Is Korn Ferry (KFY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Korn Ferry (KFY) research center and poll results.
NYSE : KFY
Korn Ferry
$75.12 USD
$1.56 (2.12%)
- Volume
- 511.74K
- Average Volume
- 537.5K
- Market Capitalization
- $3.82B
- P/E Ratio
- 14.04
- Dividend Yield
- 2.74%
- Price Target
- $80.00
- Year High
- $78.50
- Year Low
- $58.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.38
- Current Ratio
- $1.94
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
71.35
2026-07-15
Close Price
$75.12
Vol: 642937
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.83
Average
63.33
Maximum
80.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 71.35 | $75.12 | 642937 |
| 2026-07-14 | 71.16 | $73.56 | 509417 |
| 2026-07-13 | 71.15 | $75.39 | 386840 |
| 2026-07-10 | 71.04 | $73.14 | 333600 |
| 2026-07-09 | 71.05 | $71.88 | 451400 |
| 2026-07-08 | 71.14 | $71.32 | 406000 |
| 2026-07-07 | 71.21 | $72.77 | 434000 |
| 2026-07-06 | 71.19 | $71.10 | 488709 |
| 2026-07-02 | 71.17 | $69.68 | 684509 |
| 2026-07-01 | 71.16 | $67.73 | 917100 |
| 2026-06-30 | 71.34 | $66.58 | 1.1M |
| 2026-06-29 | 71.63 | $70.52 | 796900 |
| 2026-06-26 | 71.60 | $72.19 | 2.4M |
| 2026-06-25 | 71.49 | $70.57 | 621500 |
| 2026-06-24 | 71.39 | $70.63 | 928413 |
| 2026-06-23 | 71.26 | $71.72 | 859200 |
| 2026-06-22 | 71.08 | $67.77 | 1.0M |
| 2026-06-18 | 71.02 | $71.46 | 1.3M |
| 2026-06-17 | 70.76 | $71.67 | 642197 |
| 2026-06-16 | 70.44 | $72.23 | 1.1M |
| 2026-06-15 | 70.12 | $71.37 | 525100 |
| 2026-06-12 | 69.74 | $73.22 | 571907 |
| 2026-06-11 | 69.28 | $73.26 | 382205 |
| 2026-06-10 | 68.85 | $73.30 | 356242 |
| 2026-06-09 | 68.48 | $73.76 | 449600 |
| 2026-06-08 | 68.12 | $72.66 | 409100 |
| 2026-06-05 | 67.88 | $72.32 | 456607 |
| 2026-06-04 | 67.62 | $70.76 | 376245 |
| 2026-06-03 | 67.38 | $69.46 | 384600 |
| 2026-06-02 | 67.25 | $71.35 | 758000 |
| 2026-06-01 | 67.01 | $72.28 | 379300 |
| 2026-05-29 | 66.72 | $69.98 | 476238 |
| 2026-05-28 | 66.54 | $69.96 | 340453 |
| 2026-05-27 | 66.36 | $68.57 | 370400 |
| 2026-05-26 | 66.29 | $68.10 | 517400 |
| 2026-05-22 | 66.19 | $68.03 | 360500 |
| 2026-05-21 | 66.08 | $66.64 | 300200 |
| 2026-05-20 | 66.02 | $66.26 | 433700 |
| 2026-05-19 | 66.06 | $65.38 | 436753 |
| 2026-05-18 | 66.14 | $65.68 | 402600 |
| 2026-05-15 | 66.19 | $63.80 | 445700 |
| 2026-05-14 | 66.28 | $64.11 | 484600 |
| 2026-05-13 | 66.35 | $64.51 | 568500 |
| 2026-05-12 | 66.34 | $65.97 | 300800 |
| 2026-05-11 | 66.21 | $66.57 | 276000 |
| 2026-05-08 | 66.04 | $67.78 | 315700 |
| 2026-05-07 | 65.68 | $67.14 | 456515 |
| 2026-05-06 | 65.52 | $66.00 | 339500 |
| 2026-05-05 | 65.41 | $66.93 | 266200 |
| 2026-05-04 | 65.23 | $66.46 | 377025 |
| 2026-05-01 | 65.08 | $66.52 | 307000 |
| 2026-04-30 | 64.92 | $66.44 | 467431 |
| 2026-04-29 | 64.73 | $66.33 | 380016 |
| 2026-04-28 | 64.56 | $67.20 | 370008 |
| 2026-04-27 | 64.35 | $66.12 | 353500 |
| 2026-04-24 | 64.16 | $65.80 | 320800 |
| 2026-04-23 | 64.07 | $65.35 | 533300 |
| 2026-04-22 | 63.95 | $67.12 | 297134 |
| 2026-04-21 | 63.73 | $66.93 | 487600 |
| 2026-04-20 | 63.53 | $66.63 | 335719 |
| 2026-04-17 | 63.29 | $65.76 | 593100 |
| 2026-04-16 | 63.09 | $65.42 | 549873 |
| 2026-04-15 | 62.84 | $64.33 | 430941 |
| 2026-04-14 | 62.69 | $63.30 | 304500 |
| 2026-04-13 | 62.55 | $63.26 | 690600 |
| 2026-04-10 | 62.42 | $60.53 | 661400 |
| 2026-04-09 | 62.47 | $63.95 | 431724 |
| 2026-04-08 | 62.39 | $63.90 | 552323 |
| 2026-04-07 | 62.33 | $63.31 | 626265 |
| 2026-04-06 | 62.29 | $63.35 | 409906 |
| 2026-04-02 | 62.30 | $63.36 | 501000 |
| 2026-04-01 | 62.39 | $62.67 | 552544 |
| 2026-03-31 | 62.42 | $62.95 | 516727 |
| 2026-03-30 | 62.39 | $62.89 | 677802 |
| 2026-03-27 | 62.36 | $62.35 | 360600 |
| 2026-03-26 | 62.37 | $64.06 | 508628 |
| 2026-03-25 | 62.32 | $63.01 | 534700 |
| 2026-03-24 | 62.17 | $62.69 | 522200 |
| 2026-03-23 | 62.01 | $62.89 | 615848 |
| 2026-03-20 | 61.84 | $61.76 | 3.1M |
| 2026-03-19 | 61.86 | $61.76 | 640200 |
| 2026-03-18 | 61.92 | $60.48 | 541100 |
| 2026-03-17 | 62.03 | $61.26 | 474533 |
| 2026-03-16 | 62.03 | $60.48 | 463349 |
| 2026-03-13 | 62.07 | $60.68 | 545634 |
| 2026-03-12 | 62.04 | $61.52 | 575948 |
| 2026-03-11 | 62.09 | $62.45 | 590000 |
| 2026-03-10 | 62.36 | $62.59 | 590700 |
| 2026-03-09 | 62.56 | $62.63 | 848826 |
| 2026-03-06 | 62.84 | $63.60 | 813143 |
| 2026-03-05 | 63.00 | $65.08 | 1.3M |
| 2026-03-04 | 63.10 | $63.20 | 498700 |
| 2026-03-03 | 63.30 | $62.47 | 547844 |
| 2026-03-02 | 63.69 | $62.20 | 390215 |
| 2026-02-27 | 64.05 | $62.67 | 553835 |
| 2026-02-26 | 64.28 | $62.93 | 615900 |
| 2026-02-25 | 64.45 | $59.98 | 608700 |
| 2026-02-24 | 64.84 | $59.54 | 650100 |
| 2026-02-23 | 65.27 | $59.54 | 658000 |
| 2026-02-20 | 65.69 | $62.20 | 385038 |
| 2026-02-19 | 66.02 | $62.87 | 496400 |
| 2026-02-18 | 66.27 | $62.64 | 520702 |
| 2026-02-17 | 66.46 | $61.33 | 405400 |
| 2026-02-13 | 66.79 | $61.23 | 432304 |
| 2026-02-12 | 67.17 | $60.17 | 678700 |
| 2026-02-11 | 67.54 | $62.41 | 574622 |
| 2026-02-10 | 67.79 | $67.98 | 576841 |
| 2026-02-09 | 67.83 | $66.62 | 426800 |
| 2026-02-06 | 67.95 | $68.11 | 747913 |
| 2026-02-05 | 67.94 | $66.78 | 613909 |
| 2026-02-04 | 67.94 | $67.05 | 814323 |
| 2026-02-03 | 67.91 | $67.37 | 475910 |
| 2026-02-02 | 67.83 | $70.08 | 369100 |
| 2026-01-30 | 67.65 | $69.47 | 701941 |
| 2026-01-29 | 67.47 | $67.25 | 600241 |
| 2026-01-28 | 67.45 | $66.35 | 334900 |
| 2026-01-27 | 67.49 | $67.77 | 337400 |
| 2026-01-26 | 67.46 | $68.19 | 376811 |
| 2026-01-23 | 67.38 | $68.01 | 276927 |
| 2026-01-22 | 67.30 | $68.74 | 559614 |
| 2026-01-21 | 67.23 | $67.80 | 418501 |
| 2026-01-20 | 67.25 | $66.48 | 309103 |
| 2026-01-16 | 67.40 | $67.97 | 338400 |
| 2026-01-15 | 67.45 | $68.74 | 255000 |
| 2026-01-14 | 67.44 | $67.67 | 322007 |
| 2026-01-13 | 67.49 | $67.29 | 529729 |
| 2026-01-12 | 67.62 | $68.86 | 468930 |
| 2026-01-09 | 67.62 | $68.98 | 449100 |
| 2026-01-08 | 67.54 | $68.04 | 392918 |
| 2026-01-07 | 67.51 | $66.59 | 331406 |
| 2026-01-06 | 67.43 | $66.59 | 540400 |
| 2026-01-05 | 67.41 | $65.73 | 538649 |
| 2026-01-02 | 67.44 | $66.39 | 283000 |
| 2025-12-31 | 67.45 | $66.02 | 210900 |
| 2025-12-30 | 67.45 | $66.87 | 296602 |
| 2025-12-29 | 67.39 | $67.06 | 289200 |
| 2025-12-26 | 67.33 | $67.10 | 353200 |
| 2025-12-24 | 67.25 | $66.65 | 267900 |
| 2025-12-23 | 67.23 | $66.52 | 446800 |
| 2025-12-22 | 67.12 | $67.28 | 574800 |
| 2025-12-19 | 67.00 | $68.26 | 1.6M |
| 2025-12-18 | 66.71 | $69.30 | 476700 |
| 2025-12-17 | 66.42 | $69.05 | 502969 |
| 2025-12-16 | 66.15 | $68.46 | 503711 |
| 2025-12-15 | 65.90 | $68.83 | 584439 |
| 2025-12-12 | 65.71 | $69.88 | 750300 |
| 2025-12-11 | 65.48 | $68.70 | 557500 |
| 2025-12-10 | 65.33 | $67.43 | 813300 |
| 2025-12-09 | 65.23 | $67.57 | 855906 |
| 2025-12-08 | 65.06 | $64.97 | 596239 |
