43.58 | $66.26 | 225857 |
| 2024-12-20 | 42.91 | $66.02 | 607563 |
| 2024-12-19 | 41.49 | $65.50 | 249331 |
| 2024-12-18 | 41.95 | $65.74 | 488331 |
| 2024-12-17 | 50.16 | $69.48 | 211100 |
| 2024-12-16 | 56.33 | $71.68 | 223635 |
| 2024-12-13 | 54.19 | $70.80 | 217200 |
| 2024-12-12 | 56.58 | $71.60 | 215800 |
| 2024-12-11 | 56.10 | $71.39 | 551504 |
| 2024-12-10 | 54.25 | $70.59 | 322200 |
| 2024-12-09 | 54.53 | $70.69 | 327000 |
| 2024-12-06 | 57.48 | $71.77 | 117037 |
| 2024-12-05 | 56.78 | $71.43 | 189944 |
| 2024-12-04 | 59.27 | $72.34 | 191512 |
| 2024-12-03 | 57.80 | $71.58 | 168100 |
| 2024-12-02 | 60.78 | $72.67 | 253845 |
| 2024-11-29 | 60.28 | $72.39 | 111824 |
| 2024-11-27 | 61.89 | $72.99 | 193440 |
| 2024-11-26 | 62.87 | $73.36 | 264800 |
| 2024-11-25 | 67.27 | $74.97 | 503162 |
| 2024-11-22 | 65.88 | $73.98 | 268600 |
| 2024-11-21 | 63.09 | $72.14 | 306300 |
| 2024-11-20 | 60.91 | $70.81 | 186614 |
| 2024-11-19 | 60.87 | $70.79 | 133835 |
| 2024-11-18 | 63.03 | $71.64 | 208000 |
| 2024-11-15 | 64.51 | $72.22 | 213900 |
| 2024-11-14 | 64.06 | $71.89 | 144549 |
| 2024-11-13 | 66.42 | $72.85 | 322715 |
| 2024-11-12 | 68.65 | $73.74 | 274312 |
| 2024-11-11 | 69.55 | $74.10 | 268800 |
| 2024-11-08 | 67.28 | $72.09 | 313500 |
| 2024-11-07 | 65.48 | $70.61 | 590124 |
| 2024-11-06 | 71.32 | $72.93 | 769300 |
| 2024-11-05 | 55.51 | $63.20 | 241200 |
| 2024-11-04 | 52.00 | $61.84 | 188100 |
| 2024-11-01 | 54.27 | $62.60 | 232700 |
| 2024-10-31 | 55.18 | $62.90 | 133000 |
| 2024-10-30 | 59.35 | $64.23 | 132041 |
| 2024-10-29 | 56.88 | $63.17 | 124600 |
| 2024-10-28 | 58.54 | $63.69 | 331923 |
| 2024-10-25 | 54.04 | $61.85 | 214317 |
| 2024-10-24 | 57.08 | $62.80 | 354415 |
| 2024-10-23 | 56.93 | $62.74 | 209100 |
| 2024-10-22 | 55.58 | $62.17 | 630500 |
| 2024-10-21 | 56.16 | $62.37 | 522816 |
| 2024-10-18 | 54.32 | $61.57 | 588907 |
| 2024-10-17 | 65.89 | $65.09 | 374214 |
| 2024-10-16 | 64.14 | $64.24 | 376210 |
| 2024-10-15 | 61.48 | $63.04 | 409300 |
| 2024-10-14 | 55.67 | $60.80 | 180044 |
| 2024-10-11 | 54.36 | $60.35 | 230229 |
| 2024-10-10 | 46.84 | $58.09 | 222541 |
| 2024-10-09 | 46.24 | $57.93 | 283500 |
| 2024-10-08 | 42.20 | $56.88 | 318300 |
| 2024-10-07 | 43.93 | $57.46 | 203808 |
| 2024-10-04 | 45.49 | $57.97 | 258445 |
| 2024-10-03 | 42.61 | $57.21 | 185302 |
| 2024-10-02 | 41.96 | $57.04 | 204718 |
| 2024-10-01 | 42.58 | $57.27 | 322841 |
| 2024-09-30 | 48.05 | $59.13 | 199935 |
| 2024-09-27 | 45.59 | $58.44 | 257900 |
| 2024-09-26 | 47.58 | $59.08 | 412900 |
| 2024-09-25 | 46.82 | $58.86 | 163800 |
| 2024-09-24 | 48.83 | $59.52 | 215103 |
| 2024-09-23 | 52.33 | $60.60 | 221600 |
| 2024-09-20 | 52.30 | $60.59 | 1.1M |
| 2024-09-19 | 58.66 | $62.40 | 448300 |
| 2024-09-18 | 57.88 | $62.11 | 328420 |
| 2024-09-17 | 57.92 | $62.12 | 239123 |
| 2024-09-16 | 56.17 | $61.44 | 522922 |
| 2024-09-13 | 54.47 | $60.80 | 192743 |
| 2024-09-12 | 49.59 | $59.11 | 126000 |
| 2024-09-11 | 48.97 | $58.91 | 201500 |
| 2024-09-10 | 51.33 | $59.70 | 145400 |
| 2024-09-09 | 51.65 | $59.81 | 168802 |
| 2024-09-06 | 52.11 | $59.97 | 126546 |
| 2024-09-05 | 55.09 | $60.99 | 117300 |
| 2024-09-04 | 56.47 | $61.45 | 111747 |
| 2024-09-03 | 59.32 | $62.38 | 194100 |
| 2024-08-30 | 62.31 | $63.31 | 179700 |
| 2024-08-29 | 62.00 | $63.15 | 167344 |
| 2024-08-28 | 61.64 | $62.96 | 114000 |
| 2024-08-27 | 60.37 | $62.28 | 168405 |
| 2024-08-26 | 62.16 | $62.90 | 244800 |
| 2024-08-23 | 62.41 | $62.99 | 262633 |
| 2024-08-22 | 54.95 | $59.17 | 114241 |
| 2024-08-21 | 54.98 | $59.18 | 92500 |
| 2024-08-20 | 54.27 | $58.85 | 143900 |
| 2024-08-19 | 59.08 | $60.65 | 173500 |
| 2024-08-16 | 57.86 | $60.03 | 198300 |
| 2024-08-15 | 56.42 | $59.31 | 167042 |
| 2024-08-14 | 52.77 | $57.59 | 115743 |
| 2024-08-13 | 53.84 | $58.02 | 156500 |
| 2024-08-12 | 52.01 | $57.17 | 132100 |
| 2024-08-09 | 54.20 | $58.08 | 162300 |
| 2024-08-08 | 55.12 | $58.46 | 150100 |
| 2024-08-07 | 53.29 | $57.54 | 178422 |
| 2024-08-06 | 54.90 | $58.24 | 202916 |
| 2024-08-05 | 54.29 | $57.91 | 329941 |
| 2024-08-02 | 60.91 | $60.66 | 278100 |
| 2024-08-01 | 63.90 | $61.77 | 418004 |
| 2024-07-31 | 70.99 | $64.15 | 343600 |
| 2024-07-30 | 71.60 | $64.34 | 265800 |
| 2024-07-29 | 68.80 | $62.23 | 204403 |
| 2024-07-26 | 75.20 | $64.15 | 252900 |
| 2024-07-25 | 73.82 | $63.00 | 366116 |
| 2024-07-24 | 72.69 | $62.11 | 290414 |
| 2024-07-23 | 73.20 | $62.26 | 352318 |
| 2024-07-22 | 72.72 | $61.86 | 480620 |
| 2024-07-19 | 67.48 | $58.05 | 490500 |
| 2024-07-18 | 65.08 | $56.62 | 425843 |
| 2024-07-17 | 69.79 | $58.00 | 432033 |
| 2024-07-16 | 67.60 | $56.64 | 503134 |
| 2024-07-15 | 63.32 | $54.34 | 372445 |
| 2024-07-12 | 58.65 | $52.27 | 243904 |
| 2024-07-11 | 60.63 | $52.83 | 537436 |
| 2024-07-10 | 51.60 | $49.58 | 174305 |
| 2024-07-09 | 48.13 | $48.58 | 248900 |
| 2024-07-08 | 45.57 | $47.89 | 293000 |
| 2024-07-05 | 45.82 | $47.97 | 653400 |
| 2024-07-03 | 49.00 | $48.97 | 95900 |
| 2024-07-02 | 51.27 | $49.64 | 134242 |
| 2024-07-01 | 50.78 | $49.49 | 246045 |
| 2024-06-28 | 55.04 | $50.72 | 558833 |
| 2024-06-27 | 44.55 | $47.80 | 155133 |
| 2024-06-26 | 41.15 | $47.04 | 257600 |
| 2024-06-25 | 39.29 | $46.64 | 204329 |
| 2024-06-24 | 41.57 | $47.37 | 302147 |
| 2024-06-21 | 37.11 | $46.43 | 1.1M |
| 2024-06-20 | 38.69 | $46.96 | 300300 |
| 2024-06-18 | 36.51 | $46.51 | 376200 |
| 2024-06-17 | 36.54 | $46.52 | 661800 |
| 2024-06-14 | 36.36 | $46.48 | 233542 |
| 2024-06-13 | 39.71 | $47.72 | 379800 |
| 2024-06-12 | 42.63 | $48.69 | 353000 |
| 2024-06-11 | 35.99 | $47.25 | 310500 |
| 2024-06-10 | 37.51 | $47.78 | 424600 |
| 2024-06-07 | 43.76 | $49.67 | 162900 |
| 2024-06-06 | 44.96 | $49.99 | 94200 |
| 2024-06-05 | 43.95 | $49.77 | 169300 |
| 2024-06-04 | 44.66 | $49.97 | 178931 |
| 2024-06-03 | 44.80 | $50.01 | 115604 |
| 2024-05-31 | 47.49 | $50.79 | 205300 |
| 2024-05-30 | 46.07 | $50.43 | 143200 |
| 2024-05-29 | 42.36 | $49.53 | 193700 |
| 2024-05-28 | 44.94 | $50.32 | 134100 |
| 2024-05-24 | 46.97 | $50.91 | 142140 |
| 2024-05-23 | 48.30 | $51.29 | 298900 |
| 2024-05-22 | 60.12 | $54.06 | 469107 |
| 2024-05-21 | 56.98 | $53.19 | 216227 |
| 2024-05-20 | 55.96 | $52.92 | 165506 |
| 2024-05-17 | 56.10 | $52.95 | 156000 |
| 2024-05-16 | 55.21 | $52.70 | 159800 |
| 2024-05-15 | 53.37 | $52.19 | 191022 |
| 2024-05-14 | 55.31 | $52.65 | 160300 |
| 2024-05-13 | 52.87 | $51.96 | 165200 |
| 2024-05-10 | 52.29 | $51.80 | 177902 |
| 2024-05-09 | 52.71 | $51.91 | 218376 |
| 2024-05-08 | 50.33 | $51.22 | 235821 |
| 2024-05-07 | 48.63 | $50.74 | 161400 |
| 2024-05-06 | 51.28 | $51.50 | 210206 |
| 2024-05-03 | 52.79 | $51.92 | 264608 |
| 2024-05-02 | 50.86 | $51.33 | 306716 |
| 2024-05-01 | 49.32 | $50.87 | 360100 |
| 2024-04-30 | 47.17 | $50.24 | 205619 |
| 2024-04-29 | 49.92 | $51.10 | 170500 |
| 2024-04-26 | 55.76 | $52.73 | 257439 |
| 2024-04-25 | 54.58 | $52.35 | 317700 |
| 2024-04-24 | 56.74 | $52.92 | 459413 |
| 2024-04-23 | 54.65 | $52.22 | 358600 |
| 2024-04-22 | 49.97 | $50.79 | 249035 |
| 2024-04-19 | 49.16 | $50.56 | 419400 |
| 2024-04-18 | 45.13 | $49.45 | 224700 |
| 2024-04-17 | 41.47 | $48.53 | 229100 |
| 2024-04-16 | 41.23 | $48.47 | 210800 |
| 2024-04-15 | 41.86 | $48.70 | 256600 |
| 2024-04-12 | 41.64 | $48.64 | 306100 |
| 2024-04-11 | 40.08 | $48.21 | 357308 |
| 2024-04-10 | 37.43 | $47.49 | 321000 |
| 2024-04-09 | 43.83 | $49.99 | 409700 |
| 2024-04-08 | 42.68 | $49.68 | 120400 |
| 2024-04-05 | 40.85 | $49.19 | 140902 |
| 2024-04-04 | 41.55 | $49.46 | 706600 |
| 2024-04-03 | 41.90 | $49.60 | 275400 |
| 2024-04-02 | 42.93 | $50.02 | 241833 |
| 2024-04-01 | 44.87 | $50.80 | 180208 |
| 2024-03-28 | 48.12 | $52.02 | 292217 |
| 2024-03-27 | 50.01 | $52.69 | 211749 |
| 2024-03-26 | 43.86 | $50.72 | 185700 |
| 2024-03-25 | 45.56 | $51.35 | 310800 |
| 2024-03-22 | 43.48 | $50.72 | 178000 |
| 2024-03-21 | 45.33 | $51.43 | 211900 |
| 2024-03-20 | 44.70 | $51.23 | 186802 |
| 2024-03-19 | 38.33 | $49.35 | 153200 |
| 2024-03-18 | 38.51 | $49.43 | 176131 |
| 2024-03-15 | 39.61 | $49.93 | 1.3M |
| 2024-03-14 | 36.18 | $48.94 | 605200 |
| 2024-03-13 | 39.95 | $50.67 | 286727 |
| 2024-03-12 | 40.09 | $50.73 | 281126 |
| 2024-03-11 | 43.47 | $52.16 | 214127 |
| 2024-03-08 | 42.44 | $51.84 | 174539 |
| 2024-03-07 | 42.38 | $51.82 | 230500 |
| 2024-03-06 | 41.41 | $51.50 | 270701 |
| 2024-03-05 | 41.29 | $51.46 | 346700 |
| 2024-03-04 | 33.99 | $49.13 | 402200 |
| 2024-03-01 | 37.44 | $50.95 | 236500 |
| 2024-02-29 | 40.04 | $52.17 | 159423 |
| 2024-02-28 | 36.65 | $51.18 | 131802 |
| 2024-02-27 | 39.18 | $52.37 | 141000 |
| 2024-02-26 | 36.60 | $51.63 | 148800 |
| 2024-02-23 | 38.55 | $52.56 | 136414 |
| 2024-02-22 | 38.68 | $52.62 | 224721 |
| 2024-02-21 | 39.41 | $52.98 | 190706 |
| 2024-02-20 | 39.83 | $53.19 | 137402 |
| 2024-02-16 | 40.96 | $53.76 | 274900 |
| 2024-02-15 | 41.41 | $53.99 | 280504 |
| 2024-02-14 | 33.80 | $51.45 | 247900 |
| 2024-02-13 | 32.85 | $51.16 | 365700 |
| 2024-02-12 | 38.49 | $54.29 | 329100 |
| 2024-02-09 | 33.84 | $52.94 | 377000 |
| 2024-02-08 | 32.61 | $52.60 | 304547 |
| 2024-02-07 | 33.80 | $53.28 | 289508 |
| 2024-02-06 | 34.79 | $53.84 | 236300 |
| 2024-02-05 | 36.34 | $54.70 | 415904 |
| 2024-02-02 | 38.32 | $55.75 | 545245 |
| 2024-02-01 | 34.61 | $54.60 | 861600 |
| 2024-01-31 | 37.38 | $56.09 | 436429 |
| 2024-01-30 | 46.01 | $59.77 | 371220 |
| 2024-01-29 | 47.30 | $60.23 | 510200 |
| 2024-01-26 | 44.59 | $59.39 | 224900 |
| 2024-01-25 | 43.38 | $59.02 | 322607 |
| 2024-01-24 | 45.64 | $59.90 | 350405 |
| 2024-01-23 | 47.86 | $60.72 | 320610 |
| 2024-01-22 | 50.98 | $61.81 | 297736 |
| 2024-01-19 | 46.11 | $60.22 | 380033 |
| 2024-01-18 | 48.44 | $61.03 | 209500 |
| 2024-01-17 | 47.12 | $60.61 | 172122 |
| 2024-01-16 | 48.70 | $61.17 | 204000 |
| 2024-01-12 | 53.16 | $62.65 | 125916 |
| 2024-01-11 | 55.17 | $63.27 | 340300 |
| 2024-01-10 | 58.68 | $64.30 | 135600 |
| 2024-01-09 | 57.84 | $63.96 | 220200 |
| 2024-01-08 | 58.03 | $64.02 | 345400 |
| 2024-01-05 | 57.25 | $63.68 | 193000 |
| 2024-01-04 | 56.56 | $63.38 | 162700 |
| 2024-01-03 | 54.88 | $62.64 | 204535 |
| 2024-01-02 | 63.17 | $65.27 | 191740 |
| 2023-12-29 | 65.09 | $65.81 | 173444 |
| 2023-12-28 | 72.92 | $67.82 | 145800 |
| 2023-12-27 | 72.66 | $67.65 | 160400 |
| 2023-12-26 | 72.22 | $67.36 | 131400 |
| 2023-12-22 | 70.00 | $65.96 | 201300 |
| 2023-12-21 | 69.86 | $65.87 | 160447 |
| 2023-12-20 | 68.13 | $64.82 | 330318 |
| 2023-12-19 | 72.41 | $65.96 | 247807 |
| 2023-12-18 | 70.69 | $64.84 | 298115 |
| 2023-12-15 | 72.49 | $65.31 | 1.1M |
| 2023-12-14 | 76.66 | $66.37 | 513015 |
| 2023-12-13 | 75.01 | $65.09 | 354902 |
| 2023-12-12 | 68.05 | $60.94 | 200400 |
| 2023-12-11 | 71.85 | $61.77 | 150604 |
| 2023-12-08 | 71.54 | $61.60 | 137600 |
| 2023-12-07 | 70.57 | $61.06 | 131600 |
| 2023-12-06 | 68.20 | $59.83 | 228539 |
| 2023-12-05 | 67.50 | $59.48 | 247200 |
| 2023-12-04 | 69.08 | $59.86 | 403669 |
| 2023-12-01 | 68.91 | $59.77 | 322200 |
| 2023-11-30 | 63.27 | $57.02 | 321100 |
| 2023-11-29 | 62.92 | $56.87 | 207824 |
| 2023-11-28 | 59.61 | $55.51 | 165200 |
| 2023-11-27 | 59.54 | $55.48 | 155620 |
| 2023-11-24 | 60.29 | $55.69 | 62100 |
| 2023-11-22 | 59.95 | $55.54 | 148723 |
| 2023-11-21 | 59.10 | $55.16 | 140000 |
| 2023-11-20 | 63.58 | $56.49 | 219210 |
| 2023-11-17 | 65.49 | $57.03 | 245900 |
| 2023-11-16 | 64.75 | $56.63 | 184000 |
| 2023-11-15 | 65.45 | $56.84 | 259641 |
| 2023-11-14 | 64.63 | $56.37 | 301200 |
| 2023-11-13 | 54.79 | $51.84 | 170921 |
| 2023-11-10 | 54.66 | $51.79 | 191300 |
| 2023-11-09 | 53.94 | $51.51 | 170049 |
| 2023-11-08 | 54.53 | $51.71 | 197200 |
| 2023-11-07 | 58.83 | $53.13 | 188010 |
| 2023-11-06 | 61.19 | $53.86 | 274516 |
| 2023-11-03 | 61.54 | $53.97 | 224000 |
| 2023-11-02 | 58.28 | $52.40 | 232300 |
| 2023-11-01 | 52.35 | $49.98 | 228200 |
| 2023-10-31 | 48.99 | $48.80 | 166600 |
| 2023-10-30 | 49.05 | $48.82 | 194422 |
| 2023-10-27 | 44.63 | $47.34 | 246207 |
| 2023-10-26 | 48.00 | $48.60 | 274245 |
| 2023-10-25 | 39.33 | $46.09 | 247600 |
| 2023-10-24 | 36.74 | $45.44 | 209600 |
| 2023-10-23 | 39.01 | $46.37 | 260505 |
| 2023-10-20 | 35.94 | $45.61 | 321651 |
| 2023-10-19 | 41.68 | $47.80 | 213300 |
| 2023-10-18 | 43.45 | $48.39 | 118250 |
| 2023-10-17 | 48.03 | $49.78 | 161040 |
| 2023-10-16 | 42.20 | $48.38 | 170229 |
| 2023-10-13 | 36.92 | $47.28 | 146500 |
| 2023-10-12 | 39.98 | $48.25 | 150626 |
| 2023-10-11 | 43.09 | $49.14 | 166510 |
| 2023-10-10 | 43.24 | $49.18 | 255900 |
| 2023-10-09 | 41.71 | $48.85 | 142922 |
| 2023-10-06 | 38.63 | $48.20 | 341913 |
| 2023-10-05 | 39.74 | $48.56 | 362729 |
| 2023-10-04 | 35.13 | $47.62 | 181617 |
| 2023-10-03 | 35.08 | $47.61 | 185209 |
| 2023-10-02 | 37.39 | $48.45 | 215200 |
| 2023-09-29 | 39.26 | $49.09 | 197134 |
| 2023-09-28 | 38.34 | $48.89 | 279100 |
| 2023-09-27 | 35.87 | $48.35 | 164100 |
| 2023-09-26 | 36.64 | $48.65 | 215900 |
| 2023-09-25 | 37.62 | $49.03 | 114900 |
| 2023-09-22 | 33.91 | $48.19 | 189500 |
| 2023-09-21 | 35.36 | $48.80 | 177134 |
| 2023-09-20 | 36.91 | $49.43 | 173400 |
| 2023-09-19 | 37.92 | $49.83 | 256228 |
| 2023-09-18 | 37.94 | $49.84 | 261241 |
| 2023-09-15 | 41.23 | $51.14 | 1.0M |
| 2023-09-14 | 42.94 | $51.77 | 247000 |
| 2023-09-13 | 40.48 | $51.11 | 310700 |
| 2023-09-12 | 43.56 | $52.25 | 218500 |
| 2023-09-11 | 45.32 | $52.86 | 247843 |
| 2023-09-08 | 49.68 | $54.26 | 200200 |
| 2023-09-07 | 47.95 | $53.75 | 303213 |
| 2023-09-06 | 48.38 | $53.89 | 245003 |
| 2023-09-05 | 51.42 | $54.85 | 269000 |
| 2023-09-01 | 55.53 | $56.04 | 160700 |
| 2023-08-31 | 48.95 | $54.02 | 204300 |
| 2023-08-30 | 48.78 | $53.97 | 114067 |
| 2023-08-29 | 48.05 | $53.76 | 135400 |
| 2023-08-28 | 46.27 | $53.24 | 184000 |
| 2023-08-25 | 44.56 | $52.75 | 168000 |
| 2023-08-24 | 45.83 | $53.20 | 229141 |
| 2023-08-23 | 46.03 | $53.27 | 143345 |
| 2023-08-22 | 46.59 | $53.48 | 213822 |
| 2023-08-21 | 49.86 | $54.67 | 191400 |
| 2023-08-18 | 51.95 | $55.39 | 323029 |
| 2023-08-17 | 51.60 | $55.26 | 233200 |
| 2023-08-16 | 49.90 | $54.62 | 198701 |
| 2023-08-15 | 50.88 | $54.99 | 221104 |
| 2023-08-14 | 55.06 | $56.49 | 190248 |
| 2023-08-11 | 56.99 | $57.14 | 149500 |
| 2023-08-10 | 58.42 | $57.62 | 148445 |
| 2023-08-09 | 57.96 | $57.40 | 229548 |
| 2023-08-08 | 60.81 | $58.38 | 221147 |
| 2023-08-07 | 64.24 | $59.50 | 148700 |
| 2023-08-04 | 63.64 | $59.16 | 137923 |
| 2023-08-03 | 64.78 | $59.54 | 155900 |
| 2023-08-02 | 64.22 | $59.19 | 147500 |
| 2023-08-01 | 64.00 | $59.05 | 182700 |
| 2023-07-31 | 67.33 | $60.25 | 216332 |
| 2023-07-28 | 66.92 | $59.95 | 176707 |
| 2023-07-27 | 67.16 | $60.04 | 361200 |
| 2023-07-26 | 69.88 | $61.07 | 483549 |
| 2023-07-25 | 65.53 | $57.69 | 407000 |
| 2023-07-24 | 68.42 | $58.73 | 408831 |
| 2023-07-21 | 63.84 | $55.58 | 505314 |
| 2023-07-20 | 60.06 | $53.42 | 283802 |
| 2023-07-19 | 60.17 | $53.46 | 221387 |
| 2023-07-18 | 56.71 | $51.63 | 208400 |
| 2023-07-17 | 52.25 | $49.56 | 161012 |
| 2023-07-14 | 51.02 | $49.03 | 301517 |
| 2023-07-13 | 53.00 | $49.84 | 362630 |
| 2023-07-12 | 49.31 | $48.24 | 339800 |
| 2023-07-11 | 44.70 | $46.45 | 212500 |
| 2023-07-10 | 42.37 | $45.61 | 245112 |
| 2023-07-07 | 43.47 | $46.14 | 205900 |
| 2023-07-06 | 41.70 | $45.49 | 279234 |
| 2023-07-05 | 41.72 | $45.50 | 227655 |
| 2023-07-03 | 42.99 | $46.18 | 135424 |
| 2023-06-30 | 38.64 | $44.51 | 188039 |
| 2023-06-29 | 40.36 | $45.49 | 200600 |
| 2023-06-28 | 39.04 | $44.99 | 217400 |
| 2023-06-27 | 41.51 | $46.41 | 201100 |
| 2023-06-26 | 39.93 | $45.79 | 282830 |
| 2023-06-23 | 38.98 | $45.41 | 651900 |
| 2023-06-22 | 39.85 | $45.96 | 215804 |
| 2023-06-21 | 42.51 | $47.58 | 200500 |
| 2023-06-20 | 44.33 | $48.63 | 220748 |
| 2023-06-16 | 45.50 | $49.29 | 979440 |
| 2023-06-15 | 46.09 | $49.63 | 267600 |
| 2023-06-14 | 45.03 | $49.10 | 267646 |
| 2023-06-13 | 49.08 | $51.44 | 224614 |
| 2023-06-12 | 48.08 | $50.91 | 260100 |
| 2023-06-09 | 48.98 | $51.43 | 172411 |
| 2023-06-08 | 49.26 | $51.60 | 237323 |
| 2023-06-07 | 52.27 | $53.36 | 309700 |
| 2023-06-06 | 48.39 | $51.08 | 279500 |
| 2023-06-05 | 41.25 | $47.49 | 258814 |
| 2023-06-02 | 44.37 | $49.41 | 345516 |
| 2023-06-01 | 34.81 | $45.49 | 251419 |
| 2023-05-31 | 30.92 | $44.14 | 250200 |
| 2023-05-30 | 32.67 | $45.42 | 211517 |
| 2023-05-26 | 32.13 | $45.23 | 235700 |
| 2023-05-25 | 31.22 | $44.90 | 228016 |
| 2023-05-24 | 33.53 | $46.68 | 216928 |
| 2023-05-23 | 35.56 | $48.12 | 223800 |
| 2023-05-22 | 35.65 | $48.18 | 215413 |
| 2023-05-19 | 33.00 | $47.14 | 242800 |
| 2023-05-18 | 35.17 | $48.78 | 422546 |
| 2023-05-17 | 35.96 | $49.36 | 261931 |
| 2023-05-16 | 24.97 | $45.40 | 203900 |
| 2023-05-15 | 26.02 | $46.38 | 250527 |
| 2023-05-12 | 23.76 | $45.65 | 185116 |
| 2023-05-11 | 22.77 | $45.33 | 211807 |
| 2023-05-10 | 23.91 | $46.57 | 244168 |
| 2023-05-09 | 24.85 | $47.56 | 251700 |
| 2023-05-08 | 25.21 | $47.94 | 188522 |
| 2023-05-05 | 26.75 | $49.52 | 286944 |
| 2023-05-04 | 21.69 | $47.76 | 392302 |
| 2023-05-03 | 23.45 | $49.77 | 330800 |
| 2023-05-02 | 23.70 | $50.05 | 349846 |
| 2023-05-01 | 27.55 | $53.85 | 279600 |
| 2023-04-28 | 30.19 | $56.00 | 341004 |
| 2023-04-27 | 27.11 | $55.00 | 272900 |
| 2023-04-26 | 28.05 | $55.80 | 252850 |
| 2023-04-25 | 28.37 | $56.07 | 227000 |
| 2023-04-24 | 31.04 | $58.24 | 252032 |
| 2023-04-21 | 32.85 | $59.58 | 440147 |
| 2023-04-20 | 36.00 | $61.69 | 193536 |
| 2023-04-19 | 37.03 | $62.34 | 169042 |
| 2023-04-18 | 32.54 | $60.76 | 200500 |