| 2025-12-05 | 65.04 | $66.07 | 435119 |
| 2025-12-04 | 64.98 | $66.48 | 379100 |
| 2025-12-03 | 64.98 | $66.44 | 349000 |
| 2025-12-02 | 64.92 | $66.01 | 358508 |
| 2025-12-01 | 64.84 | $65.77 | 465700 |
| 2025-11-28 | 64.78 | $65.77 | 313325 |
| 2025-11-26 | 64.76 | $65.46 | 592300 |
| 2025-11-25 | 64.82 | $66.25 | 556036 |
| 2025-11-24 | 65.02 | $64.38 | 379928 |
| 2025-11-21 | 65.31 | $64.88 | 450200 |
| 2025-11-20 | 65.62 | $62.57 | 364923 |
| 2025-11-19 | 66.04 | $63.40 | 234426 |
| 2025-11-18 | 66.42 | $63.64 | 224619 |
| 2025-11-17 | 66.75 | $63.55 | 228200 |
| 2025-11-14 | 67.02 | $65.00 | 225836 |
| 2025-11-13 | 67.19 | $65.34 | 327700 |
| 2025-11-12 | 67.33 | $65.65 | 275608 |
| 2025-11-11 | 67.52 | $65.36 | 177800 |
| 2025-11-10 | 67.74 | $64.22 | 355713 |
| 2025-11-07 | 68.00 | $64.50 | 435900 |
| 2025-11-06 | 68.17 | $64.98 | 469500 |
| 2025-11-05 | 68.45 | $66.37 | 345349 |
| 2025-11-04 | 68.66 | $65.35 | 484100 |
| 2025-11-03 | 68.92 | $64.28 | 604046 |
| 2025-10-31 | 69.28 | $64.70 | 583245 |
| 2025-10-30 | 69.52 | $65.39 | 639500 |
| 2025-10-29 | 69.71 | $66.50 | 944322 |
| 2025-10-28 | 69.86 | $70.31 | 358820 |
| 2025-10-27 | 69.85 | $70.28 | 171900 |
| 2025-10-24 | 69.84 | $71.04 | 365500 |
| 2025-10-23 | 69.81 | $71.00 | 415189 |
| 2025-10-22 | 69.79 | $71.00 | 365700 |
| 2025-10-21 | 69.82 | $70.11 | 313600 |
| 2025-10-20 | 69.94 | $68.97 | 178148 |
| 2025-10-17 | 70.14 | $68.40 | 232100 |
| 2025-10-16 | 70.37 | $68.27 | 401000 |
| 2025-10-15 | 70.63 | $69.46 | 533521 |
| 2025-10-14 | 70.78 | $69.74 | 623947 |
| 2025-10-13 | 70.94 | $69.40 | 415400 |
| 2025-10-10 | 71.09 | $67.92 | 557800 |
| 2025-10-09 | 71.31 | $70.43 | 333500 |
| 2025-10-08 | 71.54 | $70.64 | 280500 |
| 2025-10-07 | 71.65 | $70.62 | 697343 |
| 2025-10-06 | 71.76 | $71.33 | 679600 |
| 2025-10-03 | 71.82 | $69.63 | 288100 |
| 2025-10-02 | 72.00 | $69.22 | 265729 |
| 2025-10-01 | 72.22 | $69.50 | 301035 |
| 2025-09-30 | 72.43 | $69.98 | 352206 |
| 2025-09-29 | 72.63 | $70.17 | 316600 |
| 2025-09-26 | 72.82 | $70.38 | 292635 |
| 2025-09-25 | 73.05 | $70.53 | 508100 |
| 2025-09-24 | 73.28 | $71.70 | 291200 |
| 2025-09-23 | 73.43 | $72.44 | 546000 |
| 2025-09-22 | 73.62 | $72.96 | 370800 |
| 2025-09-19 | 73.79 | $73.07 | 1.1M |
| 2025-09-18 | 73.78 | $73.45 | 386159 |
| 2025-09-17 | 73.77 | $72.40 | 456039 |
| 2025-09-16 | 73.83 | $73.02 | 380300 |
| 2025-09-15 | 73.84 | $72.43 | 439305 |
| 2025-09-12 | 73.84 | $72.28 | 526110 |
| 2025-09-11 | 73.89 | $75.07 | 694100 |
| 2025-09-10 | 73.86 | $72.72 | 925806 |
| 2025-09-09 | 73.81 | $72.93 | 863313 |
| 2025-09-08 | 73.70 | $72.51 | 739900 |
| 2025-09-05 | 73.62 | $73.23 | 337469 |
| 2025-09-04 | 73.49 | $73.72 | 423600 |
| 2025-09-03 | 73.32 | $73.59 | 309317 |
| 2025-09-02 | 73.17 | $73.90 | 425900 |
| 2025-08-29 | 72.95 | $74.14 | 335600 |
| 2025-08-28 | 72.70 | $74.87 | 353711 |
| 2025-08-27 | 72.50 | $75.09 | 370341 |
| 2025-08-26 | 72.33 | $74.74 | 323632 |
| 2025-08-25 | 72.22 | $76.22 | 362190 |
| 2025-08-22 | 72.08 | $76.46 | 452318 |
| 2025-08-21 | 71.95 | $72.90 | 136900 |
| 2025-08-20 | 71.98 | $73.10 | 207500 |
| 2025-08-19 | 72.02 | $73.73 | 196800 |
| 2025-08-18 | 72.02 | $73.18 | 284001 |
| 2025-08-15 | 72.01 | $72.46 | 234200 |
| 2025-08-14 | 72.09 | $73.25 | 256600 |
| 2025-08-13 | 72.15 | $74.52 | 259100 |
| 2025-08-12 | 72.11 | $71.75 | 347600 |
| 2025-08-11 | 72.12 | $70.59 | 221702 |
| 2025-08-08 | 72.30 | $71.04 | 171735 |
| 2025-08-07 | 72.43 | $70.50 | 199538 |
| 2025-08-06 | 72.64 | $70.46 | 208500 |
| 2025-08-05 | 72.86 | $70.46 | 343900 |
| 2025-08-04 | 73.03 | $69.61 | 209731 |
| 2025-08-01 | 73.22 | $69.05 | 338400 |
| 2025-07-31 | 73.46 | $70.87 | 315333 |
| 2025-07-30 | 73.65 | $71.66 | 248721 |
| 2025-07-29 | 73.77 | $72.55 | 254707 |
| 2025-07-28 | 73.80 | $73.51 | 290800 |
| 2025-07-25 | 73.78 | $73.71 | 226300 |
| 2025-07-24 | 73.75 | $73.54 | 297500 |
| 2025-07-23 | 73.75 | $74.03 | 330400 |
| 2025-07-22 | 73.78 | $73.57 | 289736 |
| 2025-07-21 | 73.71 | $73.15 | 298900 |
| 2025-07-18 | 73.57 | $73.97 | 433400 |
| 2025-07-17 | 73.42 | $74.50 | 437300 |
| 2025-07-16 | 73.04 | $73.65 | 417100 |
| 2025-07-15 | 72.73 | $72.07 | 473000 |
| 2025-07-14 | 72.46 | $74.08 | 466648 |
| 2025-07-11 | 72.20 | $73.57 | 428901 |
| 2025-07-10 | 71.98 | $74.80 | 453100 |
| 2025-07-09 | 71.75 | $74.89 | 461715 |
| 2025-07-08 | 71.50 | $73.81 | 741741 |
| 2025-07-07 | 71.30 | $73.37 | 726400 |
| 2025-07-03 | 71.09 | $73.98 | 271000 |
| 2025-07-02 | 70.89 | $74.64 | 663100 |
| 2025-07-01 | 70.63 | $73.91 | 839436 |
| 2025-06-30 | 70.32 | $73.33 | 646574 |
| 2025-06-27 | 70.06 | $73.01 | 1.5M |
| 2025-06-26 | 69.82 | $73.15 | 947620 |
| 2025-06-25 | 69.56 | $73.51 | 997600 |
| 2025-06-24 | 69.32 | $74.54 | 958700 |
| 2025-06-23 | 68.96 | $72.20 | 573500 |
| 2025-06-20 | 68.76 | $70.36 | 1.3M |
| 2025-06-18 | 68.63 | $71.07 | 1.9M |
| 2025-06-17 | 68.53 | $66.76 | 403912 |
| 2025-06-16 | 68.63 | $67.62 | 451217 |
| 2025-06-13 | 68.67 | $66.59 | 396801 |
| 2025-06-12 | 68.76 | $68.82 | 323000 |
| 2025-06-11 | 68.71 | $69.32 | 334800 |
| 2025-06-10 | 68.66 | $70.15 | 322900 |
| 2025-06-09 | 68.56 | $69.79 | 379506 |
| 2025-06-06 | 68.37 | $69.96 | 215100 |
| 2025-06-05 | 68.20 | $69.18 | 348500 |
| 2025-06-04 | 67.96 | $69.81 | 460500 |
| 2025-06-03 | 67.66 | $69.49 | 506506 |
| 2025-06-02 | 67.37 | $67.79 | 350827 |
| 2025-05-30 | 67.18 | $68.01 | 361946 |
| 2025-05-29 | 66.91 | $68.30 | 229603 |
| 2025-05-28 | 66.58 | $67.86 | 248039 |
| 2025-05-27 | 66.27 | $68.68 | 255400 |
| 2025-05-23 | 65.91 | $67.48 | 252708 |
| 2025-05-22 | 65.63 | $68.15 | 219616 |
| 2025-05-21 | 65.34 | $67.85 | 220900 |
| 2025-05-20 | 65.04 | $69.07 | 221145 |
| 2025-05-19 | 64.64 | $68.72 | 210800 |
| 2025-05-16 | 64.17 | $68.44 | 293400 |
| 2025-05-15 | 63.79 | $68.26 | 253600 |
| 2025-05-14 | 63.46 | $67.84 | 201921 |
| 2025-05-13 | 63.18 | $68.46 | 506905 |
| 2025-05-12 | 62.98 | $68.02 | 305742 |
| 2025-05-09 | 62.78 | $66.05 | 204145 |
| 2025-05-08 | 62.62 | $66.59 | 251720 |
| 2025-05-07 | 62.50 | $64.37 | 252500 |
| 2025-05-06 | 62.30 | $63.79 | 195428 |
| 2025-05-05 | 62.15 | $63.65 | 292744 |
| 2025-05-02 | 62.08 | $64.04 | 300100 |
| 2025-05-01 | 62.09 | $62.59 | 421922 |
| 2025-04-30 | 62.41 | $61.70 | 432825 |
| 2025-04-29 | 62.74 | $61.72 | 363826 |
| 2025-04-28 | 63.05 | $61.47 | 320640 |
| 2025-04-25 | 63.38 | $61.84 | 604309 |
| 2025-04-24 | 63.72 | $62.27 | 510107 |
| 2025-04-23 | 64.03 | $61.98 | 606349 |
| 2025-04-22 | 64.33 | $60.92 | 349900 |
| 2025-04-21 | 64.70 | $59.48 | 275342 |
| 2025-04-17 | 65.06 | $60.72 | 427321 |
| 2025-04-16 | 65.36 | $61.66 | 278500 |
| 2025-04-15 | 65.67 | $62.32 | 344903 |
| 2025-04-14 | 65.93 | $64.45 | 282332 |
| 2025-04-11 | 66.08 | $63.96 | 256300 |
| 2025-04-10 | 66.25 | $62.93 | 340641 |
| 2025-04-09 | 66.42 | $64.12 | 627900 |
| 2025-04-08 | 66.54 | $60.29 | 719300 |
| 2025-04-07 | 66.89 | $60.81 | 940404 |
| 2025-04-04 | 66.98 | $62.30 | 586000 |
| 2025-04-03 | 67.15 | $64.29 | 816249 |
| 2025-04-02 | 67.20 | $68.87 | 502875 |
| 2025-04-01 | 66.99 | $68.42 | 491000 |
| 2025-03-31 | 66.77 | $67.83 | 371648 |
| 2025-03-28 | 66.57 | $68.08 | 428733 |
| 2025-03-27 | 66.45 | $68.70 | 415813 |
| 2025-03-26 | 66.23 | $68.44 | 244870 |
| 2025-03-25 | 66.06 | $68.06 | 331842 |
| 2025-03-24 | 65.91 | $68.26 | 426803 |
| 2025-03-21 | 65.74 | $66.60 | 2.5M |
| 2025-03-20 | 65.63 | $66.88 | 430145 |
| 2025-03-19 | 65.58 | $67.84 | 488000 |
| 2025-03-18 | 65.52 | $67.40 | 387700 |
| 2025-03-17 | 65.47 | $67.46 | 380222 |
| 2025-03-14 | 65.44 | $67.35 | 515300 |
| 2025-03-13 | 65.41 | $66.46 | 551000 |
| 2025-03-12 | 65.40 | $66.47 | 1.2M |
| 2025-03-11 | 65.49 | $67.27 | 951137 |
| 2025-03-10 | 65.51 | $62.52 | 840697 |
| 2025-03-07 | 65.73 | $65.78 | 417300 |
| 2025-03-06 | 65.85 | $65.22 | 389244 |
| 2025-03-05 | 66.07 | $64.80 | 431132 |
| 2025-03-04 | 66.32 | $64.01 | 405100 |
| 2025-03-03 | 66.62 | $63.78 | 373140 |
| 2025-02-28 | 66.97 | $65.65 | 405326 |
| 2025-02-27 | 67.27 | $64.40 | 439509 |
| 2025-02-26 | 67.59 | $64.94 | 382733 |
| 2025-02-25 | 67.91 | $65.02 | 370600 |
| 2025-02-24 | 68.22 | $65.03 | 334900 |
| 2025-02-21 | 68.50 | $64.40 | 422400 |
| 2025-02-20 | 68.79 | $65.83 | 233020 |
| 2025-02-19 | 69.03 | $66.69 | 357000 |
| 2025-02-18 | 69.25 | $66.35 | 254448 |
| 2025-02-14 | 69.47 | $66.87 | 325110 |
| 2025-02-13 | 69.62 | $66.61 | 318100 |
| 2025-02-12 | 69.76 | $66.39 | 380700 |
| 2025-02-11 | 69.85 | $68.18 | 196225 |
| 2025-02-10 | 69.80 | $67.69 | 260345 |
| 2025-02-07 | 69.68 | $66.96 | 244000 |
| 2025-02-06 | 69.64 | $68.22 | 237103 |
| 2025-02-05 | 69.54 | $69.54 | 274232 |
| 2025-02-04 | 69.42 | $69.80 | 242816 |
| 2025-02-03 | 69.33 | $70.06 | 293100 |
| 2025-01-31 | 69.17 | $70.73 | 245520 |
| 2025-01-30 | 69.00 | $71.60 | 260121 |
| 2025-01-29 | 68.77 | $70.84 | 315900 |
| 2025-01-28 | 68.60 | $71.39 | 186437 |
| 2025-01-27 | 68.44 | $71.20 | 252100 |
| 2025-01-24 | 68.26 | $70.70 | 199320 |
| 2025-01-23 | 68.08 | $70.18 | 278449 |
| 2025-01-22 | 67.89 | $70.51 | 232948 |
| 2025-01-21 | 67.70 | $71.21 | 422600 |
| 2025-01-17 | 67.49 | $70.74 | 522200 |
| 2025-01-16 | 67.42 | $69.76 | 339442 |
| 2025-01-15 | 67.44 | $69.48 | 268700 |
| 2025-01-14 | 67.47 | $68.14 | 312600 |
| 2025-01-13 | 67.58 | $67.16 | 304016 |
| 2025-01-10 | 67.78 | $65.42 | 291228 |
| 2025-01-08 | 68.11 | $66.08 | 304300 |
| 2025-01-07 | 68.43 | $66.28 | 258600 |
| 2025-01-06 | 68.69 | $67.04 | 508515 |
| 2025-01-03 | 68.94 | $68.03 | 249337 |
| 2025-01-02 | 69.48 | $66.81 | 203906 |
| 2024-12-31 | 70.03 | $67.45 | 383900 |
| 2024-12-30 | 70.59 | $67.01 | 233100 |
| 2024-12-27 | 71.16 | $67.39 | 235726 |
| 2024-12-26 | 71.70 | $68.26 | 198337 |
| 2024-12-24 | 72.25 | $67.60 | 147400 |
| 2024-12-23 | 72.84 | $66.96 | 358000 |
| 2024-12-20 | 73.37 | $66.56 | 1.1M |
| 2024-12-19 | 73.89 | $66.60 | 269000 |
| 2024-12-18 | 74.34 | $66.96 | 499720 |
| 2024-12-17 | 74.77 | $69.34 | 686043 |
| 2024-12-16 | 75.07 | $70.20 | 447147 |
| 2024-12-13 | 75.32 | $70.11 | 362706 |
| 2024-12-12 | 75.64 | $70.33 | 421200 |
| 2024-12-11 | 76.03 | $71.19 | 605000 |
| 2024-12-10 | 76.41 | $71.93 | 440131 |
| 2024-12-09 | 76.77 | $72.52 | 537607 |
| 2024-12-06 | 77.07 | $71.56 | 569800 |
| 2024-12-05 | 77.39 | $72.08 | 757400 |
| 2024-12-04 | 77.75 | $78.65 | 411408 |
| 2024-12-03 | 77.51 | $77.96 | 335640 |
| 2024-12-02 | 77.20 | $78.60 | 386000 |
| 2024-11-29 | 76.81 | $78.34 | 184819 |
| 2024-11-27 | 76.42 | $78.19 | 254715 |
| 2024-11-26 | 76.06 | $79.40 | 287539 |
| 2024-11-25 | 75.62 | $79.34 | 392607 |
| 2024-11-22 | 75.16 | $77.45 | 318800 |
| 2024-11-21 | 74.74 | $76.98 | 240000 |
| 2024-11-20 | 74.35 | $75.67 | 446900 |
| 2024-11-19 | 74.05 | $75.57 | 272595 |
| 2024-11-18 | 73.76 | $75.33 | 185832 |
| 2024-11-15 | 73.48 | $75.23 | 214817 |
| 2024-11-14 | 73.25 | $76.49 | 208600 |
| 2024-11-13 | 72.99 | $78.19 | 202700 |
| 2024-11-12 | 72.75 | $78.66 | 294117 |
| 2024-11-11 | 72.44 | $79.26 | 189829 |
| 2024-11-08 | 72.11 | $78.43 | 257210 |
| 2024-11-07 | 71.78 | $77.93 | 282200 |
| 2024-11-06 | 71.41 | $79.36 | 697100 |
| 2024-11-05 | 71.01 | $73.90 | 260600 |
| 2024-11-04 | 70.91 | $71.74 | 187721 |
| 2024-11-01 | 70.95 | $70.65 | 191046 |
| 2024-10-31 | 71.06 | $70.65 | 254800 |
| 2024-10-30 | 71.13 | $70.89 | 237228 |
| 2024-10-29 | 71.25 | $70.68 | 191830 |
| 2024-10-28 | 71.41 | $70.18 | 277900 |
| 2024-10-25 | 71.67 | $68.94 | 168425 |
| 2024-10-24 | 71.89 | $69.24 | 420800 |
| 2024-10-23 | 72.08 | $69.65 | 249356 |
| 2024-10-22 | 72.22 | $69.89 | 492500 |
| 2024-10-21 | 72.41 | $69.71 | 369600 |
| 2024-10-18 | 72.61 | $70.65 | 663215 |
| 2024-10-17 | 72.82 | $71.14 | 300300 |
| 2024-10-16 | 73.05 | $73.38 | 220545 |
| 2024-10-15 | 73.04 | $72.62 | 247100 |
| 2024-10-14 | 73.06 | $72.59 | 128723 |
| 2024-10-11 | 73.03 | $71.82 | 219742 |
| 2024-10-10 | 73.03 | $70.61 | 213800 |
| 2024-10-09 | 72.97 | $71.26 | 344400 |
| 2024-10-08 | 72.88 | $71.89 | 231919 |
| 2024-10-07 | 72.79 | $72.51 | 228903 |
| 2024-10-04 | 72.61 | $72.90 | 188523 |
| 2024-10-03 | 72.30 | $72.07 | 212240 |
| 2024-10-02 | 72.09 | $73.33 | 249238 |
| 2024-10-01 | 71.99 | $73.87 | 298400 |
| 2024-09-30 | 71.86 | $75.24 | 423100 |
| 2024-09-27 | 71.75 | $73.40 | 247700 |
| 2024-09-26 | 71.71 | $73.00 | 292300 |
| 2024-09-25 | 71.64 | $72.45 | 409820 |
| 2024-09-24 | 71.61 | $73.71 | 464800 |
| 2024-09-23 | 71.54 | $73.83 | 553600 |
| 2024-09-20 | 71.46 | $74.81 | 2.3M |
| 2024-09-19 | 71.22 | $75.61 | 465024 |
| 2024-09-18 | 70.98 | $73.19 | 632900 |
| 2024-09-17 | 70.78 | $73.06 | 322028 |
| 2024-09-16 | 70.61 | $71.99 | 381700 |
| 2024-09-13 | 70.47 | $71.92 | 287800 |
| 2024-09-12 | 70.29 | $69.27 | 573206 |
| 2024-09-11 | 70.22 | $69.47 | 325643 |
| 2024-09-10 | 70.16 | $70.15 | 608445 |
| 2024-09-09 | 70.03 | $68.99 | 678900 |
| 2024-09-06 | 69.96 | $66.62 | 393740 |
| 2024-09-05 | 70.04 | $67.96 | 467006 |
| 2024-09-04 | 69.96 | $71.29 | 421300 |
| 2024-09-03 | 69.80 | $71.23 | 345331 |
| 2024-08-30 | 69.59 | $73.05 | 291207 |
| 2024-08-29 | 69.44 | $72.60 | 191116 |
| 2024-08-28 | 69.40 | $71.66 | 183508 |
| 2024-08-27 | 69.51 | $71.87 | 178320 |
| 2024-08-26 | 69.58 | $72.30 | 177700 |
| 2024-08-23 | 69.53 | $72.15 | 241653 |
| 2024-08-22 | 69.50 | $70.05 | 203900 |
| 2024-08-21 | 69.53 | $70.74 | 452400 |
| 2024-08-20 | 69.52 | $69.14 | 193634 |
| 2024-08-19 | 69.63 | $69.70 | 146022 |
| 2024-08-16 | 69.71 | $69.16 | 244600 |
| 2024-08-15 | 69.76 | $68.40 | 309535 |
| 2024-08-14 | 69.87 | $67.83 | 273118 |