| 2023-04-17 | 36.45 | $63.26 | 152427 |
| 2023-04-14 | 31.71 | $61.74 | 167131 |
| 2023-04-13 | 33.78 | $63.05 | 164300 |
| 2023-04-12 | 30.94 | $62.18 | 136300 |
| 2023-04-11 | 32.43 | $63.16 | 185225 |
| 2023-04-10 | 32.84 | $63.43 | 283366 |
| 2023-04-06 | 33.51 | $63.88 | 203200 |
| 2023-04-05 | 32.93 | $63.68 | 199840 |
| 2023-04-04 | 33.26 | $63.92 | 214700 |
| 2023-04-03 | 34.01 | $64.47 | 186628 |
| 2023-03-31 | 35.60 | $65.62 | 242110 |
| 2023-03-30 | 34.87 | $65.33 | 182300 |
| 2023-03-29 | 36.85 | $66.78 | 212900 |
| 2023-03-28 | 37.69 | $67.38 | 191335 |
| 2023-03-27 | 37.88 | $67.52 | 260600 |
| 2023-03-24 | 38.38 | $67.90 | 439956 |
| 2023-03-23 | 32.51 | $65.28 | 363231 |
| 2023-03-22 | 34.28 | $66.77 | 327131 |
| 2023-03-21 | 38.07 | $69.65 | 444314 |
| 2023-03-20 | 33.69 | $67.84 | 460703 |
| 2023-03-17 | 34.30 | $68.32 | 1.1M |
| 2023-03-16 | 38.83 | $71.57 | 430900 |
| 2023-03-15 | 27.10 | $67.40 | 432744 |
| 2023-03-14 | 27.98 | $68.12 | 460400 |
| 2023-03-13 | 20.55 | $65.94 | 888917 |
| 2023-03-10 | 25.98 | $70.59 | 658815 |
| 2023-03-09 | 26.94 | $71.25 | 427337 |
| 2023-03-08 | 35.28 | $75.70 | 255212 |
| 2023-03-07 | 35.19 | $75.68 | 230800 |
| 2023-03-06 | 39.37 | $77.37 | 242628 |
| 2023-03-03 | 41.10 | $78.00 | 320347 |
| 2023-03-02 | 39.09 | $77.50 | 242820 |
| 2023-03-01 | 42.19 | $78.63 | 300117 |
| 2023-02-28 | 45.37 | $79.68 | 178419 |
| 2023-02-27 | 47.31 | $80.28 | 122900 |
| 2023-02-24 | 49.24 | $80.86 | 166200 |
| 2023-02-23 | 47.84 | $80.46 | 144730 |
| 2023-02-22 | 46.91 | $80.19 | 234600 |
| 2023-02-21 | 47.48 | $80.38 | 171400 |
| 2023-02-17 | 49.61 | $81.09 | 151900 |
| 2023-02-16 | 48.97 | $80.88 | 189100 |
| 2023-02-15 | 48.94 | $80.87 | 135300 |
| 2023-02-14 | 47.16 | $80.26 | 103816 |
| 2023-02-13 | 49.58 | $81.16 | 78100 |
| 2023-02-10 | 48.83 | $80.89 | 83432 |
| 2023-02-09 | 47.99 | $80.58 | 121700 |
| 2023-02-08 | 49.10 | $81.03 | 183200 |
| 2023-02-07 | 52.68 | $82.42 | 196300 |
| 2023-02-06 | 50.67 | $81.60 | 160440 |
| 2023-02-03 | 53.69 | $82.74 | 251440 |
| 2023-02-02 | 51.27 | $81.74 | 194601 |
| 2023-02-01 | 47.51 | $80.30 | 242500 |
| 2023-01-31 | 45.83 | $79.69 | 335741 |
| 2023-01-30 | 38.02 | $77.16 | 240909 |
| 2023-01-27 | 38.86 | $77.56 | 210302 |
| 2023-01-26 | 40.17 | $78.18 | 325900 |
| 2023-01-25 | 34.30 | $76.45 | 225800 |
| 2023-01-24 | 35.21 | $76.93 | 230300 |
| 2023-01-23 | 34.52 | $76.73 | 312235 |
| 2023-01-20 | 34.84 | $76.91 | 555807 |
| 2023-01-19 | 39.26 | $79.24 | 266000 |
| 2023-01-18 | 40.07 | $79.63 | 218600 |
| 2023-01-17 | 43.64 | $81.26 | 109231 |
| 2023-01-13 | 44.66 | $81.70 | 129500 |
| 2023-01-12 | 44.89 | $81.80 | 171325 |
| 2023-01-11 | 40.56 | $80.29 | 124818 |
| 2023-01-10 | 40.60 | $80.31 | 267643 |
| 2023-01-09 | 37.89 | $79.38 | 244032 |
| 2023-01-06 | 42.20 | $81.57 | 138900 |
| 2023-01-05 | 37.21 | $79.96 | 217700 |
| 2023-01-04 | 38.50 | $80.62 | 269215 |
| 2023-01-03 | 42.53 | $82.51 | 259000 |
| 2022-12-30 | 47.31 | $84.43 | 202705 |
| 2022-12-29 | 49.37 | $85.18 | 85800 |
| 2022-12-28 | 47.40 | $84.50 | 91713 |
| 2022-12-27 | 49.44 | $85.26 | 122800 |
| 2022-12-23 | 48.16 | $84.80 | 58612 |
| 2022-12-22 | 47.07 | $84.41 | 124932 |
| 2022-12-21 | 47.78 | $84.70 | 174200 |
| 2022-12-20 | 44.77 | $83.59 | 217935 |
| 2022-12-19 | 43.34 | $83.08 | 163633 |
| 2022-12-16 | 40.42 | $82.06 | 628003 |
| 2022-12-15 | 40.50 | $82.10 | 230153 |
| 2022-12-14 | 43.80 | $83.75 | 329000 |
| 2022-12-13 | 46.39 | $84.94 | 284600 |
| 2022-12-12 | 57.48 | $89.02 | 177400 |
| 2022-12-09 | 55.99 | $88.41 | 179113 |
| 2022-12-08 | 53.84 | $87.56 | 142900 |
| 2022-12-07 | 52.70 | $87.12 | 138523 |
| 2022-12-06 | 55.13 | $87.95 | 232243 |
| 2022-12-05 | 56.78 | $88.50 | 198336 |
| 2022-12-02 | 67.21 | $91.51 | 147630 |
| 2022-12-01 | 65.93 | $90.86 | 166110 |
| 2022-11-30 | 65.25 | $90.52 | 258300 |
| 2022-11-29 | 60.72 | $88.44 | 175846 |
| 2022-11-28 | 60.05 | $88.16 | 184100 |
| 2022-11-25 | 62.76 | $88.91 | 62800 |
| 2022-11-23 | 60.58 | $87.94 | 74537 |
| 2022-11-22 | 62.18 | $88.39 | 152500 |
| 2022-11-21 | 61.05 | $87.87 | 156439 |
| 2022-11-18 | 57.58 | $86.38 | 153500 |
| 2022-11-17 | 54.65 | $85.24 | 126701 |
| 2022-11-16 | 55.87 | $85.62 | 141931 |
| 2022-11-15 | 57.09 | $86.00 | 181517 |
| 2022-11-14 | 56.88 | $85.91 | 202948 |
| 2022-11-11 | 59.02 | $86.61 | 108200 |
| 2022-11-10 | 65.59 | $88.57 | 212900 |
| 2022-11-09 | 60.62 | $86.23 | 126100 |
| 2022-11-08 | 62.79 | $86.82 | 159900 |
| 2022-11-07 | 64.17 | $87.19 | 150526 |
| 2022-11-04 | 63.00 | $86.63 | 111737 |
| 2022-11-03 | 59.14 | $84.91 | 90517 |
| 2022-11-02 | 60.82 | $85.39 | 193161 |
| 2022-11-01 | 66.77 | $86.97 | 198147 |
| 2022-10-31 | 66.93 | $87.01 | 242829 |
| 2022-10-28 | 66.63 | $86.85 | 221800 |
| 2022-10-27 | 64.60 | $85.78 | 156806 |
| 2022-10-26 | 64.67 | $85.80 | 148700 |
| 2022-10-25 | 64.70 | $85.81 | 211405 |
| 2022-10-24 | 62.63 | $84.68 | 203140 |
| 2022-10-21 | 60.19 | $83.43 | 322800 |
| 2022-10-20 | 52.84 | $80.30 | 257530 |
| 2022-10-19 | 59.96 | $82.42 | 185300 |
| 2022-10-18 | 59.57 | $82.26 | 188500 |
| 2022-10-17 | 58.14 | $81.67 | 200104 |
| 2022-10-14 | 55.98 | $80.81 | 170100 |
| 2022-10-13 | 55.50 | $80.62 | 219600 |
| 2022-10-12 | 48.06 | $78.00 | 107724 |
| 2022-10-11 | 47.80 | $77.92 | 199711 |
| 2022-10-10 | 46.53 | $77.51 | 130521 |
| 2022-10-07 | 44.79 | $76.95 | 139600 |
| 2022-10-06 | 49.32 | $78.61 | 103600 |
| 2022-10-05 | 49.02 | $78.51 | 99000 |
| 2022-10-04 | 49.49 | $78.68 | 177640 |
| 2022-10-03 | 39.83 | $75.65 | 158835 |
| 2022-09-30 | 35.50 | $74.53 | 189801 |
| 2022-09-29 | 38.49 | $75.80 | 159900 |
| 2022-09-28 | 40.07 | $76.43 | 191607 |
| 2022-09-27 | 38.07 | $75.91 | 150119 |
| 2022-09-26 | 41.85 | $77.39 | 167330 |
| 2022-09-23 | 42.56 | $77.65 | 167616 |
| 2022-09-22 | 44.76 | $78.45 | 134931 |
| 2022-09-21 | 47.17 | $79.28 | 163000 |
| 2022-09-20 | 48.88 | $79.85 | 156535 |
| 2022-09-19 | 48.32 | $79.67 | 202200 |
| 2022-09-16 | 45.76 | $78.86 | 625000 |
| 2022-09-15 | 41.74 | $77.67 | 153239 |
| 2022-09-14 | 38.65 | $76.82 | 164102 |
| 2022-09-13 | 38.02 | $76.65 | 162200 |
| 2022-09-12 | 43.69 | $78.93 | 173234 |
| 2022-09-09 | 41.96 | $78.45 | 168303 |
| 2022-09-08 | 35.62 | $76.83 | 221700 |
| 2022-09-07 | 32.69 | $76.15 | 257241 |
| 2022-09-06 | 31.38 | $75.85 | 236506 |
| 2022-09-02 | 33.52 | $76.89 | 175807 |
| 2022-09-01 | 35.15 | $77.63 | 241200 |
| 2022-08-31 | 36.52 | $78.23 | 185800 |
| 2022-08-30 | 38.28 | $78.98 | 210501 |
| 2022-08-29 | 36.81 | $78.60 | 145000 |
| 2022-08-26 | 39.88 | $79.89 | 204400 |
| 2022-08-25 | 41.96 | $80.70 | 265400 |
| 2022-08-24 | 42.91 | $81.06 | 177810 |
| 2022-08-23 | 44.47 | $81.65 | 189800 |
| 2022-08-22 | 49.58 | $83.41 | 162433 |
| 2022-08-19 | 57.63 | $85.66 | 272100 |
| 2022-08-18 | 61.16 | $86.50 | 124619 |
| 2022-08-17 | 61.20 | $86.51 | 140314 |
| 2022-08-16 | 68.24 | $88.08 | 140238 |
| 2022-08-15 | 66.90 | $87.50 | 178000 |
| 2022-08-12 | 65.07 | $86.74 | 366900 |
| 2022-08-11 | 64.46 | $86.49 | 150824 |
| 2022-08-10 | 62.72 | $85.79 | 143500 |
| 2022-08-09 | 60.00 | $84.77 | 210442 |
| 2022-08-08 | 58.60 | $84.27 | 96044 |
| 2022-08-05 | 58.87 | $84.34 | 160400 |
| 2022-08-04 | 56.67 | $83.54 | 152113 |
| 2022-08-03 | 57.73 | $83.83 | 137442 |
| 2022-08-02 | 55.51 | $83.02 | 111200 |
| 2022-08-01 | 60.59 | $84.38 | 175533 |
| 2022-07-29 | 59.07 | $83.80 | 239734 |
| 2022-07-28 | 60.37 | $84.14 | 158440 |
| 2022-07-27 | 58.78 | $83.51 | 311534 |
| 2022-07-26 | 59.06 | $83.59 | 173700 |
| 2022-07-25 | 59.27 | $83.65 | 276019 |
| 2022-07-22 | 55.09 | $81.96 | 217522 |
| 2022-07-21 | 54.22 | $81.63 | 163800 |
| 2022-07-20 | 56.62 | $82.39 | 208536 |
| 2022-07-19 | 53.09 | $81.03 | 257506 |
| 2022-07-18 | 48.51 | $79.47 | 227347 |
| 2022-07-15 | 47.80 | $79.24 | 190600 |
| 2022-07-14 | 41.40 | $77.33 | 119700 |
| 2022-07-13 | 45.08 | $78.67 | 126719 |
| 2022-07-12 | 49.04 | $79.95 | 169514 |
| 2022-07-11 | 49.01 | $79.94 | 139400 |
| 2022-07-08 | 50.32 | $80.36 | 131720 |
| 2022-07-07 | 49.77 | $80.18 | 127609 |
| 2022-07-06 | 51.08 | $80.62 | 215800 |
| 2022-07-05 | 53.66 | $81.47 | 289740 |
| 2022-07-01 | 53.81 | $81.52 | 201536 |
| 2022-06-30 | 47.96 | $79.43 | 252632 |
| 2022-06-29 | 48.18 | $79.51 | 177000 |
| 2022-06-28 | 49.74 | $80.08 | 173041 |
| 2022-06-27 | 49.77 | $80.09 | 179200 |
| 2022-06-24 | 47.02 | $79.08 | 510600 |
| 2022-06-23 | 46.72 | $78.97 | 179013 |
| 2022-06-22 | 49.75 | $80.21 | 193809 |
| 2022-06-21 | 50.40 | $80.47 | 189200 |
| 2022-06-17 | 46.07 | $78.79 | 559800 |
| 2022-06-16 | 42.77 | $77.62 | 267200 |
| 2022-06-15 | 47.73 | $79.71 | 176920 |
| 2022-06-14 | 46.26 | $79.19 | 209646 |
| 2022-06-13 | 43.62 | $78.28 | 249500 |
| 2022-06-10 | 48.44 | $80.22 | 230500 |
| 2022-06-09 | 48.36 | $80.19 | 128307 |
| 2022-06-08 | 54.73 | $82.45 | 139444 |
| 2022-06-07 | 59.99 | $84.03 | 91525 |
| 2022-06-06 | 59.19 | $83.69 | 115000 |
| 2022-06-03 | 59.12 | $83.66 | 119839 |
| 2022-06-02 | 59.53 | $83.79 | 98033 |
| 2022-06-01 | 56.57 | $82.45 | 117614 |
| 2022-05-31 | 59.18 | $83.30 | 179900 |
| 2022-05-27 | 59.95 | $83.55 | 97012 |
| 2022-05-26 | 57.79 | $82.52 | 144530 |
| 2022-05-25 | 54.17 | $80.93 | 157328 |
| 2022-05-24 | 52.64 | $80.30 | 177012 |
| 2022-05-23 | 55.43 | $81.30 | 181900 |
| 2022-05-20 | 51.69 | $79.76 | 246400 |
| 2022-05-19 | 48.53 | $78.58 | 288312 |
| 2022-05-18 | 49.87 | $79.09 | 313049 |
| 2022-05-17 | 50.23 | $79.23 | 150400 |
| 2022-05-16 | 42.01 | $76.34 | 154345 |
| 2022-05-13 | 43.11 | $76.81 | 164300 |
| 2022-05-12 | 43.90 | $77.15 | 207800 |
| 2022-05-11 | 41.10 | $76.22 | 185600 |
| 2022-05-10 | 42.00 | $76.64 | 251700 |
| 2022-05-09 | 43.38 | $77.28 | 194035 |
| 2022-05-06 | 44.00 | $77.57 | 195720 |
| 2022-05-05 | 44.33 | $77.73 | 171100 |
| 2022-05-04 | 48.84 | $79.79 | 147946 |
| 2022-05-03 | 43.80 | $77.88 | 168801 |
| 2022-05-02 | 42.51 | $77.42 | 206709 |
| 2022-04-29 | 41.79 | $77.16 | 224612 |
| 2022-04-28 | 44.83 | $78.64 | 138521 |
| 2022-04-27 | 40.85 | $77.20 | 236914 |
| 2022-04-26 | 39.32 | $76.67 | 226330 |
| 2022-04-25 | 43.92 | $78.93 | 241400 |
| 2022-04-22 | 42.82 | $78.54 | 192107 |
| 2022-04-21 | 46.57 | $80.23 | 258428 |
| 2022-04-20 | 47.67 | $80.70 | 121400 |
| 2022-04-19 | 45.54 | $79.88 | 202000 |
| 2022-04-18 | 41.67 | $78.48 | 207500 |
| 2022-04-14 | 41.56 | $78.44 | 147513 |
| 2022-04-13 | 42.80 | $79.07 | 188116 |
| 2022-04-12 | 39.69 | $77.92 | 219800 |
| 2022-04-11 | 39.25 | $77.76 | 209400 |
| 2022-04-08 | 37.65 | $77.16 | 323900 |
| 2022-04-07 | 39.64 | $78.36 | 284100 |
| 2022-04-06 | 39.66 | $78.37 | 253310 |
| 2022-04-05 | 41.80 | $79.66 | 204300 |
| 2022-04-04 | 43.37 | $80.57 | 205500 |
| 2022-04-01 | 44.95 | $81.46 | 241039 |
| 2022-03-31 | 45.35 | $81.69 | 225300 |
| 2022-03-30 | 48.11 | $83.24 | 249500 |
| 2022-03-29 | 51.21 | $84.86 | 228042 |
| 2022-03-28 | 50.63 | $84.55 | 136500 |
| 2022-03-25 | 51.92 | $85.23 | 112928 |
| 2022-03-24 | 48.53 | $83.37 | 104900 |
| 2022-03-23 | 46.41 | $82.27 | 107648 |
| 2022-03-22 | 52.10 | $85.34 | 153514 |
| 2022-03-21 | 50.33 | $84.40 | 239900 |
| 2022-03-18 | 54.66 | $86.52 | 668500 |
| 2022-03-17 | 50.56 | $84.37 | 124300 |
| 2022-03-16 | 53.40 | $85.70 | 207920 |
| 2022-03-15 | 49.60 | $83.82 | 169711 |
| 2022-03-14 | 50.51 | $84.26 | 182800 |
| 2022-03-11 | 51.02 | $84.51 | 149800 |
| 2022-03-10 | 49.74 | $83.84 | 110900 |
| 2022-03-09 | 48.31 | $83.10 | 177120 |
| 2022-03-08 | 44.60 | $81.26 | 239600 |
| 2022-03-07 | 45.32 | $81.69 | 202007 |
| 2022-03-04 | 48.09 | $83.30 | 142900 |
| 2022-03-03 | 51.73 | $85.25 | 150421 |
| 2022-03-02 | 51.62 | $85.19 | 151600 |
| 2022-03-01 | 45.05 | $81.78 | 249000 |
| 2022-02-28 | 53.64 | $86.01 | 204700 |
| 2022-02-25 | 53.48 | $85.93 | 179800 |
| 2022-02-24 | 45.67 | $82.41 | 219520 |
| 2022-02-23 | 48.51 | $83.70 | 182720 |
| 2022-02-22 | 50.18 | $84.43 | 160500 |
| 2022-02-18 | 52.05 | $85.23 | 130200 |
| 2022-02-17 | 51.08 | $84.78 | 176800 |
| 2022-02-16 | 53.78 | $85.95 | 156629 |
| 2022-02-15 | 57.01 | $87.27 | 187521 |
| 2022-02-14 | 52.01 | $84.86 | 190230 |
| 2022-02-11 | 52.71 | $85.15 | 211500 |
| 2022-02-10 | 53.49 | $85.48 | 212636 |
| 2022-02-09 | 54.00 | $85.70 | 142000 |
| 2022-02-08 | 58.18 | $87.46 | 192895 |
| 2022-02-07 | 53.28 | $84.95 | 117800 |
| 2022-02-04 | 52.92 | $84.78 | 129500 |
| 2022-02-03 | 48.36 | $82.70 | 103319 |
| 2022-02-02 | 49.61 | $83.27 | 178500 |
| 2022-02-01 | 51.59 | $84.16 | 173728 |
| 2022-01-31 | 52.01 | $84.35 | 311200 |
| 2022-01-28 | 48.93 | $82.87 | 152028 |
| 2022-01-27 | 48.63 | $82.73 | 184235 |
| 2022-01-26 | 51.28 | $84.04 | 186500 |
| 2022-01-25 | 51.79 | $84.29 | 160404 |
| 2022-01-24 | 50.32 | $83.51 | 262702 |
| 2022-01-21 | 50.27 | $83.48 | 341444 |
| 2022-01-20 | 42.99 | $79.86 | 157300 |
| 2022-01-19 | 49.12 | $83.11 | 147300 |
| 2022-01-18 | 53.23 | $84.96 | 169100 |
| 2022-01-14 | 58.31 | $86.99 | 120939 |
| 2022-01-13 | 56.96 | $86.29 | 133600 |
| 2022-01-12 | 55.96 | $85.77 | 199600 |
| 2022-01-11 | 57.78 | $86.51 | 123200 |
| 2022-01-10 | 62.36 | $88.27 | 221900 |
| 2022-01-07 | 59.54 | $86.64 | 128300 |
| 2022-01-06 | 58.95 | $86.31 | 152617 |
| 2022-01-05 | 53.20 | $83.40 | 153300 |
| 2022-01-04 | 56.23 | $84.58 | 381900 |
| 2022-01-03 | 53.55 | $83.32 | 211180 |
| 2021-12-31 | 49.36 | $81.53 | 126343 |
| 2021-12-30 | 50.00 | $81.80 | 171606 |
| 2021-12-29 | 50.40 | $81.97 | 136318 |
| 2021-12-28 | 48.75 | $81.24 | 111500 |
| 2021-12-27 | 48.87 | $81.30 | 135833 |
| 2021-12-23 | 45.57 | $79.83 | 157100 |
| 2021-12-22 | 45.99 | $80.05 | 162600 |
| 2021-12-21 | 44.91 | $79.56 | 326100 |
| 2021-12-20 | 39.60 | $77.29 | 344900 |
| 2021-12-17 | 42.01 | $78.71 | 867116 |
| 2021-12-16 | 44.56 | $80.12 | 270727 |
| 2021-12-15 | 45.71 | $80.73 | 608900 |
| 2021-12-14 | 48.11 | $81.98 | 175300 |
| 2021-12-13 | 45.93 | $80.97 | 204146 |
| 2021-12-10 | 47.53 | $81.82 | 124000 |
| 2021-12-09 | 46.10 | $81.14 | 185800 |
| 2021-12-08 | 49.18 | $82.79 | 1.4M |
| 2021-12-07 | 48.53 | $82.46 | 178900 |
| 2021-12-06 | 49.00 | $82.72 | 234400 |
| 2021-12-03 | 43.26 | $79.87 | 166200 |
| 2021-12-02 | 46.26 | $81.60 | 229700 |
| 2021-12-01 | 40.12 | $78.91 | 248600 |
| 2021-11-30 | 40.36 | $79.06 | 286800 |
| 2021-11-29 | 42.34 | $80.27 | 274338 |
| 2021-11-26 | 44.79 | $81.69 | 181700 |
| 2021-11-24 | 53.39 | $85.86 | 126200 |
| 2021-11-23 | 54.66 | $86.39 | 247700 |
| 2021-11-22 | 53.97 | $86.04 | 296800 |
| 2021-11-19 | 51.36 | $84.73 | 174232 |
| 2021-11-18 | 53.54 | $85.72 | 314400 |
| 2021-11-17 | 55.09 | $86.41 | 278920 |
| 2021-11-16 | 58.03 | $87.68 | 354914 |
| 2021-11-15 | 57.78 | $87.53 | 363018 |
| 2021-11-12 | 58.36 | $87.79 | 4.3M |
| 2021-11-11 | 63.19 | $89.88 | 622000 |
| 2021-11-10 | 61.22 | $88.53 | 478600 |
| 2021-11-09 | 69.59 | $91.72 | 382900 |
| 2021-11-08 | 69.54 | $91.68 | 362200 |
| 2021-11-05 | 68.17 | $90.57 | 194801 |
| 2021-11-04 | 66.71 | $89.43 | 205444 |
| 2021-11-03 | 70.60 | $90.87 | 253635 |
| 2021-11-02 | 66.40 | $87.62 | 195300 |
| 2021-11-01 | 66.19 | $87.47 | 205441 |
| 2021-10-29 | 61.65 | $84.50 | 134440 |
| 2021-10-28 | 61.17 | $84.21 | 220005 |
| 2021-10-27 | 55.64 | $81.19 | 205015 |
| 2021-10-26 | 59.30 | $82.57 | 208832 |
| 2021-10-25 | 62.42 | $83.67 | 291200 |
| 2021-10-22 | 65.89 | $84.83 | 301004 |
| 2021-10-21 | 63.53 | $83.41 | 248900 |
| 2021-10-20 | 66.17 | $84.27 | 289440 |
| 2021-10-19 | 62.34 | $82.05 | 236800 |
| 2021-10-18 | 60.35 | $81.01 | 134446 |
| 2021-10-15 | 59.18 | $80.42 | 175640 |
| 2021-10-14 | 58.75 | $80.20 | 148247 |
| 2021-10-13 | 57.81 | $79.71 | 101627 |
| 2021-10-12 | 61.53 | $81.08 | 147700 |
| 2021-10-11 | 63.31 | $81.71 | 134145 |
| 2021-10-08 | 62.63 | $81.29 | 119200 |
| 2021-10-07 | 61.22 | $80.43 | 207716 |
| 2021-10-06 | 57.14 | $78.14 | 126729 |
| 2021-10-05 | 56.02 | $77.56 | 187100 |
| 2021-10-04 | 60.48 | $79.29 | 134548 |
| 2021-10-01 | 60.39 | $79.24 | 267300 |
| 2021-09-30 | 54.55 | $76.15 | 143405 |
| 2021-09-29 | 57.58 | $77.31 | 146131 |
| 2021-09-28 | 53.41 | $75.34 | 121613 |
| 2021-09-27 | 56.57 | $76.52 | 196900 |
| 2021-09-24 | 50.42 | $73.92 | 180338 |
| 2021-09-23 | 50.29 | $73.87 | 187236 |
| 2021-09-22 | 42.95 | $71.26 | 100100 |
| 2021-09-21 | 39.26 | $70.13 | 159700 |
| 2021-09-20 | 39.48 | $70.23 | 199126 |
| 2021-09-17 | 42.34 | $71.53 | 492600 |
| 2021-09-16 | 38.43 | $70.33 | 115500 |
| 2021-09-15 | 38.19 | $70.26 | 149400 |
| 2021-09-14 | 35.45 | $69.43 | 98400 |
| 2021-09-13 | 39.46 | $71.43 | 126300 |
| 2021-09-10 | 37.69 | $70.90 | 109943 |
| 2021-09-09 | 42.31 | $72.98 | 107614 |
| 2021-09-08 | 44.26 | $73.77 | 108531 |
| 2021-09-07 | 45.71 | $74.34 | 100900 |
| 2021-09-03 | 47.67 | $75.09 | 81800 |
| 2021-09-02 | 49.07 | $75.62 | 113942 |
| 2021-09-01 | 50.30 | $76.08 | 128457 |
| 2021-08-31 | 51.96 | $76.70 | 100721 |
| 2021-08-30 | 50.25 | $76.02 | 131628 |
| 2021-08-27 | 56.42 | $78.22 | 174500 |
| 2021-08-26 | 52.29 | $76.59 | 156900 |
| 2021-08-25 | 55.18 | $77.54 | 130813 |
| 2021-08-24 | 55.65 | $77.69 | 150100 |
| 2021-08-23 | 57.82 | $78.40 | 218902 |
| 2021-08-20 | 55.93 | $77.58 | 143900 |
| 2021-08-19 | 51.08 | $75.67 | 253400 |
| 2021-08-18 | 49.88 | $75.23 | 146300 |
| 2021-08-17 | 51.55 | $75.84 | 192700 |
| 2021-08-16 | 53.86 | $76.66 | 284400 |
| 2021-08-13 | 52.56 | $76.13 | 241728 |
| 2021-08-12 | 52.74 | $76.20 | 184700 |
| 2021-08-11 | 52.67 | $76.17 | 213316 |
| 2021-08-10 | 51.74 | $75.75 | 290700 |
| 2021-08-09 | 44.83 | $72.94 | 148031 |
| 2021-08-06 | 46.54 | $73.70 | 198000 |