| 2024-08-13 | 70.06 | $68.33 | 291300 |
| 2024-08-12 | 70.19 | $67.47 | 218000 |
| 2024-08-09 | 70.23 | $67.73 | 270401 |
| 2024-08-08 | 70.22 | $68.17 | 319100 |
| 2024-08-07 | 70.11 | $66.25 | 356503 |
| 2024-08-06 | 70.01 | $68.18 | 343402 |
| 2024-08-05 | 69.83 | $67.01 | 311005 |
| 2024-08-02 | 69.80 | $70.08 | 251246 |
| 2024-08-01 | 69.60 | $71.82 | 297300 |
| 2024-07-31 | 69.37 | $73.72 | 402300 |
| 2024-07-30 | 69.08 | $73.29 | 373700 |
| 2024-07-29 | 68.74 | $71.31 | 221900 |
| 2024-07-26 | 68.53 | $71.53 | 211002 |
| 2024-07-25 | 68.26 | $70.67 | 316200 |
| 2024-07-24 | 68.04 | $70.65 | 298200 |
| 2024-07-23 | 67.87 | $71.23 | 326440 |
| 2024-07-22 | 67.68 | $71.36 | 242500 |
| 2024-07-19 | 67.53 | $70.11 | 233423 |
| 2024-07-18 | 67.42 | $70.57 | 367510 |
| 2024-07-17 | 67.22 | $71.65 | 411118 |
| 2024-07-16 | 66.95 | $71.00 | 361914 |
| 2024-07-15 | 66.73 | $68.26 | 350700 |
| 2024-07-12 | 66.83 | $67.56 | 337133 |
| 2024-07-11 | 66.63 | $65.98 | 379105 |
| 2024-07-10 | 66.47 | $64.17 | 248322 |
| 2024-07-09 | 66.39 | $64.65 | 769800 |
| 2024-07-08 | 66.32 | $66.43 | 180026 |
| 2024-07-05 | 66.24 | $65.96 | 213800 |
| 2024-07-03 | 66.18 | $67.37 | 163800 |
| 2024-07-02 | 66.08 | $67.80 | 370039 |
| 2024-07-01 | 65.97 | $66.56 | 447415 |
| 2024-06-28 | 65.94 | $67.14 | 774300 |
| 2024-06-27 | 65.86 | $66.00 | 433100 |
| 2024-06-26 | 65.83 | $66.31 | 497832 |
| 2024-06-25 | 65.84 | $67.32 | 630983 |
| 2024-06-24 | 65.80 | $67.43 | 280400 |
| 2024-06-21 | 65.72 | $68.27 | 969738 |
| 2024-06-20 | 65.59 | $68.04 | 514543 |
| 2024-06-18 | 65.46 | $66.54 | 411300 |
| 2024-06-17 | 65.41 | $66.12 | 402700 |
| 2024-06-14 | 65.43 | $66.73 | 673279 |
| 2024-06-13 | 65.41 | $70.27 | 845800 |
| 2024-06-12 | 65.19 | $63.41 | 350413 |
| 2024-06-11 | 65.26 | $62.92 | 364000 |
| 2024-06-10 | 65.35 | $62.51 | 389647 |
| 2024-06-07 | 65.45 | $63.27 | 330100 |
| 2024-06-06 | 65.51 | $64.86 | 299109 |
| 2024-06-05 | 65.47 | $64.65 | 271800 |
| 2024-06-04 | 65.38 | $65.37 | 191901 |
| 2024-06-03 | 65.30 | $65.62 | 210028 |
| 2024-05-31 | 65.13 | $65.94 | 254500 |
| 2024-05-30 | 64.93 | $65.59 | 252506 |
| 2024-05-29 | 64.71 | $65.42 | 277796 |
| 2024-05-28 | 64.47 | $66.59 | 336837 |
| 2024-05-24 | 64.22 | $66.53 | 252900 |
| 2024-05-23 | 63.94 | $65.77 | 274812 |
| 2024-05-22 | 63.69 | $65.58 | 175539 |
| 2024-05-21 | 63.54 | $65.45 | 263118 |
| 2024-05-20 | 63.43 | $65.69 | 240522 |
| 2024-05-17 | 63.29 | $66.43 | 175000 |
| 2024-05-16 | 63.03 | $66.25 | 302700 |
| 2024-05-15 | 62.72 | $66.01 | 318600 |
| 2024-05-14 | 62.42 | $64.80 | 293500 |
| 2024-05-13 | 62.20 | $64.63 | 243410 |
| 2024-05-10 | 62.01 | $64.52 | 246900 |
| 2024-05-09 | 61.86 | $64.42 | 549000 |
| 2024-05-08 | 61.77 | $64.08 | 397037 |
| 2024-05-07 | 61.71 | $62.95 | 555111 |
| 2024-05-06 | 61.78 | $63.74 | 336200 |
| 2024-05-03 | 61.80 | $62.27 | 255115 |
| 2024-05-02 | 61.86 | $61.87 | 336000 |
| 2024-05-01 | 61.93 | $61.18 | 313926 |
| 2024-04-30 | 62.08 | $60.72 | 369700 |
| 2024-04-29 | 62.26 | $61.49 | 243538 |
| 2024-04-26 | 62.43 | $61.01 | 272334 |
| 2024-04-25 | 62.66 | $60.64 | 484318 |
| 2024-04-24 | 62.93 | $62.65 | 267800 |
| 2024-04-23 | 63.02 | $63.19 | 242224 |
| 2024-04-22 | 63.07 | $62.95 | 391300 |
| 2024-04-19 | 63.16 | $61.29 | 454137 |
| 2024-04-18 | 63.37 | $59.97 | 279734 |
| 2024-04-17 | 63.59 | $60.00 | 272937 |
| 2024-04-16 | 63.76 | $60.47 | 290219 |
| 2024-04-15 | 63.94 | $60.84 | 203217 |
| 2024-04-12 | 64.07 | $61.49 | 200900 |
| 2024-04-11 | 64.16 | $62.58 | 243300 |
| 2024-04-10 | 64.25 | $62.86 | 385833 |
| 2024-04-09 | 64.33 | $64.46 | 192400 |
| 2024-04-08 | 64.34 | $64.00 | 174611 |
| 2024-04-05 | 64.42 | $63.57 | 460949 |
| 2024-04-04 | 64.50 | $63.23 | 311300 |
| 2024-04-03 | 64.58 | $64.23 | 238732 |
| 2024-04-02 | 64.57 | $64.32 | 417300 |
| 2024-04-01 | 64.66 | $64.75 | 351647 |
| 2024-03-28 | 64.63 | $65.76 | 345624 |
| 2024-03-27 | 64.52 | $65.94 | 451500 |
| 2024-03-26 | 64.29 | $64.42 | 273600 |
| 2024-03-25 | 64.10 | $64.25 | 204700 |
| 2024-03-22 | 63.86 | $64.77 | 223300 |
| 2024-03-21 | 63.60 | $65.40 | 333748 |
| 2024-03-20 | 63.29 | $64.39 | 295358 |
| 2024-03-19 | 63.03 | $63.44 | 409143 |
| 2024-03-18 | 62.80 | $64.16 | 589000 |
| 2024-03-15 | 62.53 | $63.45 | 3.8M |
| 2024-03-14 | 62.36 | $63.19 | 570326 |
| 2024-03-13 | 62.16 | $64.34 | 411800 |
| 2024-03-12 | 61.85 | $64.44 | 306900 |
| 2024-03-11 | 61.68 | $64.82 | 366100 |
| 2024-03-08 | 61.38 | $65.60 | 469400 |
| 2024-03-07 | 61.05 | $65.03 | 640200 |
| 2024-03-06 | 60.73 | $64.87 | 569900 |
| 2024-03-05 | 60.43 | $64.06 | 381240 |
| 2024-03-04 | 60.18 | $66.14 | 688641 |
| 2024-03-01 | 59.85 | $64.08 | 329600 |
| 2024-02-29 | 59.60 | $63.66 | 510000 |
| 2024-02-28 | 59.35 | $61.23 | 428506 |
| 2024-02-27 | 59.25 | $60.65 | 368300 |
| 2024-02-26 | 59.15 | $59.40 | 189400 |
| 2024-02-23 | 59.11 | $59.63 | 167100 |
| 2024-02-22 | 59.05 | $59.30 | 196755 |
| 2024-02-21 | 58.97 | $59.14 | 189400 |
| 2024-02-20 | 58.89 | $58.84 | 205400 |
| 2024-02-16 | 58.81 | $58.76 | 251368 |
| 2024-02-15 | 58.69 | $60.07 | 336747 |
| 2024-02-14 | 58.48 | $59.19 | 186814 |
| 2024-02-13 | 58.29 | $58.17 | 444700 |
| 2024-02-12 | 58.20 | $60.87 | 377100 |
| 2024-02-09 | 57.96 | $58.94 | 277321 |
| 2024-02-08 | 57.82 | $59.00 | 264600 |
| 2024-02-07 | 57.66 | $58.63 | 267002 |
| 2024-02-06 | 57.50 | $58.83 | 418313 |
| 2024-02-05 | 57.37 | $59.01 | 208900 |
| 2024-02-02 | 57.18 | $59.52 | 221700 |
| 2024-02-01 | 56.99 | $59.06 | 275300 |
| 2024-01-31 | 56.86 | $58.67 | 408000 |
| 2024-01-30 | 56.85 | $59.41 | 273300 |
| 2024-01-29 | 56.85 | $58.63 | 195900 |
| 2024-01-26 | 56.88 | $58.61 | 185727 |
| 2024-01-25 | 56.90 | $58.33 | 278009 |
| 2024-01-24 | 56.93 | $57.71 | 172600 |
| 2024-01-23 | 56.97 | $57.56 | 312803 |
| 2024-01-22 | 57.03 | $57.23 | 251321 |
| 2024-01-19 | 57.07 | $56.36 | 229322 |
| 2024-01-18 | 57.23 | $55.87 | 139608 |
| 2024-01-17 | 57.34 | $55.40 | 229600 |
| 2024-01-16 | 57.46 | $56.29 | 200200 |
| 2024-01-12 | 57.52 | $56.13 | 181440 |
| 2024-01-11 | 57.54 | $56.13 | 355439 |
| 2024-01-10 | 57.53 | $55.82 | 245126 |
| 2024-01-09 | 57.54 | $55.38 | 243235 |
| 2024-01-08 | 57.50 | $56.24 | 297743 |
| 2024-01-05 | 57.39 | $55.17 | 192190 |
| 2024-01-04 | 57.21 | $55.79 | 376500 |
| 2024-01-03 | 57.09 | $56.56 | 575507 |
| 2024-01-02 | 56.98 | $58.40 | 265800 |
| 2023-12-29 | 56.70 | $59.35 | 309100 |
| 2023-12-28 | 56.32 | $59.24 | 230220 |
| 2023-12-27 | 55.92 | $58.99 | 362540 |
| 2023-12-26 | 55.52 | $58.89 | 333200 |
| 2023-12-22 | 55.15 | $58.62 | 188014 |
| 2023-12-21 | 54.77 | $58.67 | 306037 |
| 2023-12-20 | 54.38 | $58.17 | 512992 |
| 2023-12-19 | 54.01 | $59.46 | 464500 |
| 2023-12-18 | 53.61 | $58.16 | 336800 |
| 2023-12-15 | 53.23 | $57.82 | 1.2M |
| 2023-12-14 | 52.86 | $57.50 | 561804 |
| 2023-12-13 | 52.52 | $56.49 | 859600 |
| 2023-12-12 | 52.22 | $55.92 | 288700 |
| 2023-12-11 | 51.81 | $55.92 | 402300 |
| 2023-12-08 | 51.43 | $54.72 | 385100 |
| 2023-12-07 | 51.07 | $53.89 | 618210 |
| 2023-12-06 | 50.76 | $51.70 | 729515 |
| 2023-12-05 | 50.56 | $53.37 | 420500 |
| 2023-12-04 | 50.31 | $54.30 | 384100 |
| 2023-12-01 | 49.99 | $52.91 | 293200 |
| 2023-11-30 | 49.69 | $51.74 | 277510 |
| 2023-11-29 | 49.39 | $51.25 | 214100 |
| 2023-11-28 | 49.10 | $50.98 | 247000 |
| 2023-11-27 | 48.79 | $51.38 | 132500 |
| 2023-11-24 | 48.47 | $51.04 | 68701 |
| 2023-11-22 | 48.19 | $50.84 | 98400 |
| 2023-11-21 | 47.91 | $50.74 | 181200 |
| 2023-11-20 | 47.63 | $51.51 | 231036 |
| 2023-11-17 | 47.34 | $50.64 | 237643 |
| 2023-11-16 | 47.15 | $50.33 | 175800 |
| 2023-11-15 | 47.04 | $50.68 | 279722 |
| 2023-11-14 | 46.91 | $50.62 | 255400 |
| 2023-11-13 | 46.83 | $47.70 | 159700 |
| 2023-11-10 | 46.88 | $48.18 | 170414 |
| 2023-11-09 | 46.91 | $47.56 | 232740 |
| 2023-11-08 | 47.01 | $47.71 | 164800 |
| 2023-11-07 | 47.12 | $47.65 | 192600 |
| 2023-11-06 | 47.19 | $48.48 | 240700 |
| 2023-11-03 | 47.21 | $47.82 | 163800 |
| 2023-11-02 | 47.24 | $46.99 | 257206 |
| 2023-11-01 | 47.29 | $45.65 | 357406 |
| 2023-10-31 | 47.41 | $45.52 | 194000 |
| 2023-10-30 | 47.52 | $44.81 | 201334 |
| 2023-10-27 | 47.65 | $44.99 | 214200 |
| 2023-10-26 | 47.77 | $45.45 | 247331 |
| 2023-10-25 | 47.89 | $45.21 | 277417 |
| 2023-10-24 | 48.00 | $45.01 | 304108 |
| 2023-10-23 | 48.08 | $45.78 | 356124 |
| 2023-10-20 | 48.15 | $46.78 | 720400 |
| 2023-10-19 | 48.16 | $48.14 | 274011 |
| 2023-10-18 | 48.13 | $48.18 | 292100 |
| 2023-10-17 | 48.14 | $49.05 | 218500 |
| 2023-10-16 | 48.11 | $48.57 | 238100 |
| 2023-10-13 | 48.07 | $48.86 | 335645 |
| 2023-10-12 | 47.98 | $49.52 | 390000 |
| 2023-10-11 | 47.91 | $49.88 | 294135 |
| 2023-10-10 | 47.82 | $49.20 | 256400 |
| 2023-10-09 | 47.76 | $48.73 | 184335 |
| 2023-10-06 | 47.72 | $48.56 | 352244 |
| 2023-10-05 | 47.72 | $47.88 | 301004 |
| 2023-10-04 | 47.76 | $48.12 | 197414 |
| 2023-10-03 | 47.85 | $47.58 | 238900 |
| 2023-10-02 | 47.98 | $47.51 | 389024 |
| 2023-09-29 | 48.19 | $47.44 | 410400 |
| 2023-09-28 | 48.37 | $47.89 | 378313 |
| 2023-09-27 | 48.57 | $47.35 | 221300 |
| 2023-09-26 | 48.80 | $46.59 | 353319 |
| 2023-09-25 | 49.07 | $47.18 | 273900 |
| 2023-09-22 | 49.32 | $46.99 | 167123 |
| 2023-09-21 | 49.56 | $47.59 | 163845 |
| 2023-09-20 | 49.76 | $48.35 | 221135 |
| 2023-09-19 | 49.89 | $48.41 | 198700 |
| 2023-09-18 | 50.05 | $47.82 | 315802 |
| 2023-09-15 | 50.24 | $47.08 | 1.2M |
| 2023-09-14 | 50.46 | $48.01 | 555601 |
| 2023-09-13 | 50.64 | $48.07 | 208300 |
| 2023-09-12 | 50.82 | $48.06 | 253001 |
| 2023-09-11 | 51.05 | $47.91 | 376700 |
| 2023-09-08 | 51.29 | $48.57 | 257200 |
| 2023-09-07 | 51.49 | $48.76 | 325917 |
| 2023-09-06 | 51.69 | $49.87 | 250100 |
| 2023-09-05 | 51.83 | $50.20 | 318344 |
| 2023-09-01 | 51.96 | $51.68 | 197200 |
| 2023-08-31 | 51.99 | $50.98 | 193200 |
| 2023-08-30 | 52.08 | $51.88 | 160300 |
| 2023-08-29 | 52.12 | $52.03 | 206600 |
| 2023-08-28 | 52.15 | $51.99 | 204100 |
| 2023-08-25 | 52.18 | $52.16 | 173721 |
| 2023-08-24 | 52.18 | $51.70 | 286500 |
| 2023-08-23 | 52.19 | $51.74 | 271733 |
| 2023-08-22 | 52.21 | $50.97 | 213702 |
| 2023-08-21 | 52.32 | $51.61 | 231528 |
| 2023-08-18 | 52.42 | $51.59 | 294012 |
| 2023-08-17 | 52.49 | $51.47 | 302600 |
| 2023-08-16 | 52.62 | $51.55 | 281000 |
| 2023-08-15 | 52.78 | $51.73 | 239444 |
| 2023-08-14 | 52.89 | $52.62 | 291600 |
| 2023-08-11 | 52.90 | $52.61 | 201922 |
| 2023-08-10 | 52.92 | $52.68 | 191500 |
| 2023-08-09 | 52.89 | $52.70 | 218003 |
| 2023-08-08 | 52.83 | $52.62 | 142404 |
| 2023-08-07 | 52.73 | $52.90 | 142802 |
| 2023-08-04 | 52.61 | $52.26 | 201300 |
| 2023-08-03 | 52.49 | $52.85 | 170900 |
| 2023-08-02 | 52.29 | $52.59 | 125600 |
| 2023-08-01 | 52.12 | $52.60 | 212000 |
| 2023-07-31 | 51.96 | $52.68 | 216200 |
| 2023-07-28 | 51.80 | $52.21 | 184100 |
| 2023-07-27 | 51.66 | $51.88 | 214200 |
| 2023-07-26 | 51.48 | $52.14 | 264300 |
| 2023-07-25 | 51.32 | $53.08 | 336900 |
| 2023-07-24 | 51.21 | $53.64 | 174009 |
| 2023-07-21 | 51.01 | $53.07 | 299700 |
| 2023-07-20 | 50.86 | $53.96 | 248500 |
| 2023-07-19 | 50.69 | $54.71 | 267900 |
| 2023-07-18 | 50.47 | $54.06 | 266900 |
| 2023-07-17 | 50.32 | $52.83 | 270900 |
| 2023-07-14 | 50.21 | $52.85 | 313014 |
| 2023-07-13 | 50.07 | $52.16 | 446500 |
| 2023-07-12 | 50.05 | $51.50 | 308800 |
| 2023-07-11 | 50.05 | $50.66 | 376100 |
| 2023-07-10 | 50.08 | $50.47 | 328023 |
| 2023-07-07 | 50.12 | $49.92 | 315432 |
| 2023-07-06 | 50.23 | $48.81 | 161646 |
| 2023-07-05 | 50.34 | $49.17 | 297400 |
| 2023-07-03 | 50.31 | $49.33 | 114226 |
| 2023-06-30 | 50.34 | $49.54 | 317273 |
| 2023-06-29 | 50.25 | $49.42 | 441233 |
| 2023-06-28 | 50.13 | $48.25 | 622514 |
| 2023-06-27 | 50.11 | $48.90 | 537412 |
| 2023-06-26 | 50.08 | $50.88 | 393639 |
| 2023-06-23 | 49.92 | $49.70 | 2.1M |
| 2023-06-22 | 49.86 | $50.11 | 278120 |
| 2023-06-21 | 49.83 | $50.43 | 344928 |
| 2023-06-20 | 49.79 | $50.49 | 318600 |
| 2023-06-16 | 49.71 | $50.98 | 854000 |
| 2023-06-15 | 49.61 | $50.62 | 335520 |
| 2023-06-14 | 49.50 | $49.97 | 381922 |
| 2023-06-13 | 49.37 | $51.85 | 326700 |
| 2023-06-12 | 49.18 | $51.55 | 235500 |
| 2023-06-09 | 48.99 | $51.29 | 292538 |
| 2023-06-08 | 48.81 | $51.25 | 256600 |
| 2023-06-07 | 48.64 | $52.15 | 356637 |
| 2023-06-06 | 48.40 | $50.91 | 258345 |
| 2023-06-05 | 48.22 | $48.63 | 253112 |
| 2023-06-02 | 48.16 | $49.90 | 236432 |
| 2023-06-01 | 47.96 | $47.76 | 204400 |
| 2023-05-31 | 47.88 | $47.00 | 366300 |
| 2023-05-30 | 47.86 | $47.79 | 178819 |
| 2023-05-26 | 47.84 | $48.27 | 155238 |
| 2023-05-25 | 47.83 | $47.78 | 164626 |
| 2023-05-24 | 47.83 | $48.48 | 289210 |
| 2023-05-23 | 47.75 | $49.48 | 275800 |
| 2023-05-22 | 47.62 | $49.65 | 206247 |
| 2023-05-19 | 47.56 | $48.94 | 194213 |
| 2023-05-18 | 47.57 | $48.99 | 241636 |
| 2023-05-17 | 47.60 | $48.36 | 283228 |
| 2023-05-16 | 47.68 | $47.45 | 249719 |
| 2023-05-15 | 47.82 | $47.95 | 292900 |
| 2023-05-12 | 47.98 | $47.78 | 221445 |
| 2023-05-11 | 48.15 | $47.64 | 247300 |
| 2023-05-10 | 48.34 | $47.93 | 171321 |
| 2023-05-09 | 48.49 | $47.30 | 218200 |
| 2023-05-08 | 48.65 | $47.24 | 210400 |
| 2023-05-05 | 48.79 | $47.46 | 258415 |
| 2023-05-04 | 48.90 | $45.85 | 300445 |
| 2023-05-03 | 49.10 | $46.29 | 304022 |
| 2023-05-02 | 49.30 | $46.47 | 327627 |
| 2023-05-01 | 49.56 | $47.57 | 182939 |
| 2023-04-28 | 49.77 | $48.02 | 223925 |
| 2023-04-27 | 49.92 | $47.84 | 361300 |
| 2023-04-26 | 50.08 | $46.76 | 253604 |
| 2023-04-25 | 50.28 | $46.93 | 279034 |
| 2023-04-24 | 50.48 | $48.40 | 147308 |
| 2023-04-21 | 50.57 | $49.09 | 172644 |
| 2023-04-20 | 50.59 | $49.61 | 290136 |