| 2021-08-05 | 40.46 | $71.56 | 101615 |
| 2021-08-04 | 38.25 | $70.85 | 130117 |
| 2021-08-03 | 40.53 | $71.98 | 147001 |
| 2021-08-02 | 37.36 | $70.97 | 189100 |
| 2021-07-30 | 36.43 | $70.68 | 189739 |
| 2021-07-29 | 36.22 | $70.61 | 149106 |
| 2021-07-28 | 36.27 | $70.64 | 161900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.90
2026-07-24
Close Price
$85.12
Vol: 307038
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.88
Average
-48.58
Maximum
-0.07
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -31.90 | $85.12 | 307038 |
| 2026-07-23 | -36.60 | $84.77 | 407400 |
| 2026-07-22 | -29.62 | $85.29 | 325406 |
| 2026-07-21 | -31.64 | $85.14 | 371227 |
| 2026-07-20 | -36.06 | $84.81 | 457100 |
| 2026-07-17 | -40.08 | $84.51 | 1.1M |
| 2026-07-16 | -4.50 | $87.17 | 638054 |
| 2026-07-15 | -9.84 | $85.20 | 324441 |
| 2026-07-14 | -27.91 | $84.19 | 369400 |
| 2026-07-13 | -41.14 | $83.45 | 285205 |
| 2026-07-10 | -36.49 | $83.71 | 272610 |
| 2026-07-09 | -45.44 | $83.21 | 673800 |
| 2026-07-08 | -60.21 | $82.27 | 330300 |
| 2026-07-07 | -20.61 | $84.40 | 261500 |
| 2026-07-06 | -14.69 | $84.72 | 253400 |
| 2026-07-02 | -20.00 | $84.18 | 281500 |
| 2026-07-01 | -8.26 | $85.00 | 423413 |
| 2026-06-30 | -22.36 | $83.72 | 300346 |
| 2026-06-29 | -25.77 | $83.41 | 455819 |
| 2026-06-26 | -6.17 | $85.19 | 1.1M |
| 2026-06-25 | -1.06 | $85.11 | 490018 |
| 2026-06-24 | -6.03 | $83.84 | 449800 |
| 2026-06-23 | -15.80 | $82.96 | 412144 |
| 2026-06-22 | -36.68 | $81.40 | 334243 |
| 2026-06-18 | -41.37 | $81.05 | 1.2M |
| 2026-06-17 | -41.10 | $81.07 | 381004 |
| 2026-06-16 | -23.29 | $82.40 | 384600 |
| 2026-06-15 | -27.32 | $82.05 | 267900 |
| 2026-06-12 | -0.52 | $83.27 | 413632 |
| 2026-06-11 | -5.78 | $81.79 | 217743 |
| 2026-06-10 | -9.32 | $81.33 | 276745 |
| 2026-06-09 | -18.05 | $80.61 | 238400 |
| 2026-06-08 | -20.55 | $79.45 | 183247 |
| 2026-06-05 | -13.46 | $79.57 | 217416 |
| 2026-06-04 | -30.64 | $78.74 | 325014 |
| 2026-06-03 | -72.05 | $76.74 | 288100 |
| 2026-06-02 | -22.77 | $79.12 | 303700 |
| 2026-06-01 | -55.28 | $77.55 | 534800 |
| 2026-05-29 | -23.60 | $79.08 | 304300 |
| 2026-05-28 | -23.40 | $79.09 | 251709 |
| 2026-05-27 | -26.92 | $78.92 | 248790 |
| 2026-05-26 | -6.03 | $79.91 | 298300 |
| 2026-05-22 | -15.72 | $78.82 | 380106 |
| 2026-05-21 | -19.66 | $78.66 | 298300 |
| 2026-05-20 | -13.02 | $78.93 | 367600 |
| 2026-05-19 | -48.65 | $77.48 | 233500 |
| 2026-05-18 | -47.89 | $77.61 | 384323 |
| 2026-05-15 | -84.74 | $76.04 | 332309 |
| 2026-05-14 | -69.70 | $76.92 | 278929 |
| 2026-05-13 | -84.55 | $76.17 | 345400 |
| 2026-05-12 | -69.70 | $76.92 | 297400 |
| 2026-05-11 | -95.06 | $76.71 | 455700 |
| 2026-05-08 | -60.00 | $78.20 | 224307 |
| 2026-05-07 | -62.55 | $78.23 | 327500 |
| 2026-05-06 | -56.97 | $78.63 | 257947 |
| 2026-05-05 | -73.58 | $77.90 | 355408 |
| 2026-05-04 | -87.55 | $77.16 | 350300 |
| 2026-05-01 | -80.56 | $77.45 | 268818 |
| 2026-04-30 | -53.74 | $77.99 | 355129 |
| 2026-04-29 | -67.00 | $77.05 | 322524 |
| 2026-04-28 | -38.02 | $78.77 | 320245 |
| 2026-04-27 | -43.53 | $78.10 | 553325 |
| 2026-04-24 | -47.65 | $77.75 | 365907 |
| 2026-04-23 | -41.88 | $78.24 | 396000 |
| 2026-04-22 | -41.41 | $78.28 | 304935 |
| 2026-04-21 | -48.59 | $77.67 | 358144 |
| 2026-04-20 | -30.24 | $79.23 | 550573 |
| 2026-04-17 | -45.29 | $77.95 | 996106 |
| 2026-04-16 | -37.09 | $78.41 | 412626 |
| 2026-04-15 | -25.93 | $79.43 | 267306 |
| 2026-04-14 | -19.26 | $80.04 | 277900 |
| 2026-04-13 | -15.75 | $80.36 | 272024 |
| 2026-04-10 | -23.85 | $79.62 | 223300 |
| 2026-04-09 | -6.02 | $81.25 | 350501 |
| 2026-04-08 | -18.27 | $80.13 | 307011 |
| 2026-04-07 | -5.15 | $78.00 | 243433 |
| 2026-04-06 | -9.41 | $77.76 | 337001 |
| 2026-04-02 | -25.09 | $76.78 | 247933 |
| 2026-04-01 | -50.21 | $76.21 | 223111 |
| 2026-03-31 | -66.93 | $75.21 | 296741 |
| 2026-03-30 | -88.07 | $73.58 | 318800 |
| 2026-03-27 | -86.30 | $73.73 | 271900 |
| 2026-03-26 | -71.38 | $75.07 | 232210 |
| 2026-03-25 | -79.01 | $74.95 | 290400 |
| 2026-03-24 | -78.46 | $75.01 | 313546 |
| 2026-03-23 | -77.27 | $75.14 | 499300 |
| 2026-03-20 | -81.30 | $74.70 | 783749 |
| 2026-03-19 | -84.51 | $74.35 | 334000 |
| 2026-03-18 | -91.13 | $73.71 | 428400 |
| 2026-03-17 | -85.93 | $74.42 | 187648 |
| 2026-03-16 | -83.42 | $74.78 | 378500 |
| 2026-03-13 | -83.74 | $74.74 | 299500 |
| 2026-03-12 | -81.73 | $75.08 | 393029 |
| 2026-03-11 | -86.58 | $75.33 | 286400 |
| 2026-03-10 | -77.74 | $76.45 | 384400 |
| 2026-03-09 | -76.87 | $76.56 | 421000 |
| 2026-03-06 | -80.64 | $77.21 | 269931 |
| 2026-03-05 | -83.49 | $78.30 | 236200 |
| 2026-03-04 | -73.80 | $79.31 | 199242 |
| 2026-03-03 | -72.17 | $79.48 | 215641 |
| 2026-03-02 | -68.04 | $79.91 | 397434 |
| 2026-02-27 | -95.41 | $78.07 | 502900 |
| 2026-02-26 | -57.67 | $82.04 | 251200 |
| 2026-02-25 | -61.28 | $81.73 | 215900 |
| 2026-02-24 | -71.41 | $80.48 | 271000 |
| 2026-02-23 | -74.81 | $79.99 | 355120 |
| 2026-02-20 | -37.78 | $83.46 | 243634 |
| 2026-02-19 | -51.55 | $82.17 | 273535 |
| 2026-02-18 | -42.25 | $82.26 | 217884 |
| 2026-02-17 | -31.06 | $82.95 | 258031 |
| 2026-02-13 | -25.46 | $83.68 | 191200 |
| 2026-02-12 | -31.83 | $82.85 | 281901 |
| 2026-02-11 | -20.36 | $84.18 | 315300 |
| 2026-02-10 | -17.26 | $84.61 | 278000 |
| 2026-02-09 | -13.14 | $85.18 | 229500 |
| 2026-02-06 | -7.15 | $86.01 | 300945 |
| 2026-02-05 | -10.37 | $85.17 | 383114 |
| 2026-02-04 | -9.99 | $85.22 | 478300 |
| 2026-02-03 | -0.79 | $84.52 | 407400 |
| 2026-02-02 | -6.12 | $82.09 | 359819 |
| 2026-01-30 | -7.29 | $80.78 | 539146 |
| 2026-01-29 | -5.01 | $80.53 | 429800 |
| 2026-01-28 | -15.92 | $79.55 | 427900 |
| 2026-01-27 | -15.36 | $79.55 | 403919 |
| 2026-01-26 | -25.45 | $78.65 | 477400 |
| 2026-01-23 | -29.15 | $78.32 | 526900 |
| 2026-01-22 | -4.26 | $80.54 | 495200 |
| 2026-01-21 | -3.91 | $79.38 | 307611 |
| 2026-01-20 | -44.57 | $75.42 | 210125 |
| 2026-01-16 | -27.88 | $76.45 | 260300 |
| 2026-01-15 | -25.12 | $76.62 | 298611 |
| 2026-01-14 | -54.46 | $74.81 | 310600 |
| 2026-01-13 | -75.85 | $73.49 | 262900 |
| 2026-01-12 | -60.13 | $74.46 | 298200 |
| 2026-01-09 | -43.27 | $75.50 | 184104 |
| 2026-01-08 | -31.93 | $76.20 | 407400 |
| 2026-01-07 | -63.21 | $74.27 | 298900 |
| 2026-01-06 | -49.43 | $75.12 | 305000 |
| 2026-01-05 | -57.86 | $74.60 | 339600 |
| 2026-01-02 | -80.71 | $73.19 | 390035 |
| 2025-12-31 | -91.06 | $73.08 | 163200 |
| 2025-12-30 | -79.07 | $73.75 | 169900 |
| 2025-12-29 | -47.35 | $74.69 | 281246 |
| 2025-12-26 | -33.88 | $75.68 | 161020 |
| 2025-12-24 | -33.47 | $75.71 | 217300 |
| 2025-12-23 | -32.79 | $75.76 | 317800 |
| 2025-12-22 | -9.93 | $77.19 | 443510 |
| 2025-12-19 | -6.81 | $77.40 | 1.2M |
| 2025-12-18 | -9.67 | $77.06 | 335200 |
| 2025-12-17 | -12.34 | $76.68 | 327150 |
| 2025-12-16 | -7.44 | $77.12 | 438747 |
| 2025-12-15 | -1.13 | $77.58 | 291900 |
| 2025-12-12 | -8.84 | $76.69 | 200413 |
| 2025-12-11 | -7.37 | $76.86 | 269800 |
| 2025-12-10 | -9.31 | $76.50 | 428000 |
| 2025-12-09 | -9.48 | $74.29 | 288046 |
| 2025-12-08 | -6.12 | $74.15 | 196700 |
| 2025-12-05 | -12.01 | $73.64 | 267302 |
| 2025-12-04 | -10.95 | $73.73 | 170900 |
| 2025-12-03 | -7.42 | $74.03 | 271211 |
| 2025-12-02 | -12.99 | $73.27 | 195702 |
| 2025-12-01 | -12.25 | $73.27 | 177300 |
| 2025-11-28 | -26.36 | $72.05 | 111829 |
| 2025-11-26 | -16.99 | $72.82 | 533300 |
| 2025-11-25 | -6.52 | $73.75 | 427400 |
| 2025-11-24 | -6.28 | $70.96 | 306600 |
| 2025-11-21 | -24.96 | $69.86 | 315736 |
| 2025-11-20 | -75.04 | $66.91 | 261627 |
| 2025-11-19 | -70.29 | $67.19 | 210500 |
| 2025-11-18 | -80.65 | $66.58 | 326404 |
| 2025-11-17 | -82.68 | $66.46 | 322042 |
| 2025-11-14 | -36.84 | $69.16 | 311537 |
| 2025-11-13 | -33.57 | $69.01 | 292706 |
| 2025-11-12 | -20.00 | $69.73 | 218016 |
| 2025-11-11 | -13.47 | $70.14 | 185702 |
| 2025-11-10 | -19.31 | $69.68 | 387400 |
| 2025-11-07 | -2.46 | $70.48 | 257400 |
| 2025-11-06 | -17.46 | $69.38 | 306817 |
| 2025-11-05 | -12.55 | $69.74 | 337727 |
| 2025-11-04 | -34.16 | $68.13 | 402608 |
| 2025-11-03 | -41.46 | $67.75 | 399800 |
| 2025-10-31 | -52.00 | $67.29 | 294615 |
| 2025-10-30 | -53.45 | $67.17 | 289101 |
| 2025-10-29 | -55.03 | $67.04 | 256700 |
| 2025-10-28 | -39.88 | $68.29 | 171300 |
| 2025-10-27 | -39.76 | $68.30 | 189900 |
| 2025-10-24 | -28.85 | $69.20 | 166520 |
| 2025-10-23 | -41.82 | $68.13 | 268900 |
| 2025-10-22 | -43.76 | $67.97 | 276401 |
| 2025-10-21 | -32.12 | $68.93 | 308740 |
| 2025-10-20 | -37.93 | $68.60 | 420201 |
| 2025-10-17 | -65.84 | $66.23 | 432721 |
| 2025-10-16 | -89.43 | $64.39 | 524059 |
| 2025-10-15 | -67.33 | $67.92 | 394300 |
| 2025-10-14 | -43.56 | $69.84 | 281014 |
| 2025-10-13 | -68.69 | $67.81 | 263831 |
| 2025-10-10 | -97.28 | $65.50 | 389318 |
| 2025-10-09 | -82.61 | $68.80 | 316408 |
| 2025-10-08 | -69.93 | $69.50 | 286424 |
| 2025-10-07 | -59.60 | $70.07 | 215336 |
| 2025-10-06 | -55.62 | $70.29 | 278429 |
| 2025-10-03 | -70.83 | $69.45 | 350927 |
| 2025-10-02 | -80.98 | $68.89 | 238900 |
| 2025-10-01 | -76.63 | $69.13 | 156064 |
| 2025-09-30 | -75.91 | $69.17 | 211200 |
| 2025-09-29 | -71.01 | $69.44 | 238229 |
| 2025-09-26 | -42.93 | $70.99 | 175980 |
| 2025-09-25 | -53.44 | $70.41 | 175838 |
| 2025-09-24 | -52.90 | $70.44 | 144700 |
| 2025-09-23 | -50.91 | $70.55 | 218800 |
| 2025-09-22 | -58.15 | $70.15 | 227136 |
| 2025-09-19 | -34.20 | $71.13 | 1.0M |
| 2025-09-18 | -4.06 | $72.84 | 300013 |
| 2025-09-17 | -38.66 | $70.45 | 294333 |
| 2025-09-16 | -46.95 | $69.88 | 301100 |
| 2025-09-15 | -27.93 | $70.87 | 672300 |
| 2025-09-12 | -22.82 | $71.28 | 433400 |
| 2025-09-11 | -37.66 | $70.09 | 189700 |
| 2025-09-10 | -47.38 | $69.31 | 254823 |
| 2025-09-09 | -33.06 | $69.85 | 251400 |
| 2025-09-08 | -21.40 | $71.00 | 202000 |
| 2025-09-05 | -19.78 | $71.09 | 358900 |
| 2025-09-04 | -5.19 | $72.05 | 279100 |
| 2025-09-03 | -20.65 | $70.53 | 242500 |
| 2025-09-02 | -15.15 | $71.05 | 217547 |
| 2025-08-29 | -10.01 | $71.51 | 210739 |
| 2025-08-28 | -7.90 | $71.69 | 205042 |
| 2025-08-27 | -4.85 | $71.94 | 252600 |
| 2025-08-26 | -3.84 | $71.31 | 252847 |
| 2025-08-25 | -7.02 | $70.56 | 264200 |
| 2025-08-22 | -0.42 | $70.94 | 333100 |
| 2025-08-21 | -22.71 | $66.96 | 313800 |
| 2025-08-20 | -18.71 | $67.24 | 265900 |
| 2025-08-19 | -31.75 | $66.71 | 187620 |
| 2025-08-18 | -29.63 | $66.87 | 310547 |
| 2025-08-15 | -50.76 | $66.08 | 452400 |
| 2025-08-14 | -33.09 | $68.00 | 410700 |
| 2025-08-13 | -34.54 | $67.86 | 335200 |
| 2025-08-12 | -44.50 | $66.90 | 362644 |
| 2025-08-11 | -71.06 | $64.34 | 274200 |
| 2025-08-08 | -76.56 | $63.81 | 141045 |
| 2025-08-07 | -83.40 | $63.15 | 298800 |
| 2025-08-06 | -78.84 | $63.59 | 336631 |
| 2025-08-05 | -73.34 | $64.12 | 530500 |
| 2025-08-04 | -75.00 | $63.96 | 353400 |
| 2025-08-01 | -94.71 | $62.06 | 546800 |
| 2025-07-31 | -94.91 | $63.55 | 389800 |
| 2025-07-30 | -86.09 | $64.26 | 461445 |
| 2025-07-29 | -63.30 | $64.86 | 628600 |
| 2025-07-28 | -53.20 | $65.87 | 269143 |
| 2025-07-25 | -49.50 | $66.24 | 319900 |
| 2025-07-24 | -45.50 | $66.64 | 296900 |
| 2025-07-23 | -27.30 | $68.46 | 385200 |
| 2025-07-22 | -18.90 | $68.51 | 409440 |
| 2025-07-21 | -17.35 | $68.73 | 584600 |
| 2025-07-18 | -12.06 | $69.48 | 934100 |
| 2025-07-17 | -20.37 | $65.69 | 425500 |
| 2025-07-16 | -34.31 | $64.17 | 369041 |
| 2025-07-15 | -34.59 | $64.14 | 461600 |
| 2025-07-14 | -22.79 | $67.04 | 365500 |
| 2025-07-11 | -30.95 | $65.98 | 439800 |
| 2025-07-10 | -19.94 | $67.41 | 427500 |
| 2025-07-09 | -24.87 | $66.77 | 314900 |
| 2025-07-08 | -28.18 | $66.34 | 650000 |
| 2025-07-07 | -36.41 | $65.27 | 1.5M |
| 2025-07-03 | -23.56 | $66.94 | 483211 |
| 2025-07-02 | -29.64 | $66.15 | 671411 |
| 2025-07-01 | -35.87 | $65.34 | 693225 |
| 2025-06-30 | -54.73 | $62.89 | 335339 |
| 2025-06-27 | -49.04 | $63.63 | 562544 |
| 2025-06-26 | -48.50 | $63.70 | 293616 |
| 2025-06-25 | -63.28 | $61.78 | 329748 |
| 2025-06-24 | -56.12 | $62.71 | 326626 |
| 2025-06-23 | -68.94 | $62.63 | 354200 |
| 2025-06-20 | -86.04 | $61.06 | 920500 |
| 2025-06-18 | -84.12 | $61.26 | 337024 |
| 2025-06-17 | -84.12 | $61.26 | 301247 |
| 2025-06-16 | -70.16 | $62.71 | 286820 |
| 2025-06-13 | -63.04 | $63.45 | 290700 |
| 2025-06-12 | -12.69 | $65.25 | 276732 |
| 2025-06-11 | -13.47 | $65.20 | 196800 |
| 2025-06-10 | -5.05 | $65.63 | 213718 |
| 2025-06-09 | -18.11 | $64.72 | 272310 |
| 2025-06-06 | -31.73 | $63.87 | 303816 |
| 2025-06-05 | -62.50 | $61.95 | 350031 |
| 2025-06-04 | -72.12 | $61.35 | 237600 |
| 2025-06-03 | -66.19 | $61.72 | 258900 |
| 2025-06-02 | -78.21 | $60.97 | 191440 |
| 2025-05-30 | -69.38 | $61.50 | 244500 |
| 2025-05-29 | -50.96 | $62.13 | 223900 |
| 2025-05-28 | -49.32 | $61.50 | 266635 |
| 2025-05-27 | -38.78 | $62.43 | 192400 |
| 2025-05-23 | -57.48 | $60.78 | 230801 |
| 2025-05-22 | -52.95 | $61.18 | 465300 |
| 2025-05-21 | -47.83 | $61.45 | 237133 |
| 2025-05-20 | -18.70 | $64.13 | 181900 |
| 2025-05-19 | -10.46 | $64.64 | 311000 |
| 2025-05-16 | -8.39 | $64.70 | 356117 |
| 2025-05-15 | -7.74 | $64.79 | 312000 |
| 2025-05-14 | -7.99 | $64.58 | 296614 |
| 2025-05-13 | -3.33 | $65.21 | 187022 |
| 2025-05-12 | -6.00 | $64.85 | 346200 |
| 2025-05-09 | -9.94 | $61.85 | 171700 |
| 2025-05-08 | -8.82 | $61.97 | 337500 |
| 2025-05-07 | -19.96 | $60.77 | 374700 |
| 2025-05-06 | -15.41 | $61.26 | 273400 |
| 2025-05-05 | -6.59 | $62.21 | 275734 |
| 2025-05-02 | -0.59 | $62.30 | 365100 |
| 2025-05-01 | -8.37 | $59.81 | 299400 |
| 2025-04-30 | -36.15 | $59.09 | 353400 |
| 2025-04-29 | -34.68 | $59.25 | 309114 |
| 2025-04-28 | -44.53 | $58.18 | 299302 |
| 2025-04-25 | -53.91 | $58.04 | 225640 |
| 2025-04-24 | -53.66 | $58.36 | 334030 |
| 2025-04-23 | -61.44 | $57.76 | 291100 |
| 2025-04-22 | -66.94 | $56.96 | 325509 |
| 2025-04-21 | -83.02 | $54.62 | 503140 |
| 2025-04-17 | -75.84 | $55.84 | 518497 |
| 2025-04-16 | -79.19 | $55.36 | 485800 |
| 2025-04-15 | -80.03 | $55.24 | 281000 |
| 2025-04-14 | -86.52 | $54.31 | 295542 |
| 2025-04-11 | -91.34 | $53.62 | 420426 |
| 2025-04-10 | -86.86 | $54.34 | 363000 |
| 2025-04-09 | -56.78 | $58.62 | 586300 |
| 2025-04-08 | -84.82 | $54.63 | 471643 |
| 2025-04-07 | -82.92 | $54.90 | 570000 |
| 2025-04-04 | -83.65 | $55.39 | 479900 |
| 2025-04-03 | -95.03 | $57.34 | 412800 |
| 2025-04-02 | -60.06 | $62.88 | 207400 |
| 2025-04-01 | -68.71 | $62.48 | 237400 |
| 2025-03-31 | -67.14 | $62.65 | 224022 |
| 2025-03-28 | -70.03 | $63.19 | 167700 |
| 2025-03-27 | -54.15 | $64.70 | 219337 |
| 2025-03-26 | -49.42 | $65.15 | 237712 |
| 2025-03-25 | -49.11 | $65.18 | 287600 |
| 2025-03-24 | -49.42 | $65.15 | 317805 |
| 2025-03-21 | -71.29 | $63.07 | 1.5M |
| 2025-03-20 | -72.78 | $63.07 | 351400 |
| 2025-03-19 | -63.11 | $64.04 | 380523 |
| 2025-03-18 | -67.40 | $63.61 | 315200 |
| 2025-03-17 | -62.21 | $64.13 | 466400 |
| 2025-03-14 | -66.90 | $63.66 | 262200 |
| 2025-03-13 | -89.73 | $61.37 | 246536 |
| 2025-03-12 | -89.53 | $61.39 | 360436 |
| 2025-03-11 | -93.09 | $61.04 | 306331 |
| 2025-03-10 | -97.89 | $60.72 | 542520 |
| 2025-03-07 | -85.43 | $63.08 | 236224 |
| 2025-03-06 | -94.32 | $63.50 | 190000 |
| 2025-03-05 | -86.45 | $64.60 | 361932 |
| 2025-03-04 | -84.53 | $65.06 | 269100 |
| 2025-03-03 | -38.13 | $68.03 | 282234 |
| 2025-02-28 | -29.84 | $68.56 | 293000 |
| 2025-02-27 | -40.63 | $67.87 | 265600 |
| 2025-02-26 | -32.19 | $68.41 | 266500 |
| 2025-02-25 | -38.59 | $68.00 | 231700 |
| 2025-02-24 | -41.88 | $67.79 | 337231 |
| 2025-02-21 | -40.16 | $67.90 | 398137 |
| 2025-02-20 | -15.00 | $69.51 | 306535 |
| 2025-02-19 | -10.47 | $69.80 | 264219 |
| 2025-02-18 | -8.75 | $69.91 | 238022 |
| 2025-02-14 | -30.31 | $68.53 | 199100 |
| 2025-02-13 | -21.44 | $69.01 | 138700 |
| 2025-02-12 | -25.26 | $68.75 | 285309 |
| 2025-02-11 | -2.58 | $70.24 | 214500 |
| 2025-02-10 | -10.32 | $69.28 | 311029 |
| 2025-02-07 | -5.57 | $69.80 | 333300 |
| 2025-02-06 | -1.10 | $70.29 | 226348 |
| 2025-02-05 | -0.93 | $69.03 | 162101 |
| 2025-02-04 | -8.63 | $68.14 | 155300 |
| 2025-02-03 | -28.74 | $66.23 | 216442 |
| 2025-01-31 | -18.95 | $67.16 | 231800 |
| 2025-01-30 | -17.68 | $67.28 | 217500 |
| 2025-01-29 | -24.32 | $66.65 | 138928 |
| 2025-01-28 | -20.84 | $66.98 | 164006 |
| 2025-01-27 | -15.68 | $67.47 | 391705 |
| 2025-01-24 | -25.05 | $66.58 | 185631 |
| 2025-01-23 | -32.42 | $65.88 | 263400 |
| 2025-01-22 | -16.95 | $67.35 | 369337 |
| 2025-01-21 | -8.00 | $68.20 | 402900 |
| 2025-01-17 | -31.96 | $67.04 | 468700 |
| 2025-01-16 | -63.89 | $63.92 | 227200 |
| 2025-01-15 | -56.76 | $64.80 | 270706 |
| 2025-01-14 | -66.80 | $63.56 | 230500 |
| 2025-01-13 | -87.61 | $61.04 | 190100 |
| 2025-01-10 | -93.96 | $60.31 | 249200 |
| 2025-01-08 | -93.16 | $62.35 | 377400 |
| 2025-01-07 | -93.84 | $62.70 | 246746 |
| 2025-01-06 | -88.62 | $63.44 | 185100 |
| 2025-01-03 | -84.45 | $63.92 | 177000 |
| 2025-01-02 | -97.78 | $63.19 | 170800 |
| 2024-12-31 | -94.26 | $64.19 | 144223 |
| 2024-12-30 | -95.23 | $64.11 | 136900 |
| 2024-12-27 | -91.85 | $65.00 | 248328 |
| 2024-12-26 | -89.00 | $65.92 | 163742 |
| 2024-12-24 | -87.16 | $66.11 | 213016 |
| 2024-12-23 | -88.11 | $66.26 | 225857 |
| 2024-12-20 | -90.04 | $66.02 | 607563 |
| 2024-12-19 | -94.75 | $65.50 | 249331 |
| 2024-12-18 | -95.59 | $65.74 | 488331 |
| 2024-12-17 | -98.85 | $69.48 | 211100 |
| 2024-12-16 | -75.92 | $71.68 | 223635 |
| 2024-12-13 | -87.96 | $70.80 | 217200 |
| 2024-12-12 | -77.02 | $71.60 | 215800 |
| 2024-12-11 | -79.89 | $71.39 | 551504 |