| 2023-04-19 | 50.58 | $49.94 | 233800 |
| 2023-04-18 | 50.62 | $50.39 | 199700 |
| 2023-04-17 | 50.60 | $51.18 | 161511 |
| 2023-04-14 | 50.54 | $51.18 | 211700 |
| 2023-04-13 | 50.59 | $51.39 | 181203 |
| 2023-04-12 | 50.59 | $50.88 | 190019 |
| 2023-04-11 | 50.69 | $50.48 | 192400 |
| 2023-04-10 | 50.78 | $50.15 | 416210 |
| 2023-04-06 | 51.01 | $49.63 | 225907 |
| 2023-04-05 | 51.36 | $49.87 | 306437 |
| 2023-04-04 | 51.78 | $50.30 | 222931 |
| 2023-04-03 | 52.02 | $51.55 | 293531 |
| 2023-03-31 | 52.21 | $51.74 | 279200 |
| 2023-03-30 | 52.43 | $51.13 | 251431 |
| 2023-03-29 | 52.70 | $51.00 | 291300 |
| 2023-03-28 | 53.00 | $50.83 | 178100 |
| 2023-03-27 | 53.25 | $50.79 | 240200 |
| 2023-03-24 | 53.49 | $50.21 | 363533 |
| 2023-03-23 | 53.76 | $49.53 | 532500 |
| 2023-03-22 | 54.10 | $49.37 | 310568 |
| 2023-03-21 | 54.42 | $50.75 | 332301 |
| 2023-03-20 | 54.71 | $50.06 | 387464 |
| 2023-03-17 | 55.08 | $50.03 | 1.7M |
| 2023-03-16 | 55.41 | $52.17 | 352300 |
| 2023-03-15 | 55.64 | $51.39 | 411200 |
| 2023-03-14 | 55.86 | $52.83 | 448625 |
| 2023-03-13 | 56.03 | $52.33 | 532400 |
| 2023-03-10 | 56.20 | $54.77 | 383507 |
| 2023-03-09 | 56.24 | $56.58 | 392003 |
| 2023-03-08 | 56.25 | $58.14 | 531500 |
| 2023-03-07 | 56.23 | $55.12 | 252829 |
| 2023-03-06 | 56.33 | $55.41 | 301132 |
| 2023-03-03 | 56.42 | $56.18 | 267319 |
| 2023-03-02 | 56.49 | $56.54 | 200400 |
| 2023-03-01 | 56.43 | $56.90 | 243414 |
| 2023-02-28 | 56.29 | $55.89 | 501513 |
| 2023-02-27 | 56.19 | $55.57 | 169300 |
| 2023-02-24 | 56.14 | $55.67 | 166000 |
| 2023-02-23 | 56.13 | $56.24 | 157800 |
| 2023-02-22 | 56.06 | $55.80 | 326200 |
| 2023-02-21 | 56.00 | $56.63 | 418732 |
| 2023-02-17 | 55.90 | $57.41 | 186132 |
| 2023-02-16 | 55.72 | $56.53 | 156500 |
| 2023-02-15 | 55.53 | $56.77 | 111100 |
| 2023-02-14 | 55.32 | $55.95 | 252600 |
| 2023-02-13 | 55.16 | $56.21 | 151427 |
| 2023-02-10 | 55.01 | $55.75 | 188600 |
| 2023-02-09 | 54.90 | $55.58 | 167430 |
| 2023-02-08 | 54.76 | $56.78 | 245500 |
| 2023-02-07 | 54.57 | $57.67 | 190700 |
| 2023-02-06 | 54.26 | $57.07 | 192644 |
| 2023-02-03 | 54.00 | $57.20 | 257600 |
| 2023-02-02 | 53.64 | $57.70 | 266200 |
| 2023-02-01 | 53.30 | $55.33 | 372511 |
| 2023-01-31 | 53.04 | $53.99 | 635639 |
| 2023-01-30 | 52.87 | $53.88 | 171600 |
| 2023-01-27 | 52.71 | $54.71 | 169500 |
| 2023-01-26 | 52.48 | $55.43 | 184928 |
| 2023-01-25 | 52.26 | $54.87 | 173700 |
| 2023-01-24 | 52.06 | $54.49 | 139400 |
| 2023-01-23 | 51.83 | $54.71 | 166308 |
| 2023-01-20 | 51.68 | $53.74 | 167948 |
| 2023-01-19 | 51.49 | $52.68 | 206600 |
| 2023-01-18 | 51.34 | $52.60 | 226800 |
| 2023-01-17 | 51.19 | $52.87 | 193200 |
| 2023-01-13 | 51.00 | $53.07 | 200600 |
| 2023-01-12 | 50.90 | $53.62 | 232501 |
| 2023-01-11 | 50.80 | $52.87 | 199424 |
| 2023-01-10 | 50.74 | $52.92 | 262600 |
| 2023-01-09 | 50.64 | $51.51 | 228600 |
| 2023-01-06 | 50.62 | $51.87 | 172139 |
| 2023-01-05 | 50.72 | $49.89 | 315212 |
| 2023-01-04 | 50.96 | $50.85 | 484832 |
| 2023-01-03 | 51.19 | $50.18 | 347400 |
| 2022-12-30 | 51.52 | $50.62 | 329618 |
| 2022-12-29 | 51.84 | $50.78 | 162447 |
| 2022-12-28 | 52.15 | $49.97 | 155732 |
| 2022-12-27 | 52.42 | $51.06 | 176400 |
| 2022-12-23 | 52.62 | $50.95 | 144500 |
| 2022-12-22 | 52.88 | $49.84 | 377805 |
| 2022-12-21 | 53.22 | $51.69 | 365200 |
| 2022-12-20 | 53.48 | $50.02 | 368744 |
| 2022-12-19 | 53.81 | $49.54 | 420300 |
| 2022-12-16 | 54.15 | $49.59 | 1.9M |
| 2022-12-15 | 54.46 | $49.13 | 441400 |
| 2022-12-14 | 54.82 | $51.19 | 426300 |
| 2022-12-13 | 55.11 | $51.49 | 616100 |
| 2022-12-12 | 55.35 | $51.61 | 469300 |
| 2022-12-09 | 55.61 | $51.01 | 383800 |
| 2022-12-08 | 55.91 | $51.02 | 688000 |
| 2022-12-07 | 56.02 | $53.95 | 244400 |
| 2022-12-06 | 56.01 | $54.76 | 197828 |
| 2022-12-05 | 55.96 | $55.48 | 222046 |
| 2022-12-02 | 55.87 | $56.77 | 270046 |
| 2022-12-01 | 55.69 | $56.90 | 253914 |
| 2022-11-30 | 55.52 | $57.03 | 473400 |
| 2022-11-29 | 55.46 | $55.36 | 397534 |
| 2022-11-28 | 55.47 | $55.09 | 453111 |
| 2022-11-25 | 55.54 | $56.16 | 124900 |
| 2022-11-23 | 55.48 | $56.60 | 175100 |
| 2022-11-22 | 55.33 | $56.91 | 176500 |
| 2022-11-21 | 55.16 | $56.62 | 161633 |
| 2022-11-18 | 54.98 | $56.42 | 159700 |
| 2022-11-17 | 54.77 | $55.71 | 216943 |
| 2022-11-16 | 54.57 | $56.36 | 185400 |
| 2022-11-15 | 54.37 | $56.89 | 213204 |
| 2022-11-14 | 54.18 | $56.29 | 165108 |
| 2022-11-11 | 53.99 | $56.91 | 218623 |
| 2022-11-10 | 53.71 | $57.03 | 230048 |
| 2022-11-09 | 53.44 | $53.18 | 231243 |
| 2022-11-08 | 53.31 | $53.66 | 300335 |
| 2022-11-07 | 53.16 | $53.77 | 215346 |
| 2022-11-04 | 52.99 | $53.73 | 182300 |
| 2022-11-03 | 52.80 | $53.11 | 194800 |
| 2022-11-02 | 52.68 | $53.48 | 293621 |
| 2022-11-01 | 52.55 | $55.88 | 206600 |
| 2022-10-31 | 52.29 | $55.59 | 235014 |
| 2022-10-28 | 51.95 | $56.43 | 253700 |
| 2022-10-27 | 51.48 | $54.96 | 415100 |
| 2022-10-26 | 51.11 | $53.68 | 172210 |
| 2022-10-25 | 50.83 | $53.44 | 230701 |
| 2022-10-24 | 50.53 | $53.06 | 204833 |
| 2022-10-21 | 50.24 | $52.27 | 270226 |
| 2022-10-20 | 49.99 | $51.67 | 180107 |
| 2022-10-19 | 49.81 | $52.34 | 181600 |
| 2022-10-18 | 49.65 | $53.15 | 192600 |
| 2022-10-17 | 49.49 | $52.45 | 279535 |
| 2022-10-14 | 49.34 | $51.27 | 318600 |
| 2022-10-13 | 49.24 | $51.76 | 412744 |
| 2022-10-12 | 49.18 | $50.58 | 481737 |
| 2022-10-11 | 49.23 | $50.53 | 347700 |
| 2022-10-10 | 49.29 | $50.32 | 275638 |
| 2022-10-07 | 49.43 | $49.98 | 492831 |
| 2022-10-06 | 49.53 | $50.77 | 306700 |
| 2022-10-05 | 49.56 | $50.82 | 411500 |
| 2022-10-04 | 49.68 | $50.75 | 452000 |
| 2022-10-03 | 50.16 | $48.84 | 453600 |
| 2022-09-30 | 50.71 | $46.95 | 318500 |
| 2022-09-29 | 51.38 | $47.66 | 330700 |
| 2022-09-28 | 52.05 | $48.01 | 399600 |
| 2022-09-27 | 52.70 | $47.36 | 415207 |
| 2022-09-26 | 53.46 | $47.33 | 340204 |
| 2022-09-23 | 54.23 | $47.33 | 426736 |
| 2022-09-22 | 55.15 | $48.08 | 366433 |
| 2022-09-21 | 55.96 | $49.15 | 502345 |
| 2022-09-20 | 56.69 | $49.85 | 565700 |
| 2022-09-19 | 57.41 | $49.39 | 481900 |
| 2022-09-16 | 58.24 | $49.28 | 1.0M |
| 2022-09-15 | 59.09 | $50.69 | 451000 |
| 2022-09-14 | 59.85 | $51.56 | 611226 |
| 2022-09-13 | 60.61 | $51.71 | 441952 |
| 2022-09-12 | 61.30 | $53.07 | 674600 |
| 2022-09-09 | 61.92 | $52.04 | 427432 |
| 2022-09-08 | 62.55 | $51.35 | 678503 |
| 2022-09-07 | 63.21 | $53.24 | 944829 |
| 2022-09-06 | 63.76 | $60.23 | 286201 |
| 2022-09-02 | 63.98 | $59.89 | 270400 |
| 2022-09-01 | 64.22 | $60.44 | 300003 |
| 2022-08-31 | 64.43 | $60.92 | 335000 |
| 2022-08-30 | 64.65 | $61.16 | 225300 |
| 2022-08-29 | 64.80 | $62.54 | 218700 |
| 2022-08-26 | 64.95 | $62.71 | 298600 |
| 2022-08-25 | 65.09 | $65.63 | 141600 |
| 2022-08-24 | 65.05 | $64.30 | 134438 |
| 2022-08-23 | 65.04 | $63.86 | 205241 |
| 2022-08-22 | 64.97 | $64.19 | 173433 |