| 2024-12-10 | -90.83 | $70.59 | 322200 |
| 2024-12-09 | -89.47 | $70.69 | 327000 |
| 2024-12-06 | -74.69 | $71.77 | 117037 |
| 2024-12-05 | -79.34 | $71.43 | 189944 |
| 2024-12-04 | -55.01 | $72.34 | 191512 |
| 2024-12-03 | -35.99 | $71.58 | 168100 |
| 2024-12-02 | -28.27 | $72.67 | 253845 |
| 2024-11-29 | -30.01 | $72.39 | 111824 |
| 2024-11-27 | -26.29 | $72.99 | 193440 |
| 2024-11-26 | -23.99 | $73.36 | 264800 |
| 2024-11-25 | -14.01 | $74.97 | 503162 |
| 2024-11-22 | -11.36 | $73.98 | 268600 |
| 2024-11-21 | -24.02 | $72.14 | 306300 |
| 2024-11-20 | -33.17 | $70.81 | 186614 |
| 2024-11-19 | -33.31 | $70.79 | 133835 |
| 2024-11-18 | -27.46 | $71.64 | 208000 |
| 2024-11-15 | -23.47 | $72.22 | 213900 |
| 2024-11-14 | -25.42 | $71.89 | 144549 |
| 2024-11-13 | -18.90 | $72.85 | 322715 |
| 2024-11-12 | -12.85 | $73.74 | 274312 |
| 2024-11-11 | -10.26 | $74.10 | 268800 |
| 2024-11-08 | -8.81 | $72.09 | 313500 |
| 2024-11-07 | -17.97 | $70.61 | 590124 |
| 2024-11-06 | -2.13 | $72.93 | 769300 |
| 2024-11-05 | -25.42 | $63.20 | 241200 |
| 2024-11-04 | -40.65 | $61.84 | 188100 |
| 2024-11-01 | -32.14 | $62.60 | 232700 |
| 2024-10-31 | -28.78 | $62.90 | 133000 |
| 2024-10-30 | -13.42 | $64.23 | 132041 |
| 2024-10-29 | -24.89 | $63.17 | 124600 |
| 2024-10-28 | -19.26 | $63.69 | 331923 |
| 2024-10-25 | -39.18 | $61.85 | 214317 |
| 2024-10-24 | -28.90 | $62.80 | 354415 |
| 2024-10-23 | -29.55 | $62.74 | 209100 |
| 2024-10-22 | -35.71 | $62.17 | 630500 |
| 2024-10-21 | -33.55 | $62.37 | 522816 |
| 2024-10-18 | -42.21 | $61.57 | 588907 |
| 2024-10-17 | -4.11 | $65.09 | 374214 |
| 2024-10-16 | -4.76 | $64.24 | 376210 |
| 2024-10-15 | -14.02 | $63.04 | 409300 |
| 2024-10-14 | -42.30 | $60.80 | 180044 |
| 2024-10-11 | -47.98 | $60.35 | 230229 |
| 2024-10-10 | -76.52 | $58.09 | 222541 |
| 2024-10-09 | -78.54 | $57.93 | 283500 |
| 2024-10-08 | -91.79 | $56.88 | 318300 |
| 2024-10-07 | -84.47 | $57.46 | 203808 |
| 2024-10-04 | -78.03 | $57.97 | 258445 |
| 2024-10-03 | -87.63 | $57.21 | 185302 |
| 2024-10-02 | -97.93 | $57.04 | 204718 |
| 2024-10-01 | -95.03 | $57.27 | 322841 |
| 2024-09-30 | -70.31 | $59.13 | 199935 |
| 2024-09-27 | -79.97 | $58.44 | 257900 |
| 2024-09-26 | -71.01 | $59.08 | 412900 |
| 2024-09-25 | -74.09 | $58.86 | 163800 |
| 2024-09-24 | -64.85 | $59.52 | 215103 |
| 2024-09-23 | -49.72 | $60.60 | 221600 |
| 2024-09-20 | -49.86 | $60.59 | 1.1M |
| 2024-09-19 | -24.51 | $62.40 | 448300 |
| 2024-09-18 | -28.57 | $62.11 | 328420 |
| 2024-09-17 | -27.62 | $62.12 | 239123 |
| 2024-09-16 | -37.25 | $61.44 | 522922 |
| 2024-09-13 | -46.32 | $60.80 | 192743 |
| 2024-09-12 | -70.26 | $59.11 | 126000 |
| 2024-09-11 | -73.09 | $58.91 | 201500 |
| 2024-09-10 | -57.88 | $59.70 | 145400 |
| 2024-09-09 | -56.42 | $59.81 | 168802 |
| 2024-09-06 | -54.30 | $59.97 | 126546 |
| 2024-09-05 | -40.79 | $60.99 | 117300 |
| 2024-09-04 | -34.70 | $61.45 | 111747 |
| 2024-09-03 | -22.38 | $62.38 | 194100 |
| 2024-08-30 | -10.07 | $63.31 | 179700 |
| 2024-08-29 | -12.19 | $63.15 | 167344 |
| 2024-08-28 | -14.70 | $62.96 | 114000 |
| 2024-08-27 | -37.86 | $62.28 | 168405 |
| 2024-08-26 | -31.18 | $62.90 | 244800 |
| 2024-08-23 | -30.21 | $62.99 | 262633 |
| 2024-08-22 | -71.41 | $59.17 | 114241 |
| 2024-08-21 | -71.31 | $59.18 | 92500 |
| 2024-08-20 | -74.87 | $58.85 | 143900 |
| 2024-08-19 | -55.45 | $60.65 | 173500 |
| 2024-08-16 | -62.14 | $60.03 | 198300 |
| 2024-08-15 | -69.90 | $59.31 | 167042 |
| 2024-08-14 | -84.62 | $57.59 | 115743 |
| 2024-08-13 | -79.20 | $58.02 | 156500 |
| 2024-08-12 | -73.86 | $57.17 | 132100 |
| 2024-08-09 | -60.23 | $58.08 | 162300 |
| 2024-08-08 | -54.22 | $58.46 | 150100 |
| 2024-08-07 | -51.76 | $57.54 | 178422 |
| 2024-08-06 | -43.42 | $58.24 | 202916 |
| 2024-08-05 | -42.94 | $57.91 | 329941 |
| 2024-08-02 | -27.94 | $60.66 | 278100 |
| 2024-08-01 | -21.90 | $61.77 | 418004 |
| 2024-07-31 | -8.93 | $64.15 | 343600 |
| 2024-07-30 | -1.80 | $64.34 | 265800 |
| 2024-07-29 | -14.05 | $62.23 | 204403 |
| 2024-07-26 | -1.30 | $64.15 | 252900 |
| 2024-07-25 | -7.80 | $63.00 | 366116 |
| 2024-07-24 | -10.73 | $62.11 | 290414 |
| 2024-07-23 | -2.76 | $62.26 | 352318 |
| 2024-07-22 | -1.50 | $61.86 | 480620 |
| 2024-07-19 | -16.89 | $58.05 | 490500 |
| 2024-07-18 | -16.11 | $56.62 | 425843 |
| 2024-07-17 | -6.05 | $58.00 | 432033 |
| 2024-07-16 | -2.54 | $56.64 | 503134 |
| 2024-07-15 | -8.52 | $54.34 | 372445 |
| 2024-07-12 | -16.55 | $52.27 | 243904 |
| 2024-07-11 | -3.38 | $52.83 | 537436 |
| 2024-07-10 | -23.98 | $49.58 | 174305 |
| 2024-07-09 | -40.99 | $48.58 | 248900 |
| 2024-07-08 | -52.72 | $47.89 | 293000 |
| 2024-07-05 | -51.36 | $47.97 | 653400 |
| 2024-07-03 | -34.35 | $48.97 | 95900 |
| 2024-07-02 | -22.96 | $49.64 | 134242 |
| 2024-07-01 | -30.48 | $49.49 | 246045 |
| 2024-06-28 | -10.95 | $50.72 | 558833 |
| 2024-06-27 | -57.30 | $47.80 | 155133 |
| 2024-06-26 | -69.37 | $47.04 | 257600 |
| 2024-06-25 | -75.71 | $46.64 | 204329 |
| 2024-06-24 | -69.46 | $47.37 | 302147 |
| 2024-06-21 | -85.61 | $46.43 | 1.1M |
| 2024-06-20 | -81.42 | $46.96 | 300300 |
| 2024-06-18 | -86.43 | $46.51 | 376200 |
| 2024-06-17 | -86.32 | $46.52 | 661800 |
| 2024-06-14 | -98.86 | $46.48 | 233542 |
| 2024-06-13 | -85.42 | $47.72 | 379800 |
| 2024-06-12 | -72.79 | $48.69 | 353000 |
| 2024-06-11 | -91.54 | $47.25 | 310500 |
| 2024-06-10 | -97.74 | $47.78 | 424600 |
| 2024-06-07 | -83.97 | $49.67 | 162900 |
| 2024-06-06 | -78.14 | $49.99 | 94200 |
| 2024-06-05 | -82.15 | $49.77 | 169300 |
| 2024-06-04 | -78.51 | $49.97 | 178931 |
| 2024-06-03 | -77.78 | $50.01 | 115604 |
| 2024-05-31 | -63.57 | $50.79 | 205300 |
| 2024-05-30 | -70.13 | $50.43 | 143200 |
| 2024-05-29 | -86.52 | $49.53 | 193700 |
| 2024-05-28 | -92.96 | $50.32 | 134100 |
| 2024-05-24 | -79.11 | $50.91 | 142140 |
| 2024-05-23 | -70.19 | $51.29 | 298900 |
| 2024-05-22 | -5.16 | $54.06 | 469107 |
| 2024-05-21 | -7.31 | $53.19 | 216227 |
| 2024-05-20 | -15.20 | $52.92 | 165506 |
| 2024-05-17 | -14.08 | $52.95 | 156000 |
| 2024-05-16 | -13.21 | $52.70 | 159800 |
| 2024-05-15 | -22.32 | $52.19 | 191022 |
| 2024-05-14 | -14.11 | $52.65 | 160300 |
| 2024-05-13 | -25.74 | $51.96 | 165200 |
| 2024-05-10 | -28.52 | $51.80 | 177902 |
| 2024-05-09 | -26.20 | $51.91 | 218376 |
| 2024-05-08 | -35.98 | $51.22 | 235821 |
| 2024-05-07 | -40.66 | $50.74 | 161400 |
| 2024-05-06 | -29.22 | $51.50 | 210206 |
| 2024-05-03 | -22.89 | $51.92 | 264608 |
| 2024-05-02 | -31.78 | $51.33 | 306716 |
| 2024-05-01 | -38.70 | $50.87 | 360100 |
| 2024-04-30 | -48.19 | $50.24 | 205619 |
| 2024-04-29 | -35.24 | $51.10 | 170500 |
| 2024-04-26 | -6.76 | $52.73 | 257439 |
| 2024-04-25 | -12.74 | $52.35 | 317700 |
| 2024-04-24 | -3.77 | $52.92 | 459413 |
| 2024-04-23 | -8.45 | $52.22 | 358600 |
| 2024-04-22 | -32.60 | $50.79 | 249035 |
| 2024-04-19 | -36.49 | $50.56 | 419400 |
| 2024-04-18 | -55.24 | $49.45 | 224700 |
| 2024-04-17 | -70.78 | $48.53 | 229100 |
| 2024-04-16 | -71.79 | $48.47 | 210800 |
| 2024-04-15 | -67.91 | $48.70 | 256600 |
| 2024-04-12 | -68.92 | $48.64 | 306100 |
| 2024-04-11 | -76.18 | $48.21 | 357308 |
| 2024-04-10 | -88.34 | $47.49 | 321000 |
| 2024-04-09 | -64.54 | $49.99 | 409700 |
| 2024-04-08 | -72.33 | $49.68 | 120400 |
| 2024-04-05 | -84.30 | $49.19 | 140902 |
| 2024-04-04 | -78.25 | $49.46 | 706600 |
| 2024-04-03 | -75.11 | $49.60 | 275400 |
| 2024-04-02 | -65.70 | $50.02 | 241833 |
| 2024-04-01 | -48.21 | $50.80 | 180208 |
| 2024-03-28 | -20.85 | $52.02 | 292217 |
| 2024-03-27 | -9.29 | $52.69 | 211749 |
| 2024-03-26 | -51.84 | $50.72 | 185700 |
| 2024-03-25 | -38.23 | $51.35 | 310800 |
| 2024-03-22 | -51.84 | $50.72 | 178000 |
| 2024-03-21 | -37.58 | $51.43 | 211900 |
| 2024-03-20 | -44.08 | $51.23 | 186802 |
| 2024-03-19 | -82.59 | $49.35 | 153200 |
| 2024-03-18 | -82.82 | $49.43 | 176131 |
| 2024-03-15 | -74.65 | $49.93 | 1.3M |
| 2024-03-14 | -92.16 | $48.94 | 605200 |
| 2024-03-13 | -67.30 | $50.67 | 286727 |
| 2024-03-12 | -66.16 | $50.73 | 281126 |
| 2024-03-11 | -46.78 | $52.16 | 214127 |
| 2024-03-08 | -52.07 | $51.84 | 174539 |
| 2024-03-07 | -52.40 | $51.82 | 230500 |
| 2024-03-06 | -57.69 | $51.50 | 270701 |
| 2024-03-05 | -62.94 | $51.46 | 346700 |
| 2024-03-04 | -97.21 | $49.13 | 402200 |
| 2024-03-01 | -86.55 | $50.95 | 236500 |
| 2024-02-29 | -71.80 | $52.17 | 159423 |
| 2024-02-28 | -88.73 | $51.18 | 131802 |
| 2024-02-27 | -77.92 | $52.37 | 141000 |
| 2024-02-26 | -85.12 | $51.63 | 148800 |
| 2024-02-23 | -76.07 | $52.56 | 136414 |
| 2024-02-22 | -76.86 | $52.62 | 224721 |
| 2024-02-21 | -75.86 | $52.98 | 190706 |
| 2024-02-20 | -75.04 | $53.19 | 137402 |
| 2024-02-16 | -70.44 | $53.76 | 274900 |
| 2024-02-15 | -69.82 | $53.99 | 280504 |
| 2024-02-14 | -89.53 | $51.45 | 247900 |
| 2024-02-13 | -91.78 | $51.16 | 365700 |
| 2024-02-12 | -75.19 | $54.29 | 329100 |
| 2024-02-09 | -88.54 | $52.94 | 377000 |
| 2024-02-08 | -97.26 | $52.60 | 304547 |
| 2024-02-07 | -92.16 | $53.28 | 289508 |
| 2024-02-06 | -90.94 | $53.84 | 236300 |
| 2024-02-05 | -83.72 | $54.70 | 415904 |
| 2024-02-02 | -75.02 | $55.75 | 545245 |
| 2024-02-01 | -84.63 | $54.60 | 861600 |
| 2024-01-31 | -98.23 | $56.09 | 436429 |
| 2024-01-30 | -82.49 | $59.77 | 371220 |
| 2024-01-29 | -79.13 | $60.23 | 510200 |
| 2024-01-26 | -88.97 | $59.39 | 224900 |
| 2024-01-25 | -92.75 | $59.02 | 322607 |
| 2024-01-24 | -83.76 | $59.90 | 350405 |
| 2024-01-23 | -75.38 | $60.72 | 320610 |
| 2024-01-22 | -64.25 | $61.81 | 297736 |
| 2024-01-19 | -80.49 | $60.22 | 380033 |
| 2024-01-18 | -72.22 | $61.03 | 209500 |
| 2024-01-17 | -76.51 | $60.61 | 172122 |
| 2024-01-16 | -96.79 | $61.17 | 204000 |
| 2024-01-12 | -86.52 | $62.65 | 125916 |
| 2024-01-11 | -69.46 | $63.27 | 340300 |
| 2024-01-10 | -56.40 | $64.30 | 135600 |
| 2024-01-09 | -60.71 | $63.96 | 220200 |
| 2024-01-08 | -51.36 | $64.02 | 345400 |
| 2024-01-05 | -53.94 | $63.68 | 193000 |
| 2024-01-04 | -57.13 | $63.38 | 162700 |
| 2024-01-03 | -60.02 | $62.64 | 204535 |
| 2024-01-02 | -29.87 | $65.27 | 191740 |
| 2023-12-29 | -22.69 | $65.81 | 173444 |
| 2023-12-28 | -7.18 | $67.82 | 145800 |
| 2023-12-27 | -8.49 | $67.65 | 160400 |
| 2023-12-26 | -9.99 | $67.36 | 131400 |
| 2023-12-22 | -20.04 | $65.96 | 201300 |
| 2023-12-21 | -20.69 | $65.87 | 160447 |
| 2023-12-20 | -28.23 | $64.82 | 330318 |
| 2023-12-19 | -20.04 | $65.96 | 247807 |
| 2023-12-18 | -28.09 | $64.84 | 298115 |
| 2023-12-15 | -24.71 | $65.31 | 1.1M |
| 2023-12-14 | -17.10 | $66.37 | 513015 |
| 2023-12-13 | -1.82 | $65.09 | 354902 |
| 2023-12-12 | -13.49 | $60.94 | 200400 |
| 2023-12-11 | -2.71 | $61.77 | 150604 |
| 2023-12-08 | -4.20 | $61.60 | 137600 |
| 2023-12-07 | -5.36 | $61.06 | 131600 |
| 2023-12-06 | -16.55 | $59.83 | 228539 |
| 2023-12-05 | -13.18 | $59.48 | 247200 |
| 2023-12-04 | -9.44 | $59.86 | 403669 |
| 2023-12-01 | -10.32 | $59.77 | 322200 |
| 2023-11-30 | -14.72 | $57.02 | 321100 |
| 2023-11-29 | -13.46 | $56.87 | 207824 |
| 2023-11-28 | -27.54 | $55.51 | 165200 |
| 2023-11-27 | -23.27 | $55.48 | 155620 |
| 2023-11-24 | -21.45 | $55.69 | 62100 |
| 2023-11-22 | -20.76 | $55.54 | 148723 |
| 2023-11-21 | -22.23 | $55.16 | 140000 |
| 2023-11-20 | -12.41 | $56.49 | 219210 |
| 2023-11-17 | -8.42 | $57.03 | 245900 |
| 2023-11-16 | -9.30 | $56.63 | 184000 |
| 2023-11-15 | -7.71 | $56.84 | 259641 |
| 2023-11-14 | -5.09 | $56.37 | 301200 |
| 2023-11-13 | -31.59 | $51.84 | 170921 |
| 2023-11-10 | -32.07 | $51.79 | 191300 |
| 2023-11-09 | -34.72 | $51.51 | 170049 |
| 2023-11-08 | -32.83 | $51.71 | 197200 |
| 2023-11-07 | -19.35 | $53.13 | 188010 |
| 2023-11-06 | -12.43 | $53.86 | 274516 |
| 2023-11-03 | -11.39 | $53.97 | 224000 |
| 2023-11-02 | -4.19 | $52.40 | 232300 |
| 2023-11-01 | -10.98 | $49.98 | 228200 |
| 2023-10-31 | -30.62 | $48.80 | 166600 |
| 2023-10-30 | -30.28 | $48.82 | 194422 |
| 2023-10-27 | -54.91 | $47.34 | 246207 |
| 2023-10-26 | -33.94 | $48.60 | 274245 |
| 2023-10-25 | -75.71 | $46.09 | 247600 |
| 2023-10-24 | -90.75 | $45.44 | 209600 |
| 2023-10-23 | -74.52 | $46.37 | 260505 |
| 2023-10-20 | -98.82 | $45.61 | 321651 |
| 2023-10-19 | -78.45 | $47.80 | 213300 |
| 2023-10-18 | -62.15 | $48.39 | 118250 |
| 2023-10-17 | -32.52 | $49.78 | 161040 |
| 2023-10-16 | -66.75 | $48.38 | 170229 |
| 2023-10-13 | -93.66 | $47.28 | 146500 |
| 2023-10-12 | -76.05 | $48.25 | 150626 |
| 2023-10-11 | -58.94 | $49.14 | 166510 |
| 2023-10-10 | -60.77 | $49.18 | 255900 |
| 2023-10-09 | -69.75 | $48.85 | 142922 |
| 2023-10-06 | -88.70 | $48.20 | 341913 |
| 2023-10-05 | -85.42 | $48.56 | 362729 |
| 2023-10-04 | -95.62 | $47.62 | 181617 |
| 2023-10-03 | -95.72 | $47.61 | 185209 |
| 2023-10-02 | -88.42 | $48.45 | 215200 |
| 2023-09-29 | -81.97 | $49.09 | 197134 |
| 2023-09-28 | -83.99 | $48.89 | 279100 |
| 2023-09-27 | -89.43 | $48.35 | 164100 |
| 2023-09-26 | -86.40 | $48.65 | 215900 |
| 2023-09-25 | -82.58 | $49.03 | 114900 |
| 2023-09-22 | -97.52 | $48.19 | 189500 |
| 2023-09-21 | -98.60 | $48.80 | 177134 |
| 2023-09-20 | -97.74 | $49.43 | 173400 |
| 2023-09-19 | -92.73 | $49.83 | 256228 |
| 2023-09-18 | -99.60 | $49.84 | 261241 |
| 2023-09-15 | -95.01 | $51.14 | 1.0M |
| 2023-09-14 | -87.50 | $51.77 | 247000 |
| 2023-09-13 | -98.08 | $51.11 | 310700 |
| 2023-09-12 | -80.06 | $52.25 | 218500 |
| 2023-09-11 | -70.26 | $52.86 | 247843 |
| 2023-09-08 | -50.31 | $54.26 | 200200 |
| 2023-09-07 | -63.22 | $53.75 | 303213 |
| 2023-09-06 | -61.34 | $53.89 | 245003 |
| 2023-09-05 | -49.07 | $54.85 | 269000 |
| 2023-09-01 | -43.16 | $56.04 | 160700 |
| 2023-08-31 | -66.48 | $54.02 | 204300 |
| 2023-08-30 | -67.26 | $53.97 | 114067 |
| 2023-08-29 | -69.58 | $53.76 | 135400 |
| 2023-08-28 | -75.58 | $53.24 | 184000 |
| 2023-08-25 | -91.20 | $52.75 | 168000 |
| 2023-08-24 | -93.91 | $53.20 | 229141 |
| 2023-08-23 | -97.66 | $53.27 | 143345 |
| 2023-08-22 | -99.88 | $53.48 | 213822 |
| 2023-08-21 | -94.25 | $54.67 | 191400 |
| 2023-08-18 | -85.04 | $55.39 | 323029 |
| 2023-08-17 | -75.84 | $55.26 | 233200 |
| 2023-08-16 | -74.13 | $54.62 | 198701 |
| 2023-08-15 | -68.12 | $54.99 | 221104 |
| 2023-08-14 | -44.98 | $56.49 | 190248 |
| 2023-08-11 | -37.35 | $57.14 | 149500 |
| 2023-08-10 | -32.94 | $57.62 | 148445 |
| 2023-08-09 | -33.77 | $57.40 | 229548 |
| 2023-08-08 | -25.14 | $58.38 | 221147 |
| 2023-08-07 | -15.08 | $59.50 | 148700 |
| 2023-08-04 | -17.10 | $59.16 | 137923 |
| 2023-08-03 | -14.85 | $59.54 | 155900 |
| 2023-08-02 | -16.04 | $59.19 | 147500 |
| 2023-08-01 | -16.83 | $59.05 | 182700 |
| 2023-07-31 | -10.07 | $60.25 | 216332 |
| 2023-07-28 | -11.76 | $59.95 | 176707 |
| 2023-07-27 | -11.25 | $60.04 | 361200 |
| 2023-07-26 | -0.83 | $61.07 | 483549 |
| 2023-07-25 | -12.00 | $57.69 | 407000 |
| 2023-07-24 | -0.07 | $58.73 | 408831 |
| 2023-07-21 | -2.13 | $55.58 | 505314 |
| 2023-07-20 | -2.40 | $53.42 | 283802 |
| 2023-07-19 | -1.99 | $53.46 | 221387 |
| 2023-07-18 | -3.82 | $51.63 | 208400 |
| 2023-07-17 | -13.15 | $49.56 | 161012 |
| 2023-07-14 | -21.55 | $49.03 | 301517 |
| 2023-07-13 | -26.53 | $49.84 | 362630 |
| 2023-07-12 | -50.83 | $48.24 | 339800 |
| 2023-07-11 | -72.85 | $46.45 | 212500 |
| 2023-07-10 | -83.69 | $45.61 | 245112 |
| 2023-07-07 | -78.04 | $46.14 | 205900 |
| 2023-07-06 | -85.71 | $45.49 | 279234 |
| 2023-07-05 | -85.61 | $45.50 | 227655 |
| 2023-07-03 | -78.72 | $46.18 | 135424 |
| 2023-06-30 | -95.64 | $44.51 | 188039 |
| 2023-06-29 | -85.45 | $45.49 | 200600 |
| 2023-06-28 | -83.97 | $44.99 | 217400 |
| 2023-06-27 | -70.67 | $46.41 | 201100 |
| 2023-06-26 | -76.48 | $45.79 | 282830 |
| 2023-06-23 | -80.04 | $45.41 | 651900 |
| 2023-06-22 | -74.88 | $45.96 | 215804 |
| 2023-06-21 | -59.70 | $47.58 | 200500 |
| 2023-06-20 | -49.86 | $48.63 | 220748 |
| 2023-06-16 | -43.67 | $49.29 | 979440 |
| 2023-06-15 | -40.49 | $49.63 | 267600 |
| 2023-06-14 | -45.45 | $49.10 | 267646 |
| 2023-06-13 | -23.52 | $51.44 | 224614 |
| 2023-06-12 | -28.49 | $50.91 | 260100 |
| 2023-06-09 | -23.62 | $51.43 | 172411 |
| 2023-06-08 | -22.02 | $51.60 | 237323 |
| 2023-06-07 | -5.53 | $53.36 | 309700 |
| 2023-06-06 | -10.34 | $51.08 | 279500 |
| 2023-06-05 | -49.15 | $47.49 | 258814 |
| 2023-06-02 | -25.97 | $49.41 | 345516 |
| 2023-06-01 | -73.31 | $45.49 | 251419 |
| 2023-05-31 | -90.67 | $44.14 | 250200 |
| 2023-05-30 | -87.36 | $45.42 | 211517 |
| 2023-05-26 | -93.36 | $45.23 | 235700 |
| 2023-05-25 | -97.22 | $44.90 | 228016 |
| 2023-05-24 | -82.69 | $46.68 | 216928 |
| 2023-05-23 | -70.94 | $48.12 | 223800 |
| 2023-05-22 | -73.30 | $48.18 | 215413 |
| 2023-05-19 | -83.05 | $47.14 | 242800 |
| 2023-05-18 | -72.45 | $48.78 | 422546 |
| 2023-05-17 | -72.19 | $49.36 | 261931 |
| 2023-05-16 | -95.48 | $45.40 | 203900 |
| 2023-05-15 | -90.20 | $46.38 | 250527 |
| 2023-05-12 | -94.17 | $45.65 | 185116 |
| 2023-05-11 | -97.70 | $45.33 | 211807 |
| 2023-05-10 | -96.14 | $46.57 | 244168 |
| 2023-05-09 | -92.36 | $47.56 | 251700 |
| 2023-05-08 | -90.28 | $47.94 | 188522 |
| 2023-05-05 | -82.03 | $49.52 | 286944 |
| 2023-05-04 | -91.44 | $47.76 | 392302 |
| 2023-05-03 | -98.69 | $49.77 | 330800 |
| 2023-05-02 | -98.15 | $50.05 | 349846 |
| 2023-05-01 | -98.47 | $53.85 | 279600 |
| 2023-04-28 | -88.53 | $56.00 | 341004 |
| 2023-04-27 | -97.42 | $55.00 | 272900 |
| 2023-04-26 | -91.47 | $55.80 | 252850 |
| 2023-04-25 | -89.61 | $56.07 | 227000 |
| 2023-04-24 | -74.81 | $58.24 | 252032 |
| 2023-04-21 | -65.35 | $59.58 | 440147 |
| 2023-04-20 | -83.72 | $61.69 | 193536 |
| 2023-04-19 | -78.25 | $62.34 | 169042 |
| 2023-04-18 | -96.21 | $60.76 | 200500 |