| 2022-08-19 | 64.89 | $65.96 | 221832 |
| 2022-08-18 | 64.72 | $66.31 | 161627 |
| 2022-08-17 | 64.59 | $65.97 | 258700 |
| 2022-08-16 | 64.45 | $66.64 | 226000 |
| 2022-08-15 | 64.25 | $65.55 | 218600 |
| 2022-08-12 | 63.97 | $65.50 | 231700 |
| 2022-08-11 | 63.65 | $64.53 | 216900 |
| 2022-08-10 | 63.33 | $64.70 | 298140 |
| 2022-08-09 | 63.02 | $64.23 | 196848 |
| 2022-08-08 | 62.74 | $64.56 | 181645 |
| 2022-08-05 | 62.48 | $64.67 | 140800 |
| 2022-08-04 | 62.30 | $64.75 | 183900 |
| 2022-08-03 | 62.12 | $65.18 | 269805 |
| 2022-08-02 | 61.80 | $64.13 | 276400 |
| 2022-08-01 | 61.49 | $65.60 | 260000 |
| 2022-07-29 | 61.13 | $65.51 | 325712 |
| 2022-07-28 | 60.75 | $64.78 | 206338 |
| 2022-07-27 | 60.40 | $64.14 | 254036 |
| 2022-07-26 | 60.06 | $62.53 | 286900 |
| 2022-07-25 | 59.83 | $62.59 | 282900 |
| 2022-07-22 | 59.57 | $62.44 | 293836 |
| 2022-07-21 | 59.23 | $63.86 | 320230 |
| 2022-07-20 | 58.87 | $63.05 | 426312 |
| 2022-07-19 | 58.41 | $62.63 | 365124 |
| 2022-07-18 | 57.87 | $60.06 | 298723 |
| 2022-07-15 | 57.47 | $59.13 | 324638 |
| 2022-07-14 | 57.25 | $57.99 | 171933 |
| 2022-07-13 | 57.09 | $58.65 | 199337 |
| 2022-07-12 | 56.84 | $58.62 | 304827 |
| 2022-07-11 | 56.72 | $59.21 | 205300 |
| 2022-07-08 | 56.74 | $61.16 | 228129 |
| 2022-07-07 | 56.75 | $61.17 | 353530 |
| 2022-07-06 | 56.82 | $58.76 | 330900 |
| 2022-07-05 | 56.97 | $57.88 | 440515 |
| 2022-07-01 | 57.16 | $58.41 | 303015 |
| 2022-06-30 | 57.36 | $58.02 | 284300 |
| 2022-06-29 | 57.48 | $57.74 | 319366 |
| 2022-06-28 | 57.66 | $57.26 | 556200 |
| 2022-06-27 | 57.86 | $58.05 | 325729 |
| 2022-06-24 | 57.96 | $57.25 | 1.7M |
| 2022-06-23 | 58.07 | $55.77 | 430800 |
| 2022-06-22 | 58.20 | $56.63 | 640701 |
| 2022-06-21 | 58.27 | $53.84 | 755000 |
| 2022-06-17 | 58.46 | $51.84 | 727400 |
| 2022-06-16 | 58.74 | $52.05 | 378908 |
| 2022-06-15 | 59.04 | $54.63 | 413900 |
| 2022-06-14 | 59.37 | $54.81 | 433745 |
| 2022-06-13 | 59.58 | $53.79 | 361335 |
| 2022-06-10 | 59.83 | $56.12 | 347300 |
| 2022-06-09 | 59.91 | $59.70 | 255800 |
| 2022-06-08 | 59.86 | $61.29 | 184149 |
| 2022-06-07 | 59.83 | $62.49 | 195421 |
| 2022-06-06 | 59.75 | $61.75 | 214334 |
| 2022-06-03 | 59.71 | $61.68 | 170500 |
| 2022-06-02 | 59.73 | $62.48 | 177735 |
| 2022-06-01 | 59.85 | $60.40 | 190623 |
| 2022-05-31 | 59.99 | $61.46 | 272900 |
| 2022-05-27 | 60.03 | $61.19 | 184000 |
| 2022-05-26 | 60.04 | $60.02 | 288100 |
| 2022-05-25 | 60.21 | $59.40 | 273800 |
| 2022-05-24 | 60.31 | $58.50 | 318115 |
| 2022-05-23 | 60.48 | $58.01 | 254421 |
| 2022-05-20 | 60.83 | $57.52 | 241300 |
| 2022-05-19 | 61.19 | $57.52 | 295000 |
| 2022-05-18 | 61.64 | $57.96 | 371600 |
| 2022-05-17 | 62.09 | $61.34 | 235100 |
| 2022-05-16 | 62.35 | $59.04 | 239500 |
| 2022-05-13 | 62.66 | $58.63 | 426800 |
| 2022-05-12 | 63.01 | $57.76 | 425441 |
| 2022-05-11 | 63.43 | $58.81 | 238141 |
| 2022-05-10 | 63.75 | $60.62 | 230900 |
| 2022-05-09 | 63.95 | $60.83 | 221100 |
| 2022-05-06 | 64.14 | $61.08 | 206809 |
| 2022-05-05 | 64.33 | $62.00 | 234140 |
| 2022-05-04 | 64.47 | $64.91 | 228700 |
| 2022-05-03 | 64.47 | $63.27 | 287501 |
| 2022-05-02 | 64.60 | $62.12 | 380300 |
| 2022-04-29 | 64.79 | $61.44 | 207400 |
| 2022-04-28 | 64.96 | $63.37 | 190700 |
| 2022-04-27 | 65.12 | $61.47 | 230600 |
| 2022-04-26 | 65.43 | $61.92 | 269826 |
| 2022-04-25 | 65.58 | $64.90 | 204300 |
| 2022-04-22 | 65.55 | $64.82 | 202100 |
| 2022-04-21 | 65.51 | $66.55 | 174200 |
| 2022-04-20 | 65.37 | $66.89 | 166711 |
| 2022-04-19 | 65.25 | $66.52 | 260138 |
| 2022-04-18 | 65.17 | $65.28 | 176009 |
| 2022-04-14 | 65.24 | $65.61 | 185000 |
| 2022-04-13 | 65.24 | $66.14 | 224643 |
| 2022-04-12 | 65.21 | $65.31 | 301600 |
| 2022-04-11 | 65.18 | $64.54 | 299900 |
| 2022-04-08 | 65.09 | $64.63 | 334600 |
| 2022-04-07 | 64.90 | $64.86 | 450841 |
| 2022-04-06 | 64.71 | $64.81 | 546438 |
| 2022-04-05 | 64.63 | $64.88 | 312549 |
| 2022-04-04 | 64.44 | $66.03 | 450344 |
| 2022-04-01 | 64.18 | $65.82 | 583000 |
| 2022-03-31 | 64.08 | $64.94 | 462102 |
| 2022-03-30 | 64.13 | $66.40 | 420800 |
| 2022-03-29 | 64.10 | $67.84 | 703400 |
| 2022-03-28 | 63.88 | $64.84 | 406200 |
| 2022-03-25 | 63.95 | $64.26 | 314323 |
| 2022-03-24 | 64.06 | $64.12 | 198946 |
| 2022-03-23 | 64.07 | $63.70 | 317500 |
| 2022-03-22 | 64.09 | $64.52 | 363108 |
| 2022-03-21 | 64.09 | $64.89 | 313012 |
| 2022-03-18 | 64.16 | $66.61 | 857600 |
| 2022-03-17 | 64.10 | $65.60 | 280600 |
| 2022-03-16 | 64.23 | $65.54 | 407700 |
| 2022-03-15 | 64.40 | $64.79 | 521112 |
| 2022-03-14 | 64.52 | $62.69 | 743800 |
| 2022-03-11 | 64.74 | $60.91 | 507300 |
| 2022-03-10 | 65.10 | $60.96 | 805715 |
| 2022-03-09 | 65.49 | $63.23 | 503548 |
| 2022-03-08 | 65.74 | $61.01 | 375636 |
| 2022-03-07 | 66.05 | $60.98 | 414600 |
| 2022-03-04 | 66.39 | $63.72 | 525645 |
| 2022-03-03 | 66.60 | $65.96 | 305527 |
| 2022-03-02 | 66.68 | $65.79 | 444300 |
| 2022-03-01 | 66.79 | $63.39 | 583700 |
| 2022-02-28 | 66.94 | $66.26 | 494601 |
| 2022-02-25 | 66.86 | $66.53 | 701640 |
| 2022-02-24 | 66.72 | $64.27 | 411300 |
| 2022-02-23 | 66.81 | $64.08 | 581504 |
| 2022-02-22 | 66.97 | $64.66 | 274500 |
| 2022-02-18 | 67.23 | $66.19 | 489100 |
| 2022-02-17 | 67.30 | $65.45 | 505340 |
| 2022-02-16 | 67.42 | $68.21 | 312825 |
| 2022-02-15 | 67.52 | $68.99 | 288109 |
| 2022-02-14 | 67.66 | $67.06 | 386400 |
| 2022-02-11 | 67.98 | $67.14 | 317200 |
| 2022-02-10 | 68.29 | $68.07 | 329300 |
| 2022-02-09 | 68.54 | $68.81 | 300409 |
| 2022-02-08 | 68.77 | $68.32 | 296200 |
| 2022-02-07 | 68.94 | $67.16 | 434100 |
| 2022-02-04 | 69.18 | $67.71 | 410016 |
| 2022-02-03 | 69.67 | $67.92 | 335903 |
| 2022-02-02 | 70.05 | $67.66 | 326300 |
| 2022-02-01 | 70.57 | $67.95 | 779400 |
| 2022-01-31 | 71.00 | $66.38 | 724800 |
| 2022-01-28 | 71.47 | $64.55 | 661400 |
| 2022-01-27 | 72.03 | $63.80 | 598846 |
| 2022-01-26 | 72.69 | $66.12 | 347224 |
| 2022-01-25 | 73.20 | $67.24 | 434619 |
| 2022-01-24 | 73.68 | $69.90 | 355645 |
| 2022-01-21 | 73.96 | $67.58 | 294800 |
| 2022-01-20 | 74.31 | $67.78 | 202200 |
| 2022-01-19 | 74.64 | $70.23 | 205240 |
| 2022-01-18 | 74.70 | $71.82 | 277807 |
| 2022-01-14 | 74.77 | $73.40 | 173117 |
| 2022-01-13 | 74.83 | $73.30 | 220432 |
| 2022-01-12 | 75.00 | $73.14 | 355135 |
| 2022-01-11 | 75.16 | $73.38 | 278200 |
| 2022-01-10 | 75.31 | $71.85 | 481617 |
| 2022-01-07 | 75.61 | $71.86 | 438534 |
| 2022-01-06 | 75.83 | $77.54 | 314734 |
| 2022-01-05 | 75.75 | $75.56 | 314200 |
| 2022-01-04 | 75.73 | $78.07 | 281347 |
| 2022-01-03 | 75.57 | $76.54 | 330000 |
| 2021-12-31 | 75.30 | $75.73 | 303109 |
| 2021-12-30 | 75.16 | $75.67 | 199244 |
| 2021-12-29 | 74.91 | $77.00 | 124200 |
| 2021-12-28 | 74.70 | $76.31 | 164918 |
| 2021-12-27 | 74.65 | $76.88 | 167539 |
| 2021-12-23 | 74.55 | $75.51 | 360200 |