| 2023-04-17 | -80.67 | $63.26 | 152427 |
| 2023-04-14 | -95.62 | $61.74 | 167131 |
| 2023-04-13 | -87.73 | $63.05 | 164300 |
| 2023-04-12 | -96.69 | $62.18 | 136300 |
| 2023-04-11 | -93.62 | $63.16 | 185225 |
| 2023-04-10 | -90.97 | $63.43 | 283366 |
| 2023-04-06 | -86.56 | $63.88 | 203200 |
| 2023-04-05 | -91.29 | $63.68 | 199840 |
| 2023-04-04 | -89.63 | $63.92 | 214700 |
| 2023-04-03 | -94.44 | $64.47 | 186628 |
| 2023-03-31 | -87.05 | $65.62 | 242110 |
| 2023-03-30 | -89.11 | $65.33 | 182300 |
| 2023-03-29 | -79.30 | $66.78 | 212900 |
| 2023-03-28 | -76.72 | $67.38 | 191335 |
| 2023-03-27 | -78.03 | $67.52 | 260600 |
| 2023-03-24 | -76.92 | $67.90 | 439956 |
| 2023-03-23 | -95.83 | $65.28 | 363231 |
| 2023-03-22 | -87.20 | $66.77 | 327131 |
| 2023-03-21 | -70.53 | $69.65 | 444314 |
| 2023-03-20 | -81.01 | $67.84 | 460703 |
| 2023-03-17 | -78.23 | $68.32 | 1.1M |
| 2023-03-16 | -59.41 | $71.57 | 430900 |
| 2023-03-15 | -83.56 | $67.40 | 432744 |
| 2023-03-14 | -81.61 | $68.12 | 460400 |
| 2023-03-13 | -94.58 | $65.94 | 888917 |
| 2023-03-10 | -79.04 | $70.59 | 658815 |
| 2023-03-09 | -97.69 | $71.25 | 427337 |
| 2023-03-08 | -92.31 | $75.70 | 255212 |
| 2023-03-07 | -92.57 | $75.68 | 230800 |
| 2023-03-06 | -94.38 | $77.37 | 242628 |
| 2023-03-03 | -84.45 | $78.00 | 320347 |
| 2023-03-02 | -92.64 | $77.50 | 242820 |
| 2023-03-01 | -97.84 | $78.63 | 300117 |
| 2023-02-28 | -56.04 | $79.68 | 178419 |
| 2023-02-27 | -40.34 | $80.28 | 122900 |
| 2023-02-24 | -32.21 | $80.86 | 166200 |
| 2023-02-23 | -37.82 | $80.46 | 144730 |
| 2023-02-22 | -41.60 | $80.19 | 234600 |
| 2023-02-21 | -38.94 | $80.38 | 171400 |
| 2023-02-17 | -28.99 | $81.09 | 151900 |
| 2023-02-16 | -27.98 | $80.88 | 189100 |
| 2023-02-15 | -28.10 | $80.87 | 135300 |
| 2023-02-14 | -35.58 | $80.26 | 103816 |
| 2023-02-13 | -24.54 | $81.16 | 78100 |
| 2023-02-10 | -27.85 | $80.89 | 83432 |
| 2023-02-09 | -31.66 | $80.58 | 121700 |
| 2023-02-08 | -26.14 | $81.03 | 183200 |
| 2023-02-07 | -9.08 | $82.42 | 196300 |
| 2023-02-06 | -19.14 | $81.60 | 160440 |
| 2023-02-03 | -5.15 | $82.74 | 251440 |
| 2023-02-02 | -6.79 | $81.74 | 194601 |
| 2023-02-01 | -37.69 | $80.30 | 242500 |
| 2023-01-31 | -53.71 | $79.69 | 335741 |
| 2023-01-30 | -79.15 | $77.16 | 240909 |
| 2023-01-27 | -76.08 | $77.56 | 210302 |
| 2023-01-26 | -70.86 | $78.18 | 325900 |
| 2023-01-25 | -86.87 | $76.45 | 225800 |
| 2023-01-24 | -82.50 | $76.93 | 230300 |
| 2023-01-23 | -84.32 | $76.73 | 312235 |
| 2023-01-20 | -82.68 | $76.91 | 555807 |
| 2023-01-19 | -92.58 | $79.24 | 266000 |
| 2023-01-18 | -91.63 | $79.63 | 218600 |
| 2023-01-17 | -68.11 | $81.26 | 109231 |
| 2023-01-13 | -61.76 | $81.70 | 129500 |
| 2023-01-12 | -60.32 | $81.80 | 171325 |
| 2023-01-11 | -88.99 | $80.29 | 124818 |
| 2023-01-10 | -88.81 | $80.31 | 267643 |
| 2023-01-09 | -97.68 | $79.38 | 244032 |
| 2023-01-06 | -81.68 | $81.57 | 138900 |
| 2023-01-05 | -96.73 | $79.96 | 217700 |
| 2023-01-04 | -95.00 | $80.62 | 269215 |
| 2023-01-03 | -85.37 | $82.51 | 259000 |
| 2022-12-30 | -68.05 | $84.43 | 202705 |
| 2022-12-29 | -60.98 | $85.18 | 85800 |
| 2022-12-28 | -67.39 | $84.50 | 91713 |
| 2022-12-27 | -60.23 | $85.26 | 122800 |
| 2022-12-23 | -64.56 | $84.80 | 58612 |
| 2022-12-22 | -68.24 | $84.41 | 124932 |
| 2022-12-21 | -65.50 | $84.70 | 174200 |
| 2022-12-20 | -75.97 | $83.59 | 217935 |
| 2022-12-19 | -80.77 | $83.08 | 163633 |
| 2022-12-16 | -90.39 | $82.06 | 628003 |
| 2022-12-15 | -92.54 | $82.10 | 230153 |
| 2022-12-14 | -99.12 | $83.75 | 329000 |
| 2022-12-13 | -95.18 | $84.94 | 284600 |
| 2022-12-12 | -37.31 | $89.02 | 177400 |
| 2022-12-09 | -45.96 | $88.41 | 179113 |
| 2022-12-08 | -58.01 | $87.56 | 142900 |
| 2022-12-07 | -64.26 | $87.12 | 138523 |
| 2022-12-06 | -52.48 | $87.95 | 232243 |
| 2022-12-05 | -44.68 | $88.50 | 198336 |
| 2022-12-02 | -1.99 | $91.51 | 147630 |
| 2022-12-01 | -2.48 | $90.86 | 166110 |
| 2022-11-30 | -4.81 | $90.52 | 258300 |
| 2022-11-29 | -17.99 | $88.44 | 175846 |
| 2022-11-28 | -22.93 | $88.16 | 184100 |
| 2022-11-25 | -9.70 | $88.91 | 62800 |
| 2022-11-23 | -26.81 | $87.94 | 74537 |
| 2022-11-22 | -18.87 | $88.39 | 152500 |
| 2022-11-21 | -28.04 | $87.87 | 156439 |
| 2022-11-18 | -52.47 | $86.38 | 153500 |
| 2022-11-17 | -56.49 | $85.24 | 126701 |
| 2022-11-16 | -38.25 | $85.62 | 141931 |
| 2022-11-15 | -34.46 | $86.00 | 181517 |
| 2022-11-14 | -35.36 | $85.91 | 202948 |
| 2022-11-11 | -28.39 | $86.61 | 108200 |
| 2022-11-10 | -8.50 | $88.57 | 212900 |
| 2022-11-09 | -20.02 | $86.23 | 126100 |
| 2022-11-08 | -14.77 | $86.82 | 159900 |
| 2022-11-07 | -4.86 | $87.19 | 150526 |
| 2022-11-04 | -10.08 | $86.63 | 111737 |
| 2022-11-03 | -25.71 | $84.91 | 90517 |
| 2022-11-02 | -21.30 | $85.39 | 193161 |
| 2022-11-01 | -6.77 | $86.97 | 198147 |
| 2022-10-31 | -2.95 | $87.01 | 242829 |
| 2022-10-28 | -3.75 | $86.85 | 221800 |
| 2022-10-27 | -11.94 | $85.78 | 156806 |
| 2022-10-26 | -9.36 | $85.80 | 148700 |
| 2022-10-25 | -4.71 | $85.81 | 211405 |
| 2022-10-24 | -0.57 | $84.68 | 203140 |
| 2022-10-21 | -12.52 | $83.43 | 322800 |
| 2022-10-20 | -30.73 | $80.30 | 257530 |
| 2022-10-19 | -6.33 | $82.42 | 185300 |
| 2022-10-18 | -8.17 | $82.26 | 188500 |
| 2022-10-17 | -10.75 | $81.67 | 200104 |
| 2022-10-14 | -19.88 | $80.81 | 170100 |
| 2022-10-13 | -10.45 | $80.62 | 219600 |
| 2022-10-12 | -42.86 | $78.00 | 107724 |
| 2022-10-11 | -44.09 | $77.92 | 199711 |
| 2022-10-10 | -50.38 | $77.51 | 130521 |
| 2022-10-07 | -58.99 | $76.95 | 139600 |
| 2022-10-06 | -33.49 | $78.61 | 103600 |
| 2022-10-05 | -35.02 | $78.51 | 99000 |
| 2022-10-04 | -32.41 | $78.68 | 177640 |
| 2022-10-03 | -78.96 | $75.65 | 158835 |
| 2022-09-30 | -98.27 | $74.53 | 189801 |
| 2022-09-29 | -86.63 | $75.80 | 159900 |
| 2022-09-28 | -77.58 | $76.43 | 191607 |
| 2022-09-27 | -86.83 | $75.91 | 150119 |
| 2022-09-26 | -60.50 | $77.39 | 167330 |
| 2022-09-23 | -59.94 | $77.65 | 167616 |
| 2022-09-22 | -49.38 | $78.45 | 134931 |
| 2022-09-21 | -36.57 | $79.28 | 163000 |
| 2022-09-20 | -45.83 | $79.85 | 156535 |
| 2022-09-19 | -54.18 | $79.67 | 202200 |
| 2022-09-16 | -66.82 | $78.86 | 625000 |
| 2022-09-15 | -78.97 | $77.67 | 153239 |
| 2022-09-14 | -86.56 | $76.82 | 164102 |
| 2022-09-13 | -88.89 | $76.65 | 162200 |
| 2022-09-12 | -71.77 | $78.93 | 173234 |
| 2022-09-09 | -75.38 | $78.45 | 168303 |
| 2022-09-08 | -87.54 | $76.83 | 221700 |
| 2022-09-07 | -92.64 | $76.15 | 257241 |
| 2022-09-06 | -94.97 | $75.85 | 236506 |
| 2022-09-02 | -95.39 | $76.89 | 175807 |
| 2022-09-01 | -95.43 | $77.63 | 241200 |
| 2022-08-31 | -96.16 | $78.23 | 185800 |
| 2022-08-30 | -89.13 | $78.98 | 210501 |
| 2022-08-29 | -99.40 | $78.60 | 145000 |
| 2022-08-26 | -95.34 | $79.89 | 204400 |
| 2022-08-25 | -94.08 | $80.70 | 265400 |
| 2022-08-24 | -91.05 | $81.06 | 177810 |
| 2022-08-23 | -99.42 | $81.65 | 189800 |
| 2022-08-22 | -86.54 | $83.41 | 162433 |
| 2022-08-19 | -47.64 | $85.66 | 272100 |
| 2022-08-18 | -24.45 | $86.50 | 124619 |
| 2022-08-17 | -24.32 | $86.51 | 140314 |
| 2022-08-16 | -4.85 | $88.08 | 140238 |
| 2022-08-15 | -3.38 | $87.50 | 178000 |
| 2022-08-12 | -6.04 | $86.74 | 366900 |
| 2022-08-11 | -4.11 | $86.49 | 150824 |
| 2022-08-10 | -4.67 | $85.79 | 143500 |
| 2022-08-09 | -6.24 | $84.77 | 210442 |
| 2022-08-08 | -11.71 | $84.27 | 96044 |
| 2022-08-05 | -10.94 | $84.34 | 160400 |
| 2022-08-04 | -19.69 | $83.54 | 152113 |
| 2022-08-03 | -16.52 | $83.83 | 137442 |
| 2022-08-02 | -25.38 | $83.02 | 111200 |
| 2022-08-01 | -10.50 | $84.38 | 175533 |
| 2022-07-29 | -12.64 | $83.80 | 239734 |
| 2022-07-28 | -7.46 | $84.14 | 158440 |
| 2022-07-27 | -14.80 | $83.51 | 311534 |
| 2022-07-26 | -13.87 | $83.59 | 173700 |
| 2022-07-25 | -4.97 | $83.65 | 276019 |
| 2022-07-22 | -11.38 | $81.96 | 217522 |
| 2022-07-21 | -16.46 | $81.63 | 163800 |
| 2022-07-20 | -4.77 | $82.39 | 208536 |
| 2022-07-19 | -13.13 | $81.03 | 257506 |
| 2022-07-18 | -41.19 | $79.47 | 227347 |
| 2022-07-15 | -45.32 | $79.24 | 190600 |
| 2022-07-14 | -79.68 | $77.33 | 119700 |
| 2022-07-13 | -67.76 | $78.67 | 126719 |
| 2022-07-12 | -39.69 | $79.95 | 169514 |
| 2022-07-11 | -39.91 | $79.94 | 139400 |
| 2022-07-08 | -38.52 | $80.36 | 131720 |
| 2022-07-07 | -53.07 | $80.18 | 127609 |
| 2022-07-06 | -50.79 | $80.62 | 215800 |
| 2022-07-05 | -42.91 | $81.47 | 289740 |
| 2022-07-01 | -42.25 | $81.52 | 201536 |
| 2022-06-30 | -70.19 | $79.43 | 252632 |
| 2022-06-29 | -69.12 | $79.51 | 177000 |
| 2022-06-28 | -61.50 | $80.08 | 173041 |
| 2022-06-27 | -61.36 | $80.09 | 179200 |
| 2022-06-24 | -74.87 | $79.08 | 510600 |
| 2022-06-23 | -76.34 | $78.97 | 179013 |
| 2022-06-22 | -59.76 | $80.21 | 193809 |
| 2022-06-21 | -56.28 | $80.47 | 189200 |
| 2022-06-17 | -78.74 | $78.79 | 559800 |
| 2022-06-16 | -94.39 | $77.62 | 267200 |
| 2022-06-15 | -66.44 | $79.71 | 176920 |
| 2022-06-14 | -74.69 | $79.19 | 209646 |
| 2022-06-13 | -71.91 | $78.28 | 249500 |
| 2022-06-10 | -50.11 | $80.22 | 230500 |
| 2022-06-09 | -48.18 | $80.19 | 128307 |
| 2022-06-08 | -23.93 | $82.45 | 139444 |
| 2022-06-07 | -6.97 | $84.03 | 91525 |
| 2022-06-06 | -10.62 | $83.69 | 115000 |
| 2022-06-03 | -3.82 | $83.66 | 119839 |
| 2022-06-02 | -2.32 | $83.79 | 98033 |
| 2022-06-01 | -17.84 | $82.45 | 117614 |
| 2022-05-31 | -8.00 | $83.30 | 179900 |
| 2022-05-27 | -0.85 | $83.55 | 97012 |
| 2022-05-26 | -3.37 | $82.52 | 144530 |
| 2022-05-25 | -15.35 | $80.93 | 157328 |
| 2022-05-24 | -24.92 | $80.30 | 177012 |
| 2022-05-23 | -9.73 | $81.30 | 181900 |
| 2022-05-20 | -6.78 | $79.76 | 246400 |
| 2022-05-19 | -31.78 | $78.58 | 288312 |
| 2022-05-18 | -38.75 | $79.09 | 313049 |
| 2022-05-17 | -38.18 | $79.23 | 150400 |
| 2022-05-16 | -84.35 | $76.34 | 154345 |
| 2022-05-13 | -76.84 | $76.81 | 164300 |
| 2022-05-12 | -71.41 | $77.15 | 207800 |
| 2022-05-11 | -92.15 | $76.22 | 185600 |
| 2022-05-10 | -84.98 | $76.64 | 251700 |
| 2022-05-09 | -78.48 | $77.28 | 194035 |
| 2022-05-06 | -73.24 | $77.57 | 195720 |
| 2022-05-05 | -70.34 | $77.73 | 171100 |
| 2022-05-04 | -33.09 | $79.79 | 147946 |
| 2022-05-03 | -67.63 | $77.88 | 168801 |
| 2022-05-02 | -76.38 | $77.42 | 206709 |
| 2022-04-29 | -84.63 | $77.16 | 224612 |
| 2022-04-28 | -66.84 | $78.64 | 138521 |
| 2022-04-27 | -87.99 | $77.20 | 236914 |
| 2022-04-26 | -99.18 | $76.67 | 226330 |
| 2022-04-25 | -77.30 | $78.93 | 241400 |
| 2022-04-22 | -81.38 | $78.54 | 192107 |
| 2022-04-21 | -63.70 | $80.23 | 258428 |
| 2022-04-20 | -58.79 | $80.70 | 121400 |
| 2022-04-19 | -69.20 | $79.88 | 202000 |
| 2022-04-18 | -83.49 | $78.48 | 207500 |
| 2022-04-14 | -83.88 | $78.44 | 147513 |
| 2022-04-13 | -77.83 | $79.07 | 188116 |
| 2022-04-12 | -88.87 | $77.92 | 219800 |
| 2022-04-11 | -90.40 | $77.76 | 209400 |
| 2022-04-08 | -96.16 | $77.16 | 323900 |
| 2022-04-07 | -92.36 | $78.36 | 284100 |
| 2022-04-06 | -98.66 | $78.37 | 253310 |
| 2022-04-05 | -98.04 | $79.66 | 204300 |
| 2022-04-04 | -90.30 | $80.57 | 205500 |
| 2022-04-01 | -88.54 | $81.46 | 241039 |
| 2022-03-31 | -84.98 | $81.69 | 225300 |
| 2022-03-30 | -60.99 | $83.24 | 249500 |
| 2022-03-29 | -35.91 | $84.86 | 228042 |
| 2022-03-28 | -40.71 | $84.55 | 136500 |
| 2022-03-25 | -30.19 | $85.23 | 112928 |
| 2022-03-24 | -58.98 | $83.37 | 104900 |
| 2022-03-23 | -64.52 | $82.27 | 107648 |
| 2022-03-22 | -24.18 | $85.34 | 153514 |
| 2022-03-21 | -36.53 | $84.40 | 239900 |
| 2022-03-18 | -2.80 | $86.52 | 668500 |
| 2022-03-17 | -31.82 | $84.37 | 124300 |
| 2022-03-16 | -20.70 | $85.70 | 207920 |
| 2022-03-15 | -45.65 | $83.82 | 169711 |
| 2022-03-14 | -40.03 | $84.26 | 182800 |
| 2022-03-11 | -36.83 | $84.51 | 149800 |
| 2022-03-10 | -45.40 | $83.84 | 110900 |
| 2022-03-09 | -58.03 | $83.10 | 177120 |
| 2022-03-08 | -79.90 | $81.26 | 239600 |
| 2022-03-07 | -74.79 | $81.69 | 202007 |
| 2022-03-04 | -55.65 | $83.30 | 142900 |
| 2022-03-03 | -32.46 | $85.25 | 150421 |
| 2022-03-02 | -33.17 | $85.19 | 151600 |
| 2022-03-01 | -73.72 | $81.78 | 249000 |
| 2022-02-28 | -23.42 | $86.01 | 204700 |
| 2022-02-25 | -24.38 | $85.93 | 179800 |
| 2022-02-24 | -66.23 | $82.41 | 219520 |
| 2022-02-23 | -57.45 | $83.70 | 182720 |
| 2022-02-22 | -47.65 | $84.43 | 160500 |
| 2022-02-18 | -36.91 | $85.23 | 130200 |
| 2022-02-17 | -24.79 | $84.78 | 176800 |
| 2022-02-16 | -15.72 | $85.95 | 156629 |
| 2022-02-15 | -5.50 | $87.27 | 187521 |
| 2022-02-14 | -24.17 | $84.86 | 190230 |
| 2022-02-11 | -21.92 | $85.15 | 211500 |
| 2022-02-10 | -19.36 | $85.48 | 212636 |
| 2022-02-09 | -17.66 | $85.70 | 142000 |
| 2022-02-08 | -6.07 | $87.46 | 192895 |
| 2022-02-07 | -25.83 | $84.95 | 117800 |
| 2022-02-04 | -27.10 | $84.78 | 129500 |
| 2022-02-03 | -42.72 | $82.70 | 103319 |
| 2022-02-02 | -38.44 | $83.27 | 178500 |
| 2022-02-01 | -31.76 | $84.16 | 173728 |
| 2022-01-31 | -30.33 | $84.35 | 311200 |
| 2022-01-28 | -41.44 | $82.87 | 152028 |
| 2022-01-27 | -42.49 | $82.73 | 184235 |
| 2022-01-26 | -32.66 | $84.04 | 186500 |
| 2022-01-25 | -30.78 | $84.29 | 160404 |
| 2022-01-24 | -36.64 | $83.51 | 262702 |
| 2022-01-21 | -36.86 | $83.48 | 341444 |
| 2022-01-20 | -89.70 | $79.86 | 157300 |
| 2022-01-19 | -52.28 | $83.11 | 147300 |
| 2022-01-18 | -28.75 | $84.96 | 169100 |
| 2022-01-14 | -11.74 | $86.99 | 120939 |
| 2022-01-13 | -17.60 | $86.29 | 133600 |
| 2022-01-12 | -21.96 | $85.77 | 199600 |
| 2022-01-11 | -15.76 | $86.51 | 123200 |
| 2022-01-10 | -1.01 | $88.27 | 221900 |
| 2022-01-07 | -4.50 | $86.64 | 128300 |
| 2022-01-06 | -3.05 | $86.31 | 152617 |
| 2022-01-05 | -26.72 | $83.40 | 153300 |
| 2022-01-04 | -14.26 | $84.58 | 381900 |
| 2022-01-03 | -11.71 | $83.32 | 211180 |
| 2021-12-31 | -34.75 | $81.53 | 126343 |
| 2021-12-30 | -31.27 | $81.80 | 171606 |
| 2021-12-29 | -29.09 | $81.97 | 136318 |
| 2021-12-28 | -38.48 | $81.24 | 111500 |
| 2021-12-27 | -37.71 | $81.30 | 135833 |
| 2021-12-23 | -58.45 | $79.83 | 157100 |
| 2021-12-22 | -65.45 | $80.05 | 162600 |
| 2021-12-21 | -71.51 | $79.56 | 326100 |
| 2021-12-20 | -93.03 | $77.29 | 344900 |
| 2021-12-17 | -87.11 | $78.71 | 867116 |
| 2021-12-16 | -82.09 | $80.12 | 270727 |
| 2021-12-15 | -76.02 | $80.73 | 608900 |
| 2021-12-14 | -63.76 | $81.98 | 175300 |
| 2021-12-13 | -76.30 | $80.97 | 204146 |
| 2021-12-10 | -71.98 | $81.82 | 124000 |
| 2021-12-09 | -77.51 | $81.14 | 185800 |
| 2021-12-08 | -68.39 | $82.79 | 1.4M |
| 2021-12-07 | -70.72 | $82.46 | 178900 |
| 2021-12-06 | -71.05 | $82.72 | 234400 |
| 2021-12-03 | -89.80 | $79.87 | 166200 |
| 2021-12-02 | -78.42 | $81.60 | 229700 |
| 2021-12-01 | -96.12 | $78.91 | 248600 |
| 2021-11-30 | -95.13 | $79.06 | 286800 |
| 2021-11-29 | -98.73 | $80.27 | 274338 |
| 2021-11-26 | -89.08 | $81.69 | 181700 |
| 2021-11-24 | -62.94 | $85.86 | 126200 |
| 2021-11-23 | -55.97 | $86.39 | 247700 |
| 2021-11-22 | -58.71 | $86.04 | 296800 |
| 2021-11-19 | -69.00 | $84.73 | 174232 |
| 2021-11-18 | -61.22 | $85.72 | 314400 |
| 2021-11-17 | -55.81 | $86.41 | 278920 |
| 2021-11-16 | -45.84 | $87.68 | 354914 |
| 2021-11-15 | -44.14 | $87.53 | 363018 |
| 2021-11-12 | -42.23 | $87.79 | 4.3M |
| 2021-11-11 | -26.82 | $89.88 | 622000 |
| 2021-11-10 | -35.17 | $88.53 | 478600 |
| 2021-11-09 | -12.06 | $91.72 | 382900 |
| 2021-11-08 | -12.33 | $91.68 | 362200 |
| 2021-11-05 | -7.99 | $90.57 | 194801 |
| 2021-11-04 | -14.79 | $89.43 | 205444 |
| 2021-11-03 | -3.39 | $90.87 | 253635 |
| 2021-11-02 | -6.23 | $87.62 | 195300 |
| 2021-11-01 | -1.97 | $87.47 | 205441 |
| 2021-10-29 | -6.10 | $84.50 | 134440 |
| 2021-10-28 | -8.71 | $84.21 | 220005 |
| 2021-10-27 | -42.22 | $81.19 | 205015 |
| 2021-10-26 | -24.69 | $82.57 | 208832 |
| 2021-10-25 | -13.24 | $83.67 | 291200 |
| 2021-10-22 | -1.47 | $84.83 | 301004 |
| 2021-10-21 | -12.13 | $83.41 | 248900 |
| 2021-10-20 | -1.73 | $84.27 | 289440 |
| 2021-10-19 | -2.15 | $82.05 | 236800 |
| 2021-10-18 | -10.23 | $81.01 | 134446 |
| 2021-10-15 | -14.19 | $80.42 | 175640 |
| 2021-10-14 | -15.85 | $80.20 | 148247 |
| 2021-10-13 | -19.55 | $79.71 | 101627 |
| 2021-10-12 | -9.12 | $81.08 | 147700 |
| 2021-10-11 | -4.41 | $81.71 | 134145 |
| 2021-10-08 | -2.37 | $81.29 | 119200 |
| 2021-10-07 | -0.78 | $80.43 | 207716 |
| 2021-10-06 | -19.91 | $78.14 | 126729 |
| 2021-10-05 | -24.96 | $77.56 | 187100 |
| 2021-10-04 | -9.91 | $79.29 | 134548 |
| 2021-10-01 | -6.53 | $79.24 | 267300 |
| 2021-09-30 | -21.78 | $76.15 | 143405 |
| 2021-09-29 | -8.71 | $77.31 | 146131 |
| 2021-09-28 | -30.17 | $75.34 | 121613 |
| 2021-09-27 | -17.59 | $76.52 | 196900 |
| 2021-09-24 | -46.29 | $73.92 | 180338 |
| 2021-09-23 | -48.05 | $73.87 | 187236 |
| 2021-09-22 | -75.65 | $71.26 | 100100 |
| 2021-09-21 | -88.02 | $70.13 | 159700 |
| 2021-09-20 | -87.03 | $70.23 | 199126 |
| 2021-09-17 | -74.05 | $71.53 | 492600 |
| 2021-09-16 | -86.03 | $70.33 | 115500 |
| 2021-09-15 | -86.73 | $70.26 | 149400 |
| 2021-09-14 | -96.65 | $69.43 | 98400 |
| 2021-09-13 | -88.16 | $71.43 | 126300 |
| 2021-09-10 | -98.77 | $70.90 | 109943 |
| 2021-09-09 | -96.14 | $72.98 | 107614 |
| 2021-09-08 | -92.50 | $73.77 | 108531 |
| 2021-09-07 | -77.48 | $74.34 | 100900 |
| 2021-09-03 | -60.41 | $75.09 | 81800 |
| 2021-09-02 | -49.26 | $75.62 | 113942 |
| 2021-09-01 | -36.24 | $76.08 | 128457 |
| 2021-08-31 | -26.29 | $76.70 | 100721 |
| 2021-08-30 | -33.56 | $76.02 | 131628 |
| 2021-08-27 | -8.36 | $78.22 | 174500 |
| 2021-08-26 | -27.03 | $76.59 | 156900 |
| 2021-08-25 | -15.99 | $77.54 | 130813 |
| 2021-08-24 | -12.35 | $77.69 | 150100 |
| 2021-08-23 | -3.88 | $78.40 | 218902 |
| 2021-08-20 | -0.33 | $77.58 | 143900 |
| 2021-08-19 | -17.22 | $75.67 | 253400 |
| 2021-08-18 | -21.48 | $75.23 | 146300 |
| 2021-08-17 | -14.73 | $75.84 | 192700 |
| 2021-08-16 | -5.65 | $76.66 | 284400 |
| 2021-08-13 | -11.52 | $76.13 | 241728 |
| 2021-08-12 | -7.25 | $76.20 | 184700 |
| 2021-08-11 | -7.59 | $76.17 | 213316 |
| 2021-08-10 | -2.69 | $75.75 | 290700 |
| 2021-08-09 | -18.78 | $72.94 | 148031 |
| 2021-08-06 | -4.47 | $73.70 | 198000 |
| 2021-08-05 | -29.92 | $71.56 | 101615 |
| 2021-08-04 | -44.47 | $70.85 | 130117 |
| 2021-08-03 | -21.31 | $71.98 | 147001 |
| 2021-08-02 | -55.08 | $70.97 | 189100 |
| 2021-07-30 | -68.33 | $70.68 | 189739 |
| 2021-07-29 | -69.73 | $70.61 | 149106 |
| 2021-07-28 | -69.36 | $70.64 | 161900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.18
2026-07-24
Close Price
$85.12
Vol: 307038Average Directional Index - Detailed Analysis
Minimum
7.58
Average
20.26
Maximum
51.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.18 | $85.12 | 307038 |
| 2026-07-23 | 12.81 | $84.77 | 407400 |
| 2026-07-22 | 13.19 | $85.29 | 325406 |
| 2026-07-21 | 13.80 | $85.14 | 371227 |
| 2026-07-20 | 14.36 | $84.81 | 457100 |
| 2026-07-17 | 14.90 | $84.51 | 1.1M |
| 2026-07-16 | 15.46 | $87.17 | 638054 |
| 2026-07-15 | 14.66 | $85.20 | 324441 |
| 2026-07-14 | 14.33 | $84.19 | 369400 |
| 2026-07-13 | 14.45 | $83.45 | 285205 |
| 2026-07-10 | 14.63 | $83.71 | 272610 |
| 2026-07-09 | 14.82 | $83.21 | 673800 |
| 2026-07-08 | 15.23 | $82.27 | 330300 |
| 2026-07-07 | 15.66 | $84.40 | 261500 |
| 2026-07-06 | 15.02 | $84.72 | 253400 |
| 2026-07-02 | 14.51 | $84.18 | 281500 |
| 2026-07-01 | 13.97 | $85.00 | 423413 |
| 2026-06-30 | 13.40 | $83.72 | 300346 |
| 2026-06-29 | 13.34 | $83.41 | 455819 |
| 2026-06-26 | 13.28 | $85.19 | 1.1M |
| 2026-06-25 | 12.42 | $85.11 | 490018 |
| 2026-06-24 | 11.66 | $83.84 | 449800 |
| 2026-06-23 | 11.13 | $82.96 | 412144 |
| 2026-06-22 | 10.95 | $81.40 | 334243 |
| 2026-06-18 | 11.25 | $81.05 | 1.2M |
| 2026-06-17 | 11.58 | $81.07 | 381004 |
| 2026-06-16 | 11.92 | $82.40 | 384600 |
| 2026-06-15 | 11.41 | $82.05 | 267900 |
| 2026-06-12 | 10.88 | $83.27 | 413632 |
| 2026-06-11 | 10.60 | $81.79 | 217743 |
| 2026-06-10 | 10.73 | $81.33 | 276745 |
| 2026-06-09 | 10.74 | $80.61 | 238400 |
| 2026-06-08 | 10.81 | $79.45 | 183247 |
| 2026-06-05 | 11.37 | $79.57 | 217416 |
| 2026-06-04 | 11.77 | $78.74 | 325014 |
| 2026-06-03 | 11.82 | $76.74 | 288100 |
| 2026-06-02 | 11.71 | $79.12 | 303700 |
| 2026-06-01 | 11.81 | $77.55 | 534800 |
| 2026-05-29 | 11.61 | $79.08 | 304300 |
| 2026-05-28 | 11.89 | $79.09 | 251709 |
| 2026-05-27 | 12.11 | $78.92 | 248790 |
| 2026-05-26 | 12.60 | $79.91 | 298300 |
| 2026-05-22 | 13.25 | $78.82 | 380106 |
| 2026-05-21 | 13.60 | $78.66 | 298300 |
| 2026-05-20 | 13.76 | $78.93 | 367600 |
| 2026-05-19 | 13.93 | $77.48 | 233500 |
| 2026-05-18 | 13.33 | $77.61 | 384323 |
| 2026-05-15 | 12.68 | $76.04 | 332309 |
| 2026-05-14 | 12.00 | $76.92 | 278929 |
| 2026-05-13 | 11.62 | $76.17 | 345400 |
| 2026-05-12 | 11.07 | $76.92 | 297400 |
| 2026-05-11 | 10.48 | $76.71 | 455700 |
| 2026-05-08 | 10.21 | $78.20 | 224307 |
| 2026-05-07 | 10.42 | $78.23 | 327500 |
| 2026-05-06 | 10.65 | $78.63 | 257947 |
| 2026-05-05 | 11.03 | $77.90 | 355408 |
| 2026-05-04 | 11.05 | $77.16 | 350300 |
| 2026-05-01 | 10.79 | $77.45 | 268818 |
| 2026-04-30 | 10.79 | $77.99 | 355129 |
| 2026-04-29 | 10.80 | $77.05 | 322524 |
| 2026-04-28 | 10.95 | $78.77 | 320245 |
| 2026-04-27 | 11.43 | $78.10 | 553325 |
| 2026-04-24 | 11.98 | $77.75 | 365907 |
| 2026-04-23 | 12.36 | $78.24 | 396000 |
| 2026-04-22 | 12.87 | $78.28 | 304935 |
| 2026-04-21 | 13.30 | $77.67 | 358144 |
| 2026-04-20 | 13.80 | $79.23 | 550573 |
| 2026-04-17 | 14.26 | $77.95 | 996106 |
| 2026-04-16 | 14.75 | $78.41 | 412626 |
| 2026-04-15 | 15.45 | $79.43 | 267306 |
| 2026-04-14 | 16.04 | $80.04 | 277900 |
| 2026-04-13 | 16.55 | $80.36 | 272024 |
| 2026-04-10 | 17.15 | $79.62 | 223300 |
| 2026-04-09 | 17.39 | $81.25 | 350501 |
| 2026-04-08 | 17.65 | $80.13 | 307011 |
| 2026-04-07 | 17.80 | $78.00 | 243433 |
| 2026-04-06 | 18.62 | $77.76 | 337001 |
| 2026-04-02 | 19.49 | $76.78 | 247933 |
| 2026-04-01 | 19.98 | $76.21 | 223111 |
| 2026-03-31 | 20.68 | $75.21 | 296741 |
| 2026-03-30 | 21.29 | $73.58 | 318800 |
| 2026-03-27 | 21.07 | $73.73 | 271900 |
| 2026-03-26 | 20.90 | $75.07 | 232210 |
| 2026-03-25 | 20.85 | $74.95 | 290400 |
| 2026-03-24 | 20.86 | $75.01 | 313546 |
| 2026-03-23 | 20.88 | $75.14 | 499300 |
| 2026-03-20 | 21.06 | $74.70 | 783749 |
| 2026-03-19 | 20.71 | $74.35 | 334000 |
| 2026-03-18 | 20.13 | $73.71 | 428400 |
| 2026-03-17 | 19.60 | $74.42 | 187648 |
| 2026-03-16 | 19.20 | $74.78 | 378500 |
| 2026-03-13 | 18.68 | $74.74 | 299500 |
| 2026-03-12 | 18.13 | $75.08 | 393029 |
| 2026-03-11 | 17.20 | $75.33 | 286400 |
| 2026-03-10 | 16.55 | $76.45 | 384400 |
| 2026-03-09 | 15.98 | $76.56 | 421000 |
| 2026-03-06 | 15.03 | $77.21 | 269931 |
| 2026-03-05 | 14.23 | $78.30 | 236200 |
| 2026-03-04 | 13.81 | $79.31 | 199242 |
| 2026-03-03 | 13.68 | $79.48 | 215641 |
| 2026-03-02 | 13.46 | $79.91 | 397434 |
| 2026-02-27 | 13.22 | $78.07 | 502900 |
| 2026-02-26 | 13.18 | $82.04 | 251200 |
| 2026-02-25 | 13.85 | $81.73 | 215900 |
| 2026-02-24 | 14.25 | $80.48 | 271000 |
| 2026-02-23 | 14.35 | $79.99 | 355120 |
| 2026-02-20 | 14.46 | $83.46 | 243634 |
| 2026-02-19 | 15.08 | $82.17 | 273535 |
| 2026-02-18 | 15.43 | $82.26 | 217884 |
| 2026-02-17 | 15.74 | $82.95 | 258031 |
| 2026-02-13 | 15.80 | $83.68 | 191200 |
| 2026-02-12 | 16.16 | $82.85 | 281901 |
| 2026-02-11 | 16.53 | $84.18 | 315300 |
| 2026-02-10 | 16.26 | $84.61 | 278000 |
| 2026-02-09 | 16.08 | $85.18 | 229500 |
| 2026-02-06 | 15.59 | $86.01 | 300945 |
| 2026-02-05 | 14.95 | $85.17 | 383114 |
| 2026-02-04 | 14.41 | $85.22 | 478300 |
| 2026-02-03 | 13.68 | $84.52 | 407400 |
| 2026-02-02 | 13.31 | $82.09 | 359819 |
| 2026-01-30 | 13.38 | $80.78 | 539146 |
| 2026-01-29 | 12.88 | $80.53 | 429800 |
| 2026-01-28 | 12.49 | $79.55 | 427900 |
| 2026-01-27 | 12.07 | $79.55 | 403919 |
| 2026-01-26 | 11.97 | $78.65 | 477400 |
| 2026-01-23 | 12.01 | $78.32 | 526900 |
| 2026-01-22 | 12.06 | $80.54 | 495200 |
| 2026-01-21 | 11.43 | $79.38 | 307611 |
| 2026-01-20 | 11.06 | $75.42 | 210125 |
| 2026-01-16 | 11.56 | $76.45 | 260300 |
| 2026-01-15 | 11.50 | $76.62 | 298611 |
| 2026-01-14 | 11.45 | $74.81 | 310600 |
| 2026-01-13 | 12.04 | $73.49 | 262900 |
| 2026-01-12 | 12.59 | $74.46 | 298200 |
| 2026-01-09 | 13.06 | $75.50 | 184104 |
| 2026-01-08 | 13.06 | $76.20 | 407400 |
| 2026-01-07 | 13.06 | $74.27 | 298900 |
| 2026-01-06 | 13.71 | $75.12 | 305000 |
| 2026-01-05 | 14.29 | $74.60 | 339600 |
| 2026-01-02 | 14.90 | $73.19 | 390035 |
| 2025-12-31 | 15.01 | $73.08 | 163200 |
| 2025-12-30 | 15.49 | $73.75 | 169900 |
| 2025-12-29 | 16.23 | $74.69 | 281246 |
| 2025-12-26 | 16.81 | $75.68 | 161020 |
| 2025-12-24 | 17.07 | $75.71 | 217300 |
| 2025-12-23 | 17.27 | $75.76 | 317800 |
| 2025-12-22 | 17.41 | $77.19 | 443510 |
| 2025-12-19 | 17.23 | $77.40 | 1.2M |
| 2025-12-18 | 17.22 | $77.06 | 335200 |
| 2025-12-17 | 16.86 | $76.68 | 327150 |
| 2025-12-16 | 16.49 | $77.12 | 438747 |
| 2025-12-15 | 16.13 | $77.58 | 291900 |
| 2025-12-12 | 15.34 | $76.69 | 200413 |
| 2025-12-11 | 14.62 | $76.86 | 269800 |
| 2025-12-10 | 13.86 | $76.50 | 428000 |
| 2025-12-09 | 13.10 | $74.29 | 288046 |
| 2025-12-08 | 12.90 | $74.15 | 196700 |
| 2025-12-05 | 12.83 | $73.64 | 267302 |
| 2025-12-04 | 12.87 | $73.73 | 170900 |
| 2025-12-03 | 12.71 | $74.03 | 271211 |
| 2025-12-02 | 12.54 | $73.27 | 195702 |
| 2025-12-01 | 12.49 | $73.27 | 177300 |
| 2025-11-28 | 12.61 | $72.05 | 111829 |
| 2025-11-26 | 12.40 | $72.82 | 533300 |
| 2025-11-25 | 11.88 | $73.75 | 427400 |
| 2025-11-24 | 11.34 | $70.96 | 306600 |
| 2025-11-21 | 11.53 | $69.86 | 315736 |
| 2025-11-20 | 11.96 | $66.91 | 261627 |
| 2025-11-19 | 12.29 | $67.19 | 210500 |
| 2025-11-18 | 12.01 | $66.58 | 326404 |
| 2025-11-17 | 11.74 | $66.46 | 322042 |
| 2025-11-14 | 11.45 | $69.16 | 311537 |
| 2025-11-13 | 11.50 | $69.01 | 292706 |
| 2025-11-12 | 11.87 | $69.73 | 218016 |
| 2025-11-11 | 12.39 | $70.14 | 185702 |
| 2025-11-10 | 12.89 | $69.68 | 387400 |
| 2025-11-07 | 13.46 | $70.48 | 257400 |
| 2025-11-06 | 13.85 | $69.38 | 306817 |
| 2025-11-05 | 14.16 | $69.74 | 337727 |
| 2025-11-04 | 14.49 | $68.13 | 402608 |
| 2025-11-03 | 14.05 | $67.75 | 399800 |
| 2025-10-31 | 13.36 | $67.29 | 294615 |
| 2025-10-30 | 12.74 | $67.17 | 289101 |
| 2025-10-29 | 12.08 | $67.04 | 256700 |
| 2025-10-28 | 11.59 | $68.29 | 171300 |
| 2025-10-27 | 11.38 | $68.30 | 189900 |
| 2025-10-24 | 11.29 | $69.20 | 166520 |
| 2025-10-23 | 11.29 | $68.13 | 268900 |
| 2025-10-22 | 10.94 | $67.97 | 276401 |
| 2025-10-21 | 10.82 | $68.93 | 308740 |
| 2025-10-20 | 10.90 | $68.60 | 420201 |
| 2025-10-17 | 10.90 | $66.23 | 432721 |
| 2025-10-16 | 10.23 | $64.39 | 524059 |
| 2025-10-15 | 9.52 | $67.92 | 394300 |
| 2025-10-14 | 9.85 | $69.84 | 281014 |
| 2025-10-13 | 10.20 | $67.81 | 263831 |
| 2025-10-10 | 9.75 | $65.50 | 389318 |
| 2025-10-09 | 9.28 | $68.80 | 316408 |
| 2025-10-08 | 9.63 | $69.50 | 286424 |
| 2025-10-07 | 9.81 | $70.07 | 215336 |
| 2025-10-06 | 9.85 | $70.29 | 278429 |
| 2025-10-03 | 9.89 | $69.45 | 350927 |
| 2025-10-02 | 10.27 | $68.89 | 238900 |
| 2025-10-01 | 10.57 | $69.13 | 156064 |
| 2025-09-30 | 10.79 | $69.17 | 211200 |
| 2025-09-29 | 11.10 | $69.44 | 238229 |
| 2025-09-26 | 11.66 | $70.99 | 175980 |
| 2025-09-25 | 11.82 | $70.41 | 175838 |
| 2025-09-24 | 12.22 | $70.44 | 144700 |
| 2025-09-23 | 12.64 | $70.55 | 218800 |
| 2025-09-22 | 12.44 | $70.15 | 227136 |
| 2025-09-19 | 12.50 | $71.13 | 1.0M |
| 2025-09-18 | 12.11 | $72.84 | 300013 |
| 2025-09-17 | 11.79 | $70.45 | 294333 |
| 2025-09-16 | 11.66 | $69.88 | 301100 |
| 2025-09-15 | 12.00 | $70.87 | 672300 |
| 2025-09-12 | 12.36 | $71.28 | 433400 |
| 2025-09-11 | 12.53 | $70.09 | 189700 |
| 2025-09-10 | 13.08 | $69.31 | 254823 |
| 2025-09-09 | 13.62 | $69.85 | 251400 |
| 2025-09-08 | 14.03 | $71.00 | 202000 |
| 2025-09-05 | 14.31 | $71.09 | 358900 |
| 2025-09-04 | 14.32 | $72.05 | 279100 |
| 2025-09-03 | 14.59 | $70.53 | 242500 |
| 2025-09-02 | 15.08 | $71.05 | 217547 |
| 2025-08-29 | 14.82 | $71.51 | 210739 |
| 2025-08-28 | 14.02 | $71.69 | 205042 |
| 2025-08-27 | 13.17 | $71.94 | 252600 |
| 2025-08-26 | 12.30 | $71.31 | 252847 |
| 2025-08-25 | 11.56 | $70.56 | 264200 |
| 2025-08-22 | 10.88 | $70.94 | 333100 |
| 2025-08-21 | 10.23 | $66.96 | 313800 |
| 2025-08-20 | 10.37 | $67.24 | 265900 |
| 2025-08-19 | 10.64 | $66.71 | 187620 |
| 2025-08-18 | 10.83 | $66.87 | 310547 |
| 2025-08-15 | 11.18 | $66.08 | 452400 |
| 2025-08-14 | 11.23 | $68.00 | 410700 |
| 2025-08-13 | 11.04 | $67.86 | 335200 |
| 2025-08-12 | 10.82 | $66.90 | 362644 |
| 2025-08-11 | 10.88 | $64.34 | 274200 |
| 2025-08-08 | 11.09 | $63.81 | 141045 |
| 2025-08-07 | 11.16 | $63.15 | 298800 |
| 2025-08-06 | 11.24 | $63.59 | 336631 |
| 2025-08-05 | 11.54 | $64.12 | 530500 |
| 2025-08-04 | 11.87 | $63.96 | 353400 |
| 2025-08-01 | 11.99 | $62.06 | 546800 |
| 2025-07-31 | 11.84 | $63.55 | 389800 |
| 2025-07-30 | 12.12 | $64.26 | 461445 |
| 2025-07-29 | 12.64 | $64.86 | 628600 |
| 2025-07-28 | 13.22 | $65.87 | 269143 |
| 2025-07-25 | 13.50 | $66.24 | 319900 |
| 2025-07-24 | 13.80 | $66.64 | 296900 |
| 2025-07-23 | 13.85 | $68.46 | 385200 |
| 2025-07-22 | 13.55 | $68.51 | 409440 |
| 2025-07-21 | 13.09 | $68.73 | 584600 |
| 2025-07-18 | 12.37 | $69.48 | 934100 |
| 2025-07-17 | 11.61 | $65.69 | 425500 |
| 2025-07-16 | 12.18 | $64.17 | 369041 |
| 2025-07-15 | 12.79 | $64.14 | 461600 |
| 2025-07-14 | 13.18 | $67.04 | 365500 |
| 2025-07-11 | 13.22 | $65.98 | 439800 |
| 2025-07-10 | 12.97 | $67.41 | 427500 |
| 2025-07-09 | 12.72 | $66.77 | 314900 |
| 2025-07-08 | 12.60 | $66.34 | 650000 |
| 2025-07-07 | 12.48 | $65.27 | 1.5M |
| 2025-07-03 | 12.36 | $66.94 | 483211 |
| 2025-07-02 | 11.88 | $66.15 | 671411 |
| 2025-07-01 | 11.67 | $65.34 | 693225 |
| 2025-06-30 | 11.53 | $62.89 | 335339 |
| 2025-06-27 | 11.99 | $63.63 | 562544 |
| 2025-06-26 | 12.33 | $63.70 | 293616 |
| 2025-06-25 | 12.82 | $61.78 | 329748 |
| 2025-06-24 | 13.37 | $62.71 | 326626 |
| 2025-06-23 | 13.95 | $62.63 | 354200 |
| 2025-06-20 | 14.15 | $61.06 | 920500 |
| 2025-06-18 | 13.95 | $61.26 | 337024 |
| 2025-06-17 | 13.62 | $61.26 | 301247 |
| 2025-06-16 | 13.19 | $62.71 | 286820 |
| 2025-06-13 | 12.22 | $63.45 | 290700 |
| 2025-06-12 | 10.95 | $65.25 | 276732 |
| 2025-06-11 | 10.64 | $65.20 | 196800 |
| 2025-06-10 | 10.09 | $65.63 | 213718 |
| 2025-06-09 | 9.55 | $64.72 | 272310 |
| 2025-06-06 | 9.13 | $63.87 | 303816 |
| 2025-06-05 | 9.09 | $61.95 | 350031 |
| 2025-06-04 | 9.51 | $61.35 | 237600 |
| 2025-06-03 | 9.96 | $61.72 | 258900 |
| 2025-06-02 | 10.44 | $60.97 | 191440 |
| 2025-05-30 | 10.86 | $61.50 | 244500 |
| 2025-05-29 | 11.30 | $62.13 | 223900 |
| 2025-05-28 | 11.60 | $61.50 | 266635 |
| 2025-05-27 | 12.11 | $62.43 | 192400 |
| 2025-05-23 | 12.72 | $60.78 | 230801 |
| 2025-05-22 | 12.98 | $61.18 | 465300 |
| 2025-05-21 | 13.55 | $61.45 | 237133 |
| 2025-05-20 | 14.17 | $64.13 | 181900 |
| 2025-05-19 | 14.19 | $64.64 | 311000 |
| 2025-05-16 | 14.25 | $64.70 | 356117 |
| 2025-05-15 | 13.82 | $64.79 | 312000 |
| 2025-05-14 | 13.12 | $64.58 | 296614 |
| 2025-05-13 | 12.48 | $65.21 | 187022 |
| 2025-05-12 | 11.72 | $64.85 | 346200 |
| 2025-05-09 | 10.91 | $61.85 | 171700 |
| 2025-05-08 | 10.82 | $61.97 | 337500 |
| 2025-05-07 | 10.72 | $60.77 | 374700 |
| 2025-05-06 | 10.72 | $61.26 | 273400 |
| 2025-05-05 | 10.68 | $62.21 | 275734 |
| 2025-05-02 | 10.43 | $62.30 | 365100 |
| 2025-05-01 | 10.30 | $59.81 | 299400 |
| 2025-04-30 | 10.61 | $59.09 | 353400 |
| 2025-04-29 | 11.14 | $59.25 | 309114 |
| 2025-04-28 | 11.60 | $58.18 | 299302 |
| 2025-04-25 | 12.13 | $58.04 | 225640 |
| 2025-04-24 | 12.59 | $58.36 | 334030 |
| 2025-04-23 | 13.09 | $57.76 | 291100 |
| 2025-04-22 | 13.73 | $56.96 | 325509 |
| 2025-04-21 | 13.80 | $54.62 | 503140 |
| 2025-04-17 | 13.38 | $55.84 | 518497 |
| 2025-04-16 | 13.58 | $55.36 | 485800 |
| 2025-04-15 | 13.68 | $55.24 | 281000 |
| 2025-04-14 | 13.80 | $54.31 | 295542 |
| 2025-04-11 | 13.53 | $53.62 | 420426 |
| 2025-04-10 | 13.25 | $54.34 | 363000 |
| 2025-04-09 | 13.01 | $58.62 | 586300 |
| 2025-04-08 | 12.82 | $54.63 | 471643 |
| 2025-04-07 | 12.10 | $54.90 | 570000 |
| 2025-04-04 | 11.34 | $55.39 | 479900 |
| 2025-04-03 | 9.81 | $57.34 | 412800 |
| 2025-04-02 | 8.81 | $62.88 | 207400 |
| 2025-04-01 | 8.95 | $62.48 | 237400 |
| 2025-03-31 | 9.02 | $62.65 | 224022 |
| 2025-03-28 | 9.20 | $63.19 | 167700 |
| 2025-03-27 | 9.56 | $64.70 | 219337 |
| 2025-03-26 | 9.39 | $65.15 | 237712 |
| 2025-03-25 | 9.04 | $65.18 | 287600 |
| 2025-03-24 | 8.92 | $65.15 | 317805 |
| 2025-03-21 | 8.93 | $63.07 | 1.5M |
| 2025-03-20 | 9.39 | $63.07 | 351400 |
| 2025-03-19 | 9.65 | $64.04 | 380523 |
| 2025-03-18 | 9.83 | $63.61 | 315200 |
| 2025-03-17 | 10.28 | $64.13 | 466400 |
| 2025-03-14 | 10.71 | $63.66 | 262200 |
| 2025-03-13 | 11.01 | $61.37 | 246536 |
| 2025-03-12 | 10.91 | $61.39 | 360436 |
| 2025-03-11 | 10.81 | $61.04 | 306331 |
| 2025-03-10 | 10.50 | $60.72 | 542520 |
| 2025-03-07 | 10.22 | $63.08 | 236224 |
| 2025-03-06 | 10.26 | $63.50 | 190000 |
| 2025-03-05 | 9.55 | $64.60 | 361932 |
| 2025-03-04 | 8.95 | $65.06 | 269100 |
| 2025-03-03 | 8.61 | $68.03 | 282234 |
| 2025-02-28 | 8.98 | $68.56 | 293000 |
| 2025-02-27 | 9.21 | $67.87 | 265600 |
| 2025-02-26 | 9.63 | $68.41 | 266500 |
| 2025-02-25 | 10.06 | $68.00 | 231700 |
| 2025-02-24 | 10.49 | $67.79 | 337231 |
| 2025-02-21 | 10.94 | $67.90 | 398137 |
| 2025-02-20 | 11.47 | $69.51 | 306535 |
| 2025-02-19 | 11.93 | $69.80 | 264219 |
| 2025-02-18 | 12.41 | $69.91 | 238022 |
| 2025-02-14 | 12.52 | $68.53 | 199100 |
| 2025-02-13 | 12.74 | $69.01 | 138700 |
| 2025-02-12 | 13.26 | $68.75 | 285309 |
| 2025-02-11 | 13.55 | $70.24 | 214500 |
| 2025-02-10 | 13.77 | $69.28 | 311029 |
| 2025-02-07 | 14.10 | $69.80 | 333300 |
| 2025-02-06 | 14.47 | $70.29 | 226348 |
| 2025-02-05 | 14.70 | $69.03 | 162101 |
| 2025-02-04 | 15.28 | $68.14 | 155300 |
| 2025-02-03 | 16.03 | $66.23 | 216442 |
| 2025-01-31 | 16.49 | $67.16 | 231800 |
| 2025-01-30 | 17.13 | $67.28 | 217500 |
| 2025-01-29 | 17.84 | $66.65 | 138928 |
| 2025-01-28 | 18.37 | $66.98 | 164006 |
| 2025-01-27 | 18.70 | $67.47 | 391705 |
| 2025-01-24 | 19.05 | $66.58 | 185631 |
| 2025-01-23 | 19.75 | $65.88 | 263400 |
| 2025-01-22 | 20.49 | $67.35 | 369337 |
| 2025-01-21 | 20.85 | $68.20 | 402900 |
| 2025-01-17 | 21.19 | $67.04 | 468700 |
| 2025-01-16 | 21.72 | $63.92 | 227200 |
| 2025-01-15 | 22.65 | $64.80 | 270706 |
| 2025-01-14 | 23.72 | $63.56 | 230500 |
| 2025-01-13 | 24.00 | $61.04 | 190100 |
| 2025-01-10 | 23.43 | $60.31 | 249200 |
| 2025-01-08 | 22.84 | $62.35 | 377400 |
| 2025-01-07 | 22.69 | $62.70 | 246746 |
| 2025-01-06 | 22.64 | $63.44 | 185100 |
| 2025-01-03 | 22.90 | $63.92 | 177000 |
| 2025-01-02 | 22.78 | $63.19 | 170800 |
| 2024-12-31 | 22.83 | $64.19 | 144223 |
| 2024-12-30 | 23.12 | $64.11 | 136900 |
| 2024-12-27 | 23.19 | $65.00 | 248328 |
| 2024-12-26 | 23.39 | $65.92 | 163742 |
| 2024-12-24 | 23.96 | $66.11 | 213016 |
| 2024-12-23 | 24.56 | $66.26 | 225857 |
| 2024-12-20 | 24.94 | $66.02 | 607563 |
| 2024-12-19 | 25.34 | $65.50 | 249331 |
| 2024-12-18 | 25.78 | $65.74 | 488331 |
| 2024-12-17 | 26.33 | $69.48 | 211100 |
| 2024-12-16 | 27.33 | $71.68 | 223635 |
| 2024-12-13 | 27.88 | $70.80 | 217200 |
| 2024-12-12 | 28.53 | $71.60 | 215800 |
| 2024-12-11 | 28.91 | $71.39 | 551504 |
| 2024-12-10 | 29.30 | $70.59 | 322200 |
| 2024-12-09 | 29.74 | $70.69 | 327000 |
| 2024-12-06 | 30.09 | $71.77 | 117037 |
| 2024-12-05 | 30.39 | $71.43 | 189944 |
| 2024-12-04 | 30.45 | $72.34 | 191512 |
| 2024-12-03 | 30.58 | $71.58 | 168100 |
| 2024-12-02 | 30.66 | $72.67 | 253845 |
| 2024-11-29 | 30.73 | $72.39 | 111824 |
| 2024-11-27 | 30.66 | $72.99 | 193440 |
| 2024-11-26 | 30.25 | $73.36 | 264800 |
| 2024-11-25 | 29.91 | $74.97 | 503162 |
| 2024-11-22 | 29.08 | $73.98 | 268600 |
| 2024-11-21 | 28.59 | $72.14 | 306300 |
| 2024-11-20 | 28.31 | $70.81 | 186614 |
| 2024-11-19 | 28.39 | $70.79 | 133835 |
| 2024-11-18 | 28.43 | $71.64 | 208000 |
| 2024-11-15 | 27.98 | $72.22 | 213900 |
| 2024-11-14 | 27.51 | $71.89 | 144549 |
| 2024-11-13 | 26.72 | $72.85 | 322715 |
| 2024-11-12 | 25.45 | $73.74 | 274312 |
| 2024-11-11 | 23.93 | $74.10 | 268800 |
| 2024-11-08 | 22.33 | $72.09 | 313500 |
| 2024-11-07 | 20.97 | $70.61 | 590124 |
| 2024-11-06 | 19.50 | $72.93 | 769300 |
| 2024-11-05 | 17.95 | $63.20 | 241200 |
| 2024-11-04 | 18.18 | $61.84 | 188100 |
| 2024-11-01 | 18.43 | $62.60 | 232700 |
| 2024-10-31 | 18.28 | $62.90 | 133000 |
| 2024-10-30 | 17.82 | $64.23 | 132041 |
| 2024-10-29 | 17.34 | $63.17 | 124600 |
| 2024-10-28 | 17.20 | $63.69 | 331923 |
| 2024-10-25 | 17.05 | $61.85 | 214317 |
| 2024-10-24 | 17.03 | $62.80 | 354415 |
| 2024-10-23 | 17.11 | $62.74 | 209100 |
| 2024-10-22 | 17.02 | $62.17 | 630500 |
| 2024-10-21 | 16.98 | $62.37 | 522816 |
| 2024-10-18 | 16.74 | $61.57 | 588907 |
| 2024-10-17 | 16.83 | $65.09 | 374214 |
| 2024-10-16 | 15.73 | $64.24 | 376210 |
| 2024-10-15 | 14.75 | $63.04 | 409300 |
| 2024-10-14 | 13.87 | $60.80 | 180044 |
| 2024-10-11 | 13.70 | $60.35 | 230229 |
| 2024-10-10 | 13.71 | $58.09 | 222541 |
| 2024-10-09 | 14.24 | $57.93 | 283500 |
| 2024-10-08 | 14.81 | $56.88 | 318300 |
| 2024-10-07 | 15.26 | $57.46 | 203808 |
| 2024-10-04 | 15.84 | $57.97 | 258445 |
| 2024-10-03 | 16.51 | $57.21 | 185302 |
| 2024-10-02 | 16.61 | $57.04 | 204718 |
| 2024-10-01 | 16.95 | $57.27 | 322841 |
| 2024-09-30 | 17.30 | $59.13 | 199935 |
| 2024-09-27 | 18.01 | $58.44 | 257900 |
| 2024-09-26 | 18.81 | $59.08 | 412900 |
| 2024-09-25 | 19.69 | $58.86 | 163800 |
| 2024-09-24 | 20.66 | $59.52 | 215103 |
| 2024-09-23 | 21.40 | $60.60 | 221600 |
| 2024-09-20 | 21.98 | $60.59 | 1.1M |
| 2024-09-19 | 22.48 | $62.40 | 448300 |
| 2024-09-18 | 22.63 | $62.11 | 328420 |
| 2024-09-17 | 22.78 | $62.12 | 239123 |
| 2024-09-16 | 22.80 | $61.44 | 522922 |
| 2024-09-13 | 23.28 | $60.80 | 192743 |
| 2024-09-12 | 24.14 | $59.11 | 126000 |
| 2024-09-11 | 25.39 | $58.91 | 201500 |
| 2024-09-10 | 26.53 | $59.70 | 145400 |
| 2024-09-09 | 27.71 | $59.81 | 168802 |
| 2024-09-06 | 28.66 | $59.97 | 126546 |
| 2024-09-05 | 29.43 | $60.99 | 117300 |
| 2024-09-04 | 29.87 | $61.45 | 111747 |
| 2024-09-03 | 30.16 | $62.38 | 194100 |
| 2024-08-30 | 30.04 | $63.31 | 179700 |
| 2024-08-29 | 29.55 | $63.15 | 167344 |
| 2024-08-28 | 29.06 | $62.96 | 114000 |
| 2024-08-27 | 28.57 | $62.28 | 168405 |
| 2024-08-26 | 28.18 | $62.90 | 244800 |
| 2024-08-23 | 27.59 | $62.99 | 262633 |
| 2024-08-22 | 26.98 | $59.17 | 114241 |
| 2024-08-21 | 27.29 | $59.18 | 92500 |
| 2024-08-20 | 27.56 | $58.85 | 143900 |
| 2024-08-19 | 27.79 | $60.65 | 173500 |
| 2024-08-16 | 27.58 | $60.03 | 198300 |
| 2024-08-15 | 27.36 | $59.31 | 167042 |
| 2024-08-14 | 27.39 | $57.59 | 115743 |
| 2024-08-13 | 27.89 | $58.02 | 156500 |
| 2024-08-12 | 28.42 | $57.17 | 132100 |
| 2024-08-09 | 28.95 | $58.08 | 162300 |
| 2024-08-08 | 29.70 | $58.46 | 150100 |
| 2024-08-07 | 30.38 | $57.54 | 178422 |
| 2024-08-06 | 31.10 | $58.24 | 202916 |
| 2024-08-05 | 31.99 | $57.91 | 329941 |
| 2024-08-02 | 32.93 | $60.66 | 278100 |
| 2024-08-01 | 33.60 | $61.77 | 418004 |
| 2024-07-31 | 33.00 | $64.15 | 343600 |
| 2024-07-30 | 31.41 | $64.34 | 265800 |
| 2024-07-29 | 29.91 | $62.23 | 204403 |
| 2024-07-26 | 28.33 | $64.15 | 252900 |
| 2024-07-25 | 26.73 | $63.00 | 366116 |
| 2024-07-24 | 25.04 | $62.11 | 290414 |
| 2024-07-23 | 23.30 | $62.26 | 352318 |
| 2024-07-22 | 21.63 | $61.86 | 480620 |
| 2024-07-19 | 19.95 | $58.05 | 490500 |
| 2024-07-18 | 18.37 | $56.62 | 425843 |
| 2024-07-17 | 17.05 | $58.00 | 432033 |
| 2024-07-16 | 15.65 | $56.64 | 503134 |
| 2024-07-15 | 14.52 | $54.34 | 372445 |
| 2024-07-12 | 13.69 | $52.27 | 243904 |
| 2024-07-11 | 13.18 | $52.83 | 537436 |
| 2024-07-10 | 12.80 | $49.58 | 174305 |
| 2024-07-09 | 13.45 | $48.58 | 248900 |
| 2024-07-08 | 13.70 | $47.89 | 293000 |
| 2024-07-05 | 13.96 | $47.97 | 653400 |
| 2024-07-03 | 14.32 | $48.97 | 95900 |
| 2024-07-02 | 15.03 | $49.64 | 134242 |
| 2024-07-01 | 15.55 | $49.49 | 246045 |
| 2024-06-28 | 16.09 | $50.72 | 558833 |
| 2024-06-27 | 16.65 | $47.80 | 155133 |
| 2024-06-26 | 16.55 | $47.04 | 257600 |
| 2024-06-25 | 16.16 | $46.64 | 204329 |
| 2024-06-24 | 15.91 | $47.37 | 302147 |
| 2024-06-21 | 15.65 | $46.43 | 1.1M |
| 2024-06-20 | 14.91 | $46.96 | 300300 |
| 2024-06-18 | 14.40 | $46.51 | 376200 |
| 2024-06-17 | 13.87 | $46.52 | 661800 |
| 2024-06-14 | 13.20 | $46.48 | 233542 |
| 2024-06-13 | 12.82 | $47.72 | 379800 |
| 2024-06-12 | 12.66 | $48.69 | 353000 |
| 2024-06-11 | 12.78 | $47.25 | 310500 |
| 2024-06-10 | 12.01 | $47.78 | 424600 |
| 2024-06-07 | 11.53 | $49.67 | 162900 |
| 2024-06-06 | 11.63 | $49.99 | 94200 |
| 2024-06-05 | 11.80 | $49.77 | 169300 |
| 2024-06-04 | 11.99 | $49.97 | 178931 |
| 2024-06-03 | 12.07 | $50.01 | 115604 |
| 2024-05-31 | 12.38 | $50.79 | 205300 |
| 2024-05-30 | 12.97 | $50.43 | 143200 |
| 2024-05-29 | 13.37 | $49.53 | 193700 |
| 2024-05-28 | 13.25 | $50.32 | 134100 |
| 2024-05-24 | 13.64 | $50.91 | 142140 |
| 2024-05-23 | 14.23 | $51.29 | 298900 |
| 2024-05-22 | 14.89 | $54.06 | 469107 |
| 2024-05-21 | 14.64 | $53.19 | 216227 |
| 2024-05-20 | 14.81 | $52.92 | 165506 |
| 2024-05-17 | 14.92 | $52.95 | 156000 |
| 2024-05-16 | 15.10 | $52.70 | 159800 |
| 2024-05-15 | 15.47 | $52.19 | 191022 |
| 2024-05-14 | 15.66 | $52.65 | 160300 |
| 2024-05-13 | 16.07 | $51.96 | 165200 |
| 2024-05-10 | 16.59 | $51.80 | 177902 |
| 2024-05-09 | 17.28 | $51.91 | 218376 |
| 2024-05-08 | 18.06 | $51.22 | 235821 |
| 2024-05-07 | 18.81 | $50.74 | 161400 |
| 2024-05-06 | 19.73 | $51.50 | 210206 |
| 2024-05-03 | 20.37 | $51.92 | 264608 |
| 2024-05-02 | 21.04 | $51.33 | 306716 |
| 2024-05-01 | 22.04 | $50.87 | 360100 |
| 2024-04-30 | 23.09 | $50.24 | 205619 |
| 2024-04-29 | 24.07 | $51.10 | 170500 |
| 2024-04-26 | 25.18 | $52.73 | 257439 |
| 2024-04-25 | 25.88 | $52.35 | 317700 |
| 2024-04-24 | 26.84 | $52.92 | 459413 |
| 2024-04-23 | 27.86 | $52.22 | 358600 |
| 2024-04-22 | 29.10 | $50.79 | 249035 |
| 2024-04-19 | 30.15 | $50.56 | 419400 |
| 2024-04-18 | 31.15 | $49.45 | 224700 |
| 2024-04-17 | 31.63 | $48.53 | 229100 |
| 2024-04-16 | 32.10 | $48.47 | 210800 |
| 2024-04-15 | 32.14 | $48.70 | 256600 |
| 2024-04-12 | 32.21 | $48.64 | 306100 |
| 2024-04-11 | 32.02 | $48.21 | 357308 |
| 2024-04-10 | 31.70 | $47.49 | 321000 |
| 2024-04-09 | 31.36 | $49.99 | 409700 |
| 2024-04-08 | 31.84 | $49.68 | 120400 |
| 2024-04-05 | 32.19 | $49.19 | 140902 |
| 2024-04-04 | 32.26 | $49.46 | 706600 |
| 2024-04-03 | 32.51 | $49.60 | 275400 |
| 2024-04-02 | 32.46 | $50.02 | 241833 |
| 2024-04-01 | 32.40 | $50.80 | 180208 |
| 2024-03-28 | 32.61 | $52.02 | 292217 |
| 2024-03-27 | 33.24 | $52.69 | 211749 |
| 2024-03-26 | 33.90 | $50.72 | 185700 |
| 2024-03-25 | 34.42 | $51.35 | 310800 |
| 2024-03-22 | 34.79 | $50.72 | 178000 |
| 2024-03-21 | 35.15 | $51.43 | 211900 |
| 2024-03-20 | 35.76 | $51.23 | 186802 |
| 2024-03-19 | 36.16 | $49.35 | 153200 |
| 2024-03-18 | 35.67 | $49.43 | 176131 |
| 2024-03-15 | 35.17 | $49.93 | 1.3M |
| 2024-03-14 | 34.58 | $48.94 | 605200 |
| 2024-03-13 | 33.93 | $50.67 | 286727 |
| 2024-03-12 | 33.64 | $50.73 | 281126 |
| 2024-03-11 | 33.39 | $52.16 | 214127 |
| 2024-03-08 | 33.45 | $51.84 | 174539 |
| 2024-03-07 | 33.51 | $51.82 | 230500 |
| 2024-03-06 | 33.42 | $51.50 | 270701 |
| 2024-03-05 | 33.25 | $51.46 | 346700 |
| 2024-03-04 | 32.61 | $49.13 | 402200 |
| 2024-03-01 | 31.95 | $50.95 | 236500 |
| 2024-02-29 | 31.55 | $52.17 | 159423 |
| 2024-02-28 | 31.42 | $51.18 | 131802 |
| 2024-02-27 | 30.99 | $52.37 | 141000 |
| 2024-02-26 | 30.69 | $51.63 | 148800 |
| 2024-02-23 | 30.37 | $52.56 | 136414 |
| 2024-02-22 | 30.26 | $52.62 | 224721 |
| 2024-02-21 | 30.14 | $52.98 | 190706 |
| 2024-02-20 | 30.09 | $53.19 | 137402 |
| 2024-02-16 | 30.17 | $53.76 | 274900 |
| 2024-02-15 | 30.26 | $53.99 | 280504 |
| 2024-02-14 | 30.36 | $51.45 | 247900 |
| 2024-02-13 | 29.60 | $51.16 | 365700 |
| 2024-02-12 | 28.81 | $54.29 | 329100 |
| 2024-02-09 | 28.48 | $52.94 | 377000 |
| 2024-02-08 | 27.48 | $52.60 | 304547 |
| 2024-02-07 | 26.57 | $53.28 | 289508 |
| 2024-02-06 | 25.61 | $53.84 | 236300 |
| 2024-02-05 | 24.80 | $54.70 | 415904 |
| 2024-02-02 | 24.07 | $55.75 | 545245 |
| 2024-02-01 | 23.31 | $54.60 | 861600 |
| 2024-01-31 | 22.50 | $56.09 | 436429 |
| 2024-01-30 | 22.26 | $59.77 | 371220 |
| 2024-01-29 | 23.08 | $60.23 | 510200 |
| 2024-01-26 | 23.92 | $59.39 | 224900 |
| 2024-01-25 | 24.73 | $59.02 | 322607 |
| 2024-01-24 | 25.58 | $59.90 | 350405 |
| 2024-01-23 | 26.80 | $60.72 | 320610 |
| 2024-01-22 | 28.11 | $61.81 | 297736 |
| 2024-01-19 | 29.49 | $60.22 | 380033 |
| 2024-01-18 | 30.94 | $61.03 | 209500 |
| 2024-01-17 | 31.96 | $60.61 | 172122 |
| 2024-01-16 | 33.04 | $61.17 | 204000 |
| 2024-01-12 | 34.59 | $62.65 | 125916 |
| 2024-01-11 | 35.85 | $63.27 | 340300 |
| 2024-01-10 | 37.43 | $64.30 | 135600 |
| 2024-01-09 | 38.72 | $63.96 | 220200 |
| 2024-01-08 | 40.08 | $64.02 | 345400 |
| 2024-01-05 | 41.22 | $63.68 | 193000 |
| 2024-01-04 | 42.41 | $63.38 | 162700 |
| 2024-01-03 | 43.26 | $62.64 | 204535 |
| 2024-01-02 | 44.17 | $65.27 | 191740 |
| 2023-12-29 | 44.07 | $65.81 | 173444 |
| 2023-12-28 | 43.65 | $67.82 | 145800 |
| 2023-12-27 | 42.63 | $67.65 | 160400 |
| 2023-12-26 | 41.42 | $67.36 | 131400 |
| 2023-12-22 | 40.17 | $65.96 | 201300 |
| 2023-12-21 | 38.96 | $65.87 | 160447 |
| 2023-12-20 | 37.77 | $64.82 | 330318 |
| 2023-12-19 | 36.52 | $65.96 | 247807 |
| 2023-12-18 | 35.31 | $64.84 | 298115 |
| 2023-12-15 | 34.06 | $65.31 | 1.1M |
| 2023-12-14 | 32.57 | $66.37 | 513015 |
| 2023-12-13 | 30.99 | $65.09 | 354902 |
| 2023-12-12 | 29.73 | $60.94 | 200400 |
| 2023-12-11 | 28.95 | $61.77 | 150604 |
| 2023-12-08 | 27.97 | $61.60 | 137600 |
| 2023-12-07 | 26.93 | $61.06 | 131600 |
| 2023-12-06 | 26.02 | $59.83 | 228539 |
| 2023-12-05 | 24.86 | $59.48 | 247200 |
| 2023-12-04 | 23.90 | $59.86 | 403669 |
| 2023-12-01 | 22.89 | $59.77 | 322200 |
| 2023-11-30 | 21.83 | $57.02 | 321100 |
| 2023-11-29 | 21.37 | $56.87 | 207824 |
| 2023-11-28 | 20.89 | $55.51 | 165200 |
| 2023-11-27 | 20.94 | $55.48 | 155620 |
| 2023-11-24 | 20.91 | $55.69 | 62100 |
| 2023-11-22 | 20.85 | $55.54 | 148723 |
| 2023-11-21 | 20.76 | $55.16 | 140000 |
| 2023-11-20 | 20.68 | $56.49 | 219210 |
| 2023-11-17 | 20.18 | $57.03 | 245900 |
| 2023-11-16 | 19.39 | $56.63 | 184000 |
| 2023-11-15 | 18.78 | $56.84 | 259641 |
| 2023-11-14 | 17.88 | $56.37 | 301200 |
| 2023-11-13 | 17.10 | $51.84 | 170921 |
| 2023-11-10 | 17.50 | $51.79 | 191300 |
| 2023-11-09 | 17.80 | $51.51 | 170049 |
| 2023-11-08 | 18.02 | $51.71 | 197200 |
| 2023-11-07 | 18.15 | $53.13 | 188010 |
| 2023-11-06 | 17.63 | $53.86 | 274516 |
| 2023-11-03 | 16.93 | $53.97 | 224000 |
| 2023-11-02 | 16.19 | $52.40 | 232300 |
| 2023-11-01 | 16.03 | $49.98 | 228200 |
| 2023-10-31 | 16.70 | $48.80 | 166600 |
| 2023-10-30 | 17.51 | $48.82 | 194422 |
| 2023-10-27 | 18.20 | $47.34 | 246207 |
| 2023-10-26 | 18.79 | $48.60 | 274245 |
| 2023-10-25 | 19.33 | $46.09 | 247600 |
| 2023-10-24 | 18.76 | $45.44 | 209600 |
| 2023-10-23 | 18.32 | $46.37 | 260505 |
| 2023-10-20 | 17.79 | $45.61 | 321651 |
| 2023-10-19 | 17.43 | $47.80 | 213300 |
| 2023-10-18 | 17.77 | $48.39 | 118250 |
| 2023-10-17 | 18.39 | $49.78 | 161040 |
| 2023-10-16 | 19.04 | $48.38 | 170229 |
| 2023-10-13 | 18.65 | $47.28 | 146500 |
| 2023-10-12 | 18.25 | $48.25 | 150626 |
| 2023-10-11 | 18.19 | $49.14 | 166510 |
| 2023-10-10 | 18.27 | $49.18 | 255900 |
| 2023-10-09 | 18.56 | $48.85 | 142922 |
| 2023-10-06 | 18.66 | $48.20 | 341913 |
| 2023-10-05 | 18.54 | $48.56 | 362729 |
| 2023-10-04 | 18.34 | $47.62 | 181617 |
| 2023-10-03 | 17.66 | $47.61 | 185209 |
| 2023-10-02 | 16.94 | $48.45 | 215200 |
| 2023-09-29 | 16.51 | $49.09 | 197134 |
| 2023-09-28 | 16.25 | $48.89 | 279100 |
| 2023-09-27 | 15.82 | $48.35 | 164100 |
| 2023-09-26 | 15.37 | $48.65 | 215900 |
| 2023-09-25 | 15.02 | $49.03 | 114900 |
| 2023-09-22 | 14.41 | $48.19 | 189500 |
| 2023-09-21 | 13.97 | $48.80 | 177134 |
| 2023-09-20 | 13.72 | $49.43 | 173400 |
| 2023-09-19 | 13.70 | $49.83 | 256228 |
| 2023-09-18 | 13.32 | $49.84 | 261241 |
| 2023-09-15 | 13.10 | $51.14 | 1.0M |
| 2023-09-14 | 13.21 | $51.77 | 247000 |
| 2023-09-13 | 13.52 | $51.11 | 310700 |
| 2023-09-12 | 13.85 | $52.25 | 218500 |
| 2023-09-11 | 14.43 | $52.86 | 247843 |
| 2023-09-08 | 14.89 | $54.26 | 200200 |
| 2023-09-07 | 15.50 | $53.75 | 303213 |
| 2023-09-06 | 16.01 | $53.89 | 245003 |
| 2023-09-05 | 16.44 | $54.85 | 269000 |
| 2023-09-01 | 17.13 | $56.04 | 160700 |
| 2023-08-31 | 17.94 | $54.02 | 204300 |
| 2023-08-30 | 18.17 | $53.97 | 114067 |
| 2023-08-29 | 18.30 | $53.76 | 135400 |
| 2023-08-28 | 18.40 | $53.24 | 184000 |
| 2023-08-25 | 18.29 | $52.75 | 168000 |
| 2023-08-24 | 18.47 | $53.20 | 229141 |
| 2023-08-23 | 18.91 | $53.27 | 143345 |
| 2023-08-22 | 19.50 | $53.48 | 213822 |
| 2023-08-21 | 20.26 | $54.67 | 191400 |
| 2023-08-18 | 21.30 | $55.39 | 323029 |
| 2023-08-17 | 22.39 | $55.26 | 233200 |
| 2023-08-16 | 23.46 | $54.62 | 198701 |
| 2023-08-15 | 24.59 | $54.99 | 221104 |
| 2023-08-14 | 25.75 | $56.49 | 190248 |
| 2023-08-11 | 26.73 | $57.14 | 149500 |
| 2023-08-10 | 27.49 | $57.62 | 148445 |
| 2023-08-09 | 27.93 | $57.40 | 229548 |
| 2023-08-08 | 28.40 | $58.38 | 221147 |
| 2023-08-07 | 28.89 | $59.50 | 148700 |
| 2023-08-04 | 28.77 | $59.16 | 137923 |
| 2023-08-03 | 28.58 | $59.54 | 155900 |
| 2023-08-02 | 28.37 | $59.19 | 147500 |
| 2023-08-01 | 28.28 | $59.05 | 182700 |
| 2023-07-31 | 28.08 | $60.25 | 216332 |
| 2023-07-28 | 27.87 | $59.95 | 176707 |
| 2023-07-27 | 26.64 | $60.04 | 361200 |
| 2023-07-26 | 25.18 | $61.07 | 483549 |
| 2023-07-25 | 23.74 | $57.69 | 407000 |
| 2023-07-24 | 22.44 | $58.73 | 408831 |
| 2023-07-21 | 21.19 | $55.58 | 505314 |
| 2023-07-20 | 20.32 | $53.42 | 283802 |
| 2023-07-19 | 19.85 | $53.46 | 221387 |
| 2023-07-18 | 19.37 | $51.63 | 208400 |
| 2023-07-17 | 19.24 | $49.56 | 161012 |
| 2023-07-14 | 19.61 | $49.03 | 301517 |
| 2023-07-13 | 19.99 | $49.84 | 362630 |
| 2023-07-12 | 20.40 | $48.24 | 339800 |
| 2023-07-11 | 21.31 | $46.45 | 212500 |
| 2023-07-10 | 21.90 | $45.61 | 245112 |
| 2023-07-07 | 22.58 | $46.14 | 205900 |
| 2023-07-06 | 23.20 | $45.49 | 279234 |
| 2023-07-05 | 23.42 | $45.50 | 227655 |
| 2023-07-03 | 23.81 | $46.18 | 135424 |
| 2023-06-30 | 24.21 | $44.51 | 188039 |
| 2023-06-29 | 24.51 | $45.49 | 200600 |
| 2023-06-28 | 25.05 | $44.99 | 217400 |
| 2023-06-27 | 25.49 | $46.41 | 201100 |
| 2023-06-26 | 26.03 | $45.79 | 282830 |
| 2023-06-23 | 26.33 | $45.41 | 651900 |
| 2023-06-22 | 26.41 | $45.96 | 215804 |
| 2023-06-21 | 26.81 | $47.58 | 200500 |
| 2023-06-20 | 27.68 | $48.63 | 220748 |
| 2023-06-16 | 28.73 | $49.29 | 979440 |
| 2023-06-15 | 29.85 | $49.63 | 267600 |
| 2023-06-14 | 31.19 | $49.10 | 267646 |
| 2023-06-13 | 32.64 | $51.44 | 224614 |
| 2023-06-12 | 34.11 | $50.91 | 260100 |
| 2023-06-09 | 35.67 | $51.43 | 172411 |
| 2023-06-08 | 37.12 | $51.60 | 237323 |
| 2023-06-07 | 38.75 | $53.36 | 309700 |
| 2023-06-06 | 40.29 | $51.08 | 279500 |
| 2023-06-05 | 42.34 | $47.49 | 258814 |
| 2023-06-02 | 43.91 | $49.41 | 345516 |
| 2023-06-01 | 45.56 | $45.49 | 251419 |
| 2023-05-31 | 46.21 | $44.14 | 250200 |
| 2023-05-30 | 46.53 | $45.42 | 211517 |
| 2023-05-26 | 47.01 | $45.23 | 235700 |
| 2023-05-25 | 47.25 | $44.90 | 228016 |
| 2023-05-24 | 47.53 | $46.68 | 216928 |
| 2023-05-23 | 48.15 | $48.12 | 223800 |
| 2023-05-22 | 48.93 | $48.18 | 215413 |
| 2023-05-19 | 49.46 | $47.14 | 242800 |
| 2023-05-18 | 50.01 | $48.78 | 422546 |
| 2023-05-17 | 50.49 | $49.36 | 261931 |
| 2023-05-16 | 50.99 | $45.40 | 203900 |
| 2023-05-15 | 50.59 | $46.38 | 250527 |
| 2023-05-12 | 50.11 | $45.65 | 185116 |
| 2023-05-11 | 49.19 | $45.33 | 211807 |
| 2023-05-10 | 48.24 | $46.57 | 244168 |
| 2023-05-09 | 47.31 | $47.56 | 251700 |
| 2023-05-08 | 46.42 | $47.94 | 188522 |
| 2023-05-05 | 45.53 | $49.52 | 286944 |
| 2023-05-04 | 44.69 | $47.76 | 392302 |
| 2023-05-03 | 43.32 | $49.77 | 330800 |
| 2023-05-02 | 42.11 | $50.05 | 349846 |
| 2023-05-01 | 40.86 | $53.85 | 279600 |
| 2023-04-28 | 39.89 | $56.00 | 341004 |
| 2023-04-27 | 39.04 | $55.00 | 272900 |
| 2023-04-26 | 37.86 | $55.80 | 252850 |
| 2023-04-25 | 36.67 | $56.07 | 227000 |
| 2023-04-24 | 35.43 | $58.24 | 252032 |
| 2023-04-21 | 34.37 | $59.58 | 440147 |
| 2023-04-20 | 33.26 | $61.69 | 193536 |
| 2023-04-19 | 32.97 | $62.34 | 169042 |
| 2023-04-18 | 32.66 | $60.76 | 200500 |
| 2023-04-17 | 32.33 | $63.26 | 152427 |
| 2023-04-14 | 32.11 | $61.74 | 167131 |
| 2023-04-13 | 31.91 | $63.05 | 164300 |
| 2023-04-12 | 31.29 | $62.18 | 136300 |
| 2023-04-11 | 30.66 | $63.16 | 185225 |
| 2023-04-10 | 30.20 | $63.43 | 283366 |
| 2023-04-06 | 29.72 | $63.88 | 203200 |
| 2023-04-05 | 29.06 | $63.68 | 199840 |
| 2023-04-04 | 28.22 | $63.92 | 214700 |
| 2023-04-03 | 27.35 | $64.47 | 186628 |
| 2023-03-31 | 26.66 | $65.62 | 242110 |
| 2023-03-30 | 26.03 | $65.33 | 182300 |
| 2023-03-29 | 25.36 | $66.78 | 212900 |
| 2023-03-28 | 24.82 | $67.38 | 191335 |
| 2023-03-27 | 24.34 | $67.52 | 260600 |
| 2023-03-24 | 23.96 | $67.90 | 439956 |
| 2023-03-23 | 23.42 | $65.28 | 363231 |
| 2023-03-22 | 23.03 | $66.77 | 327131 |
| 2023-03-21 | 22.84 | $69.65 | 444314 |
| 2023-03-20 | 23.12 | $67.84 | 460703 |
| 2023-03-17 | 23.03 | $68.32 | 1.1M |
| 2023-03-16 | 22.77 | $71.57 | 430900 |
| 2023-03-15 | 22.50 | $67.40 | 432744 |
| 2023-03-14 | 20.89 | $68.12 | 460400 |
| 2023-03-13 | 19.54 | $65.94 | 888917 |
| 2023-03-10 | 17.26 | $70.59 | 658815 |
| 2023-03-09 | 15.13 | $71.25 | 427337 |
| 2023-03-08 | 13.39 | $75.70 | 255212 |
| 2023-03-07 | 12.49 | $75.68 | 230800 |
| 2023-03-06 | 11.54 | $77.37 | 242628 |
| 2023-03-03 | 11.15 | $78.00 | 320347 |
| 2023-03-02 | 10.77 | $77.50 | 242820 |
| 2023-03-01 | 10.22 | $78.63 | 300117 |
| 2023-02-28 | 10.17 | $79.68 | 178419 |
| 2023-02-27 | 10.58 | $80.28 | 122900 |
| 2023-02-24 | 11.09 | $80.86 | 166200 |
| 2023-02-23 | 11.25 | $80.46 | 144730 |
| 2023-02-22 | 11.39 | $80.19 | 234600 |
| 2023-02-21 | 11.39 | $80.38 | 171400 |
| 2023-02-17 | 11.44 | $81.09 | 151900 |
| 2023-02-16 | 11.71 | $80.88 | 189100 |
| 2023-02-15 | 11.90 | $80.87 | 135300 |
| 2023-02-14 | 12.08 | $80.26 | 103816 |
| 2023-02-13 | 12.33 | $81.16 | 78100 |
| 2023-02-10 | 12.82 | $80.89 | 83432 |
| 2023-02-09 | 13.27 | $80.58 | 121700 |
| 2023-02-08 | 13.82 | $81.03 | 183200 |
| 2023-02-07 | 14.41 | $82.42 | 196300 |
| 2023-02-06 | 15.16 | $81.60 | 160440 |
| 2023-02-03 | 15.79 | $82.74 | 251440 |
| 2023-02-02 | 16.46 | $81.74 | 194601 |
| 2023-02-01 | 17.06 | $80.30 | 242500 |
| 2023-01-31 | 17.49 | $79.69 | 335741 |
| 2023-01-30 | 17.54 | $77.16 | 240909 |
| 2023-01-27 | 17.09 | $77.56 | 210302 |
| 2023-01-26 | 16.97 | $78.18 | 325900 |
| 2023-01-25 | 16.52 | $76.45 | 225800 |
| 2023-01-24 | 16.03 | $76.93 | 230300 |
| 2023-01-23 | 15.19 | $76.73 | 312235 |
| 2023-01-20 | 14.30 | $76.91 | 555807 |
| 2023-01-19 | 13.37 | $79.24 | 266000 |
| 2023-01-18 | 13.22 | $79.63 | 218600 |
| 2023-01-17 | 13.27 | $81.26 | 109231 |
| 2023-01-13 | 13.53 | $81.70 | 129500 |
| 2023-01-12 | 13.86 | $81.80 | 171325 |
| 2023-01-11 | 14.23 | $80.29 | 124818 |
| 2023-01-10 | 14.27 | $80.31 | 267643 |
| 2023-01-09 | 14.12 | $79.38 | 244032 |
| 2023-01-06 | 13.99 | $81.57 | 138900 |
| 2023-01-05 | 14.24 | $79.96 | 217700 |
| 2023-01-04 | 14.01 | $80.62 | 269215 |
| 2023-01-03 | 13.89 | $82.51 | 259000 |
| 2022-12-30 | 14.25 | $84.43 | 202705 |
| 2022-12-29 | 14.79 | $85.18 | 85800 |
| 2022-12-28 | 15.15 | $84.50 | 91713 |
| 2022-12-27 | 15.51 | $85.26 | 122800 |
| 2022-12-23 | 15.90 | $84.80 | 58612 |
| 2022-12-22 | 16.51 | $84.41 | 124932 |
| 2022-12-21 | 17.37 | $84.70 | 174200 |
| 2022-12-20 | 18.12 | $83.59 | 217935 |
| 2022-12-19 | 18.81 | $83.08 | 163633 |
| 2022-12-16 | 19.26 | $82.06 | 628003 |
| 2022-12-15 | 19.41 | $82.10 | 230153 |
| 2022-12-14 | 19.63 | $83.75 | 329000 |
| 2022-12-13 | 20.48 | $84.94 | 284600 |
| 2022-12-12 | 21.44 | $89.02 | 177400 |
| 2022-12-09 | 21.47 | $88.41 | 179113 |
| 2022-12-08 | 21.63 | $87.56 | 142900 |
| 2022-12-07 | 22.18 | $87.12 | 138523 |
| 2022-12-06 | 22.72 | $87.95 | 232243 |
| 2022-12-05 | 22.99 | $88.50 | 198336 |
| 2022-12-02 | 23.27 | $91.51 | 147630 |
| 2022-12-01 | 22.36 | $90.86 | 166110 |
| 2022-11-30 | 21.54 | $90.52 | 258300 |
| 2022-11-29 | 20.70 | $88.44 | 175846 |
| 2022-11-28 | 20.36 | $88.16 | 184100 |
| 2022-11-25 | 20.00 | $88.91 | 62800 |
| 2022-11-23 | 19.62 | $87.94 | 74537 |
| 2022-11-22 | 19.32 | $88.39 | 152500 |
| 2022-11-21 | 19.01 | $87.87 | 156439 |
| 2022-11-18 | 18.87 | $86.38 | 153500 |
| 2022-11-17 | 19.09 | $85.24 | 126701 |
| 2022-11-16 | 19.68 | $85.62 | 141931 |
| 2022-11-15 | 20.06 | $86.00 | 181517 |
| 2022-11-14 | 20.46 | $85.91 | 202948 |
| 2022-11-11 | 20.60 | $86.61 | 108200 |
| 2022-11-10 | 20.53 | $88.57 | 212900 |
| 2022-11-09 | 19.98 | $86.23 | 126100 |
| 2022-11-08 | 19.93 | $86.82 | 159900 |
| 2022-11-07 | 19.58 | $87.19 | 150526 |
| 2022-11-04 | 19.44 | $86.63 | 111737 |
| 2022-11-03 | 19.47 | $84.91 | 90517 |
| 2022-11-02 | 19.91 | $85.39 | 193161 |
| 2022-11-01 | 19.83 | $86.97 | 198147 |
| 2022-10-31 | 18.97 | $87.01 | 242829 |
| 2022-10-28 | 18.17 | $86.85 | 221800 |
| 2022-10-27 | 17.35 | $85.78 | 156806 |
| 2022-10-26 | 16.49 | $85.80 | 148700 |
| 2022-10-25 | 15.67 | $85.81 | 211405 |
| 2022-10-24 | 14.94 | $84.68 | 203140 |
| 2022-10-21 | 14.58 | $83.43 | 322800 |
| 2022-10-20 | 14.21 | $80.30 | 257530 |
| 2022-10-19 | 14.49 | $82.42 | 185300 |
| 2022-10-18 | 13.99 | $82.26 | 188500 |
| 2022-10-17 | 13.42 | $81.67 | 200104 |
| 2022-10-14 | 12.93 | $80.81 | 170100 |
| 2022-10-13 | 12.45 | $80.62 | 219600 |
| 2022-10-12 | 12.25 | $78.00 | 107724 |
| 2022-10-11 | 12.85 | $77.92 | 199711 |
| 2022-10-10 | 13.47 | $77.51 | 130521 |
| 2022-10-07 | 13.89 | $76.95 | 139600 |
| 2022-10-06 | 14.33 | $78.61 | 103600 |
| 2022-10-05 | 15.03 | $78.51 | 99000 |
| 2022-10-04 | 15.80 | $78.68 | 177640 |
| 2022-10-03 | 16.62 | $75.65 | 158835 |
| 2022-09-30 | 16.41 | $74.53 | 189801 |
| 2022-09-29 | 16.22 | $75.80 | 159900 |
| 2022-09-28 | 16.03 | $76.43 | 191607 |
| 2022-09-27 | 15.97 | $75.91 | 150119 |
| 2022-09-26 | 15.91 | $77.39 | 167330 |
| 2022-09-23 | 16.24 | $77.65 | 167616 |
| 2022-09-22 | 16.45 | $78.45 | 134931 |
| 2022-09-21 | 17.07 | $79.28 | 163000 |
| 2022-09-20 | 17.80 | $79.85 | 156535 |
| 2022-09-19 | 18.65 | $79.67 | 202200 |
| 2022-09-16 | 19.55 | $78.86 | 625000 |
| 2022-09-15 | 20.28 | $77.67 | 153239 |
| 2022-09-14 | 20.58 | $76.82 | 164102 |
| 2022-09-13 | 20.47 | $76.65 | 162200 |
| 2022-09-12 | 20.36 | $78.93 | 173234 |
| 2022-09-09 | 20.86 | $78.45 | 168303 |
| 2022-09-08 | 21.04 | $76.83 | 221700 |
| 2022-09-07 | 20.67 | $76.15 | 257241 |
| 2022-09-06 | 20.25 | $75.85 | 236506 |
| 2022-09-02 | 19.66 | $76.89 | 175807 |
| 2022-09-01 | 19.32 | $77.63 | 241200 |
| 2022-08-31 | 18.52 | $78.23 | 185800 |
| 2022-08-30 | 17.93 | $78.98 | 210501 |
| 2022-08-29 | 17.31 | $78.60 | 145000 |
| 2022-08-26 | 16.83 | $79.89 | 204400 |
| 2022-08-25 | 16.58 | $80.70 | 265400 |
| 2022-08-24 | 16.53 | $81.06 | 177810 |
| 2022-08-23 | 16.52 | $81.65 | 189800 |
| 2022-08-22 | 16.88 | $83.41 | 162433 |
| 2022-08-19 | 17.76 | $85.66 | 272100 |
| 2022-08-18 | 17.83 | $86.50 | 124619 |
| 2022-08-17 | 17.68 | $86.51 | 140314 |
| 2022-08-16 | 17.30 | $88.08 | 140238 |
| 2022-08-15 | 16.12 | $87.50 | 178000 |
| 2022-08-12 | 15.06 | $86.74 | 366900 |
| 2022-08-11 | 14.10 | $86.49 | 150824 |
| 2022-08-10 | 13.20 | $85.79 | 143500 |
| 2022-08-09 | 12.41 | $84.77 | 210442 |
| 2022-08-08 | 11.98 | $84.27 | 96044 |
| 2022-08-05 | 11.53 | $84.34 | 160400 |
| 2022-08-04 | 11.24 | $83.54 | 152113 |
| 2022-08-03 | 11.15 | $83.83 | 137442 |
| 2022-08-02 | 11.05 | $83.02 | 111200 |
| 2022-08-01 | 10.78 | $84.38 | 175533 |
| 2022-07-29 | 10.49 | $83.80 | 239734 |
| 2022-07-28 | 9.87 | $84.14 | 158440 |
| 2022-07-27 | 9.37 | $83.51 | 311534 |
| 2022-07-26 | 8.91 | $83.59 | 173700 |
| 2022-07-25 | 8.34 | $83.65 | 276019 |
| 2022-07-22 | 7.94 | $81.96 | 217522 |
| 2022-07-21 | 8.05 | $81.63 | 163800 |
| 2022-07-20 | 7.82 | $82.39 | 208536 |
| 2022-07-19 | 7.58 | $81.03 | 257506 |
| 2022-07-18 | 7.75 | $79.47 | 227347 |
| 2022-07-15 | 8.11 | $79.24 | 190600 |
| 2022-07-14 | 8.32 | $77.33 | 119700 |
| 2022-07-13 | 7.60 | $78.67 | 126719 |
| 2022-07-12 | 7.62 | $79.95 | 169514 |
| 2022-07-11 | 7.94 | $79.94 | 139400 |
| 2022-07-08 | 8.34 | $80.36 | 131720 |
| 2022-07-07 | 8.72 | $80.18 | 127609 |
| 2022-07-06 | 8.95 | $80.62 | 215800 |
| 2022-07-05 | 9.19 | $81.47 | 289740 |
| 2022-07-01 | 9.47 | $81.52 | 201536 |
| 2022-06-30 | 9.77 | $79.43 | 252632 |
| 2022-06-29 | 9.89 | $79.51 | 177000 |
| 2022-06-28 | 10.32 | $80.08 | 173041 |
| 2022-06-27 | 10.61 | $80.09 | 179200 |
| 2022-06-24 | 11.12 | $79.08 | 510600 |
| 2022-06-23 | 11.43 | $78.97 | 179013 |
| 2022-06-22 | 11.76 | $80.21 | 193809 |
| 2022-06-21 | 12.31 | $80.47 | 189200 |
| 2022-06-17 | 12.66 | $78.79 | 559800 |
| 2022-06-16 | 13.29 | $77.62 | 267200 |
| 2022-06-15 | 13.68 | $79.71 | 176920 |
| 2022-06-14 | 14.08 | $79.19 | 209646 |
| 2022-06-13 | 14.06 | $78.28 | 249500 |
| 2022-06-10 | 14.13 | $80.22 | 230500 |
| 2022-06-09 | 14.45 | $80.19 | 128307 |
| 2022-06-08 | 15.12 | $82.45 | 139444 |
| 2022-06-07 | 15.26 | $84.03 | 91525 |
| 2022-06-06 | 15.03 | $83.69 | 115000 |
| 2022-06-03 | 14.54 | $83.66 | 119839 |
| 2022-06-02 | 14.30 | $83.79 | 98033 |
| 2022-06-01 | 14.04 | $82.45 | 117614 |
| 2022-05-31 | 13.92 | $83.30 | 179900 |
| 2022-05-27 | 13.60 | $83.55 | 97012 |
| 2022-05-26 | 13.36 | $82.52 | 144530 |
| 2022-05-25 | 13.36 | $80.93 | 157328 |
| 2022-05-24 | 13.62 | $80.30 | 177012 |
| 2022-05-23 | 14.02 | $81.30 | 181900 |
| 2022-05-20 | 14.15 | $79.76 | 246400 |
| 2022-05-19 | 14.79 | $78.58 | 288312 |
| 2022-05-18 | 15.44 | $79.09 | 313049 |
| 2022-05-17 | 16.23 | $79.23 | 150400 |
| 2022-05-16 | 17.05 | $76.34 | 154345 |
| 2022-05-13 | 17.11 | $76.81 | 164300 |
| 2022-05-12 | 17.36 | $77.15 | 207800 |
| 2022-05-11 | 17.11 | $76.22 | 185600 |
| 2022-05-10 | 17.08 | $76.64 | 251700 |
| 2022-05-09 | 17.05 | $77.28 | 194035 |
| 2022-05-06 | 17.25 | $77.57 | 195720 |
| 2022-05-05 | 17.34 | $77.73 | 171100 |
| 2022-05-04 | 17.59 | $79.79 | 147946 |
| 2022-05-03 | 18.07 | $77.88 | 168801 |
| 2022-05-02 | 18.00 | $77.42 | 206709 |
| 2022-04-29 | 17.64 | $77.16 | 224612 |
| 2022-04-28 | 17.44 | $78.64 | 138521 |
| 2022-04-27 | 17.31 | $77.20 | 236914 |
| 2022-04-26 | 16.89 | $76.67 | 226330 |
| 2022-04-25 | 16.58 | $78.93 | 241400 |
| 2022-04-22 | 16.36 | $78.54 | 192107 |
| 2022-04-21 | 16.45 | $80.23 | 258428 |
| 2022-04-20 | 17.04 | $80.70 | 121400 |
| 2022-04-19 | 17.66 | $79.88 | 202000 |
| 2022-04-18 | 17.78 | $78.48 | 207500 |
| 2022-04-14 | 17.62 | $78.44 | 147513 |
| 2022-04-13 | 17.46 | $79.07 | 188116 |
| 2022-04-12 | 17.12 | $77.92 | 219800 |
| 2022-04-11 | 16.47 | $77.76 | 209400 |
| 2022-04-08 | 15.80 | $77.16 | 323900 |
| 2022-04-07 | 15.08 | $78.36 | 284100 |
| 2022-04-06 | 14.51 | $78.37 | 253310 |
| 2022-04-05 | 14.04 | $79.66 | 204300 |
| 2022-04-04 | 13.83 | $80.57 | 205500 |
| 2022-04-01 | 13.68 | $81.46 | 241039 |
| 2022-03-31 | 13.73 | $81.69 | 225300 |
| 2022-03-30 | 13.96 | $83.24 | 249500 |
| 2022-03-29 | 14.41 | $84.86 | 228042 |
| 2022-03-28 | 14.99 | $84.55 | 136500 |
| 2022-03-25 | 15.46 | $85.23 | 112928 |
| 2022-03-24 | 15.95 | $83.37 | 104900 |
| 2022-03-23 | 15.92 | $82.27 | 107648 |
| 2022-03-22 | 16.02 | $85.34 | 153514 |
| 2022-03-21 | 16.57 | $84.40 | 239900 |
| 2022-03-18 | 17.15 | $86.52 | 668500 |
| 2022-03-17 | 17.63 | $84.37 | 124300 |
| 2022-03-16 | 17.56 | $85.70 | 207920 |
| 2022-03-15 | 17.58 | $83.82 | 169711 |
| 2022-03-14 | 17.30 | $84.26 | 182800 |
| 2022-03-11 | 17.24 | $84.51 | 149800 |
| 2022-03-10 | 16.90 | $83.84 | 110900 |
| 2022-03-09 | 16.05 | $83.10 | 177120 |
| 2022-03-08 | 15.23 | $81.26 | 239600 |
| 2022-03-07 | 14.37 | $81.69 | 202007 |
| 2022-03-04 | 13.56 | $83.30 | 142900 |
| 2022-03-03 | 12.89 | $85.25 | 150421 |
| 2022-03-02 | 12.56 | $85.19 | 151600 |
| 2022-03-01 | 12.21 | $81.78 | 249000 |
| 2022-02-28 | 11.85 | $86.01 | 204700 |
| 2022-02-25 | 12.21 | $85.93 | 179800 |
| 2022-02-24 | 12.56 | $82.41 | 219520 |
| 2022-02-23 | 11.71 | $83.70 | 182720 |
| 2022-02-22 | 11.79 | $84.43 | 160500 |
| 2022-02-18 | 12.04 | $85.23 | 130200 |
| 2022-02-17 | 12.30 | $84.78 | 176800 |
| 2022-02-16 | 12.43 | $85.95 | 156629 |
| 2022-02-15 | 12.98 | $87.27 | 187521 |
| 2022-02-14 | 13.57 | $84.86 | 190230 |
| 2022-02-11 | 14.19 | $85.15 | 211500 |
| 2022-02-10 | 14.85 | $85.48 | 212636 |
| 2022-02-09 | 15.51 | $85.70 | 142000 |
| 2022-02-08 | 16.10 | $87.46 | 192895 |
| 2022-02-07 | 16.85 | $84.95 | 117800 |
| 2022-02-04 | 17.21 | $84.78 | 129500 |
| 2022-02-03 | 17.53 | $82.70 | 103319 |
| 2022-02-02 | 17.56 | $83.27 | 178500 |
| 2022-02-01 | 17.54 | $84.16 | 173728 |
| 2022-01-31 | 17.55 | $84.35 | 311200 |
| 2022-01-28 | 17.57 | $82.87 | 152028 |
| 2022-01-27 | 17.62 | $82.73 | 184235 |
| 2022-01-26 | 17.95 | $84.04 | 186500 |
| 2022-01-25 | 18.37 | $84.29 | 160404 |
| 2022-01-24 | 18.61 | $83.51 | 262702 |
| 2022-01-21 | 18.50 | $83.48 | 341444 |
| 2022-01-20 | 18.39 | $79.86 | 157300 |
| 2022-01-19 | 19.17 | $83.11 | 147300 |
| 2022-01-18 | 19.36 | $84.96 | 169100 |
| 2022-01-14 | 18.89 | $86.99 | 120939 |
| 2022-01-13 | 18.53 | $86.29 | 133600 |
| 2022-01-12 | 17.98 | $85.77 | 199600 |
| 2022-01-11 | 17.51 | $86.51 | 123200 |
| 2022-01-10 | 16.80 | $88.27 | 221900 |
| 2022-01-07 | 15.91 | $86.64 | 128300 |
| 2022-01-06 | 15.22 | $86.31 | 152617 |
| 2022-01-05 | 14.59 | $83.40 | 153300 |
| 2022-01-04 | 14.18 | $84.58 | 381900 |
| 2022-01-03 | 13.65 | $83.32 | 211180 |
| 2021-12-31 | 13.56 | $81.53 | 126343 |
| 2021-12-30 | 13.86 | $81.80 | 171606 |
| 2021-12-29 | 14.17 | $81.97 | 136318 |
| 2021-12-28 | 14.66 | $81.24 | 111500 |
| 2021-12-27 | 15.14 | $81.30 | 135833 |
| 2021-12-23 | 15.63 | $79.83 | 157100 |
| 2021-12-22 | 16.33 | $80.05 | 162600 |
| 2021-12-21 | 16.78 | $79.56 | 326100 |
| 2021-12-20 | 17.20 | $77.29 | 344900 |
| 2021-12-17 | 17.06 | $78.71 | 867116 |
| 2021-12-16 | 17.07 | $80.12 | 270727 |
| 2021-12-15 | 17.69 | $80.73 | 608900 |
| 2021-12-14 | 18.45 | $81.98 | 175300 |
| 2021-12-13 | 19.40 | $80.97 | 204146 |
| 2021-12-10 | 20.15 | $81.82 | 124000 |
| 2021-12-09 | 21.10 | $81.14 | 185800 |
| 2021-12-08 | 22.15 | $82.79 | 1.4M |
| 2021-12-07 | 23.07 | $82.46 | 178900 |
| 2021-12-06 | 24.01 | $82.72 | 234400 |
| 2021-12-03 | 25.13 | $79.87 | 166200 |
| 2021-12-02 | 26.20 | $81.60 | 229700 |
| 2021-12-01 | 27.39 | $78.91 | 248600 |
| 2021-11-30 | 28.61 | $79.06 | 286800 |
| 2021-11-29 | 29.48 | $80.27 | 274338 |
| 2021-11-26 | 30.76 | $81.69 | 181700 |
| 2021-11-24 | 32.13 | $85.86 | 126200 |
| 2021-11-23 | 32.85 | $86.39 | 247700 |
| 2021-11-22 | 33.48 | $86.04 | 296800 |
| 2021-11-19 | 34.14 | $84.73 | 174232 |
| 2021-11-18 | 35.51 | $85.72 | 314400 |
| 2021-11-17 | 36.47 | $86.41 | 278920 |
| 2021-11-16 | 37.27 | $87.68 | 354914 |
| 2021-11-15 | 38.12 | $87.53 | 363018 |
| 2021-11-12 | 38.61 | $87.79 | 4.3M |
| 2021-11-11 | 39.13 | $89.88 | 622000 |
| 2021-11-10 | 39.28 | $88.53 | 478600 |
| 2021-11-09 | 39.34 | $91.72 | 382900 |
| 2021-11-08 | 38.86 | $91.68 | 362200 |
| 2021-11-05 | 38.10 | $90.57 | 194801 |
| 2021-11-04 | 37.53 | $89.43 | 205444 |
| 2021-11-03 | 37.03 | $90.87 | 253635 |
| 2021-11-02 | 36.50 | $87.62 | 195300 |
| 2021-11-01 | 36.32 | $87.47 | 205441 |
| 2021-10-29 | 36.24 | $84.50 | 134440 |
| 2021-10-28 | 36.58 | $84.21 | 220005 |
| 2021-10-27 | 37.05 | $81.19 | 205015 |
| 2021-10-26 | 37.95 | $82.57 | 208832 |
| 2021-10-25 | 38.38 | $83.67 | 291200 |
| 2021-10-22 | 38.83 | $84.83 | 301004 |
| 2021-10-21 | 38.75 | $83.41 | 248900 |
| 2021-10-20 | 38.46 | $84.27 | 289440 |
| 2021-10-19 | 38.20 | $82.05 | 236800 |
| 2021-10-18 | 38.29 | $81.01 | 134446 |
| 2021-10-15 | 38.53 | $80.42 | 175640 |
| 2021-10-14 | 38.74 | $80.20 | 148247 |
| 2021-10-13 | 39.24 | $79.71 | 101627 |
| 2021-10-12 | 39.76 | $81.08 | 147700 |
| 2021-10-11 | 39.52 | $81.71 | 134145 |
| 2021-10-08 | 39.26 | $81.29 | 119200 |
| 2021-10-07 | 39.07 | $80.43 | 207716 |
| 2021-10-06 | 39.03 | $78.14 | 126729 |
| 2021-10-05 | 39.34 | $77.56 | 187100 |
| 2021-10-04 | 39.16 | $79.29 | 134548 |
| 2021-10-01 | 38.68 | $79.24 | 267300 |
| 2021-09-30 | 38.25 | $76.15 | 143405 |
| 2021-09-29 | 38.04 | $77.31 | 146131 |
| 2021-09-28 | 37.91 | $75.34 | 121613 |
| 2021-09-27 | 37.78 | $76.52 | 196900 |
| 2021-09-24 | 37.71 | $73.92 | 180338 |
| 2021-09-23 | 38.02 | $73.87 | 187236 |
| 2021-09-22 | 38.46 | $71.26 | 100100 |
| 2021-09-21 | 39.37 | $70.13 | 159700 |
| 2021-09-20 | 40.56 | $70.23 | 199126 |
| 2021-09-17 | 41.91 | $71.53 | 492600 |
| 2021-09-16 | 43.05 | $70.33 | 115500 |
| 2021-09-15 | 44.43 | $70.26 | 149400 |
| 2021-09-14 | 45.94 | $69.43 | 98400 |
| 2021-09-13 | 47.47 | $71.43 | 126300 |
| 2021-09-10 | 48.73 | $70.90 | 109943 |
| 2021-09-09 | 49.95 | $72.98 | 107614 |
| 2021-09-08 | 50.67 | $73.77 | 108531 |
| 2021-09-07 | 51.24 | $74.34 | 100900 |
| 2021-09-03 | 51.56 | $75.09 | 81800 |
| 2021-09-02 | 51.72 | $75.62 | 113942 |
| 2021-09-01 | 51.66 | $76.08 | 128457 |
| 2021-08-31 | 51.57 | $76.70 | 100721 |
| 2021-08-30 | 51.53 | $76.02 | 131628 |
| 2021-08-27 | 51.50 | $78.22 | 174500 |
| 2021-08-26 | 51.14 | $76.59 | 156900 |
| 2021-08-25 | 50.75 | $77.54 | 130813 |
| 2021-08-24 | 50.13 | $77.69 | 150100 |
| 2021-08-23 | 49.47 | $78.40 | 218902 |
| 2021-08-20 | 48.72 | $77.58 | 143900 |
| 2021-08-19 | 48.00 | $75.67 | 253400 |
| 2021-08-18 | 47.35 | $75.23 | 146300 |
| 2021-08-17 | 46.52 | $75.84 | 192700 |
| 2021-08-16 | 45.63 | $76.66 | 284400 |
| 2021-08-13 | 44.71 | $76.13 | 241728 |
| 2021-08-12 | 43.48 | $76.20 | 184700 |
| 2021-08-11 | 42.20 | $76.17 | 213316 |
| 2021-08-10 | 40.86 | $75.75 | 290700 |
| 2021-08-09 | 39.48 | $72.94 | 148031 |
| 2021-08-06 | 38.11 | $73.70 | 198000 |
| 2021-08-05 | 36.66 | $71.56 | 101615 |
| 2021-08-04 | 35.22 | $70.85 | 130117 |
| 2021-08-03 | 33.72 | $71.98 | 147001 |
| 2021-08-02 | 32.13 | $70.97 | 189100 |
| 2021-07-30 | 30.45 | $70.68 | 189739 |
| 2021-07-29 | 28.70 | $70.61 | 149106 |
| 2021-07-28 | 26.86 | $70.64 | 161900 |
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