| 2021-12-22 | 74.83 | $74.71 | 270800 |
| 2021-12-21 | 75.15 | $74.36 | 304800 |
| 2021-12-20 | 75.51 | $71.41 | 539010 |
| 2021-12-17 | 76.04 | $73.15 | 2.1M |
| 2021-12-16 | 76.49 | $74.68 | 567600 |
| 2021-12-15 | 76.77 | $76.55 | 590534 |
| 2021-12-14 | 77.03 | $76.40 | 638800 |
| 2021-12-13 | 77.25 | $76.46 | 453920 |
| 2021-12-10 | 77.49 | $77.82 | 586038 |
| 2021-12-09 | 77.69 | $76.17 | 327805 |
| 2021-12-08 | 77.93 | $75.98 | 536000 |
| 2021-12-07 | 78.21 | $75.27 | 304335 |
| 2021-12-06 | 78.55 | $74.74 | 394000 |
| 2021-12-03 | 78.97 | $71.27 | 317100 |
| 2021-12-02 | 79.50 | $72.88 | 226600 |
| 2021-12-01 | 79.86 | $70.67 | 395608 |
| 2021-11-30 | 80.30 | $72.74 | 343014 |
| 2021-11-29 | 80.65 | $75.31 | 357800 |
| 2021-11-26 | 80.75 | $74.89 | 192823 |
| 2021-11-24 | 80.81 | $81.11 | 161500 |
| 2021-11-23 | 80.47 | $81.05 | 179700 |
| 2021-11-22 | 80.19 | $81.55 | 259906 |
| 2021-11-19 | 79.88 | $82.08 | 194167 |
| 2021-11-18 | 79.42 | $82.18 | 296321 |
| 2021-11-17 | 78.96 | $80.36 | 187500 |
| 2021-11-16 | 78.63 | $81.66 | 163700 |
| 2021-11-15 | 78.28 | $80.88 | 189035 |
| 2021-11-12 | 78.04 | $81.27 | 138000 |
| 2021-11-11 | 77.74 | $81.75 | 190217 |
| 2021-11-10 | 77.41 | $81.04 | 246711 |
| 2021-11-09 | 77.08 | $81.49 | 283037 |
| 2021-11-08 | 76.76 | $82.08 | 279600 |
| 2021-11-05 | 76.39 | $83.23 | 312712 |
| 2021-11-04 | 76.03 | $81.87 | 298312 |
| 2021-11-03 | 75.80 | $79.98 | 270300 |
| 2021-11-02 | 75.62 | $79.38 | 261100 |
| 2021-11-01 | 75.53 | $79.91 | 247119 |
| 2021-10-29 | 75.32 | $77.21 | 233100 |
| 2021-10-28 | 75.20 | $76.20 | 250215 |
| 2021-10-27 | 75.01 | $74.27 | 182536 |
| 2021-10-26 | 74.96 | $75.39 | 269900 |
| 2021-10-25 | 74.84 | $75.28 | 196326 |
| 2021-10-22 | 74.84 | $73.06 | 210413 |
| 2021-10-21 | 74.92 | $72.84 | 309200 |
| 2021-10-20 | 75.00 | $73.89 | 243600 |
| 2021-10-19 | 74.96 | $74.65 | 227000 |
| 2021-10-18 | 74.79 | $76.08 | 169535 |
| 2021-10-15 | 74.53 | $75.25 | 256207 |
| 2021-10-14 | 74.41 | $75.17 | 137118 |
| 2021-10-13 | 74.31 | $74.33 | 212108 |
| 2021-10-12 | 74.31 | $75.14 | 254923 |
| 2021-10-11 | 74.21 | $74.64 | 188100 |
| 2021-10-08 | 74.14 | $76.09 | 261123 |
| 2021-10-07 | 73.98 | $77.20 | 715801 |
| 2021-10-06 | 73.89 | $76.46 | 273220 |
| 2021-10-05 | 73.70 | $77.57 | 382100 |
| 2021-10-04 | 73.47 | $75.69 | 218600 |
| 2021-10-01 | 73.27 | $74.85 | 305031 |
| 2021-09-30 | 73.14 | $72.36 | 326904 |
| 2021-09-29 | 73.07 | $73.25 | 553848 |
| 2021-09-28 | 72.94 | $72.94 | 316400 |
| 2021-09-27 | 72.86 | $75.39 | 285200 |
| 2021-09-24 | 72.67 | $74.53 | 291440 |
| 2021-09-23 | 72.41 | $74.60 | 274845 |
| 2021-09-22 | 72.16 | $73.07 | 187900 |
| 2021-09-21 | 71.95 | $71.28 | 325500 |
| 2021-09-20 | 71.85 | $70.70 | 312000 |
| 2021-09-17 | 71.67 | $72.96 | 673500 |
| 2021-09-16 | 71.35 | $73.12 | 223200 |
| 2021-09-15 | 71.05 | $74.32 | 382025 |
| 2021-09-14 | 70.72 | $73.16 | 270800 |
| 2021-09-13 | 70.46 | $73.19 | 299503 |
| 2021-09-10 | 70.19 | $72.90 | 331523 |
| 2021-09-09 | 69.97 | $75.37 | 553505 |
| 2021-09-08 | 69.64 | $72.73 | 615500 |
| 2021-09-07 | 69.38 | $72.97 | 368872 |
| 2021-09-03 | 69.07 | $71.79 | 185743 |
| 2021-09-02 | 68.87 | $72.16 | 156300 |
| 2021-09-01 | 68.64 | $70.92 | 148300 |
| 2021-08-31 | 68.40 | $70.69 | 174000 |
| 2021-08-30 | 68.28 | $71.30 | 121749 |
| 2021-08-27 | 68.11 | $71.60 | 248010 |
| 2021-08-26 | 67.97 | $69.34 | 125240 |
| 2021-08-25 | 67.94 | $69.59 | 100614 |
| 2021-08-24 | 67.87 | $68.88 | 129147 |
| 2021-08-23 | 67.78 | $69.24 | 150037 |
| 2021-08-20 | 67.65 | $67.25 | 177500 |
| 2021-08-19 | 67.60 | $66.46 | 188013 |
| 2021-08-18 | 67.54 | $67.13 | 138100 |
| 2021-08-17 | 67.52 | $67.64 | 155100 |
| 2021-08-16 | 67.46 | $67.95 | 188200 |
| 2021-08-13 | 67.28 | $67.92 | 168440 |
| 2021-08-12 | 67.17 | $68.56 | 164200 |
| 2021-08-11 | 67.12 | $68.64 | 265000 |
| 2021-08-10 | 67.07 | $67.60 | 143802 |
| 2021-08-09 | 67.09 | $66.66 | 125800 |
| 2021-08-06 | 67.20 | $67.83 | 139924 |
| 2021-08-05 | 67.26 | $67.55 | 152000 |
| 2021-08-04 | 67.23 | $66.13 | 262101 |
| 2021-08-03 | 67.31 | $68.38 | 483500 |
| 2021-08-02 | 67.26 | $67.84 | 308400 |
| 2021-07-30 | 67.42 | $68.74 | 219912 |
| 2021-07-29 | 67.65 | $68.88 | 208700 |
| 2021-07-28 | 67.84 | $68.09 | 267400 |
| 2021-07-27 | 68.03 | $67.01 | 281100 |
| 2021-07-26 | 68.29 | $66.81 | 194810 |
| 2021-07-23 | 68.61 | $66.09 | 196139 |
| 2021-07-22 | 68.94 | $65.31 | 180000 |
| 2021-07-21 | 69.20 | $66.75 | 232008 |
| 2021-07-20 | 69.43 | $66.37 | 314543 |
| 2021-07-19 | 69.37 | $64.35 | 211600 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
71.87
2026-07-15
Close Price
$75.12
Vol: 642937
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.69
Average
63.33
Maximum
80.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 71.87 | $75.12 | 642937 |
| 2026-07-14 | 71.53 | $73.56 | 509417 |
| 2026-07-13 | 71.31 | $75.39 | 386840 |
| 2026-07-10 | 70.88 | $73.14 | 333600 |
| 2026-07-09 | 70.65 | $71.88 | 451400 |
| 2026-07-08 | 70.52 | $71.32 | 406000 |
| 2026-07-07 | 70.43 | $72.77 | 434000 |
| 2026-07-06 | 70.19 | $71.10 | 488709 |
| 2026-07-02 | 70.09 | $69.68 | 684509 |
| 2026-07-01 | 70.13 | $67.73 | 917100 |
| 2026-06-30 | 70.39 | $66.58 | 1.1M |
| 2026-06-29 | 70.79 | $70.52 | 796900 |
| 2026-06-26 | 70.81 | $72.19 | 2.4M |
| 2026-06-25 | 70.67 | $70.57 | 621500 |
| 2026-06-24 | 70.68 | $70.63 | 928413 |
| 2026-06-23 | 70.69 | $71.72 | 859200 |
| 2026-06-22 | 70.58 | $67.77 | 1.0M |
| 2026-06-18 | 70.87 | $71.46 | 1.3M |
| 2026-06-17 | 70.81 | $71.67 | 642197 |
| 2026-06-16 | 70.72 | $72.23 | 1.1M |
| 2026-06-15 | 70.56 | $71.37 | 525100 |
| 2026-06-12 | 70.48 | $73.22 | 571907 |
| 2026-06-11 | 70.19 | $73.26 | 382205 |
| 2026-06-10 | 69.86 | $73.30 | 356242 |
| 2026-06-09 | 69.50 | $73.76 | 449600 |
| 2026-06-08 | 69.05 | $72.66 | 409100 |
| 2026-06-05 | 68.67 | $72.32 | 456607 |
| 2026-06-04 | 68.29 | $70.76 | 376245 |
| 2026-06-03 | 68.03 | $69.46 | 384600 |
| 2026-06-02 | 67.88 | $71.35 | 758000 |
| 2026-06-01 | 67.51 | $72.28 | 379300 |
| 2026-05-29 | 67.01 | $69.98 | 476238 |
| 2026-05-28 | 66.70 | $69.96 | 340453 |
| 2026-05-27 | 66.36 | $68.57 | 370400 |
| 2026-05-26 | 66.12 | $68.10 | 517400 |
| 2026-05-22 | 65.92 | $68.03 | 360500 |
| 2026-05-21 | 65.69 | $66.64 | 300200 |
| 2026-05-20 | 65.59 | $66.26 | 433700 |
| 2026-05-19 | 65.52 | $65.38 | 436753 |
| 2026-05-18 | 65.54 | $65.68 | 402600 |
| 2026-05-15 | 65.52 | $63.80 | 445700 |
| 2026-05-14 | 65.71 | $64.11 | 484600 |
| 2026-05-13 | 65.87 | $64.51 | 568500 |
| 2026-05-12 | 66.02 | $65.97 | 300800 |
| 2026-05-11 | 66.02 | $66.57 | 276000 |
| 2026-05-08 | 65.97 | $67.78 | 315700 |
| 2026-05-07 | 65.77 | $67.14 | 456515 |
| 2026-05-06 | 65.63 | $66.00 | 339500 |
| 2026-05-05 | 65.59 | $66.93 | 266200 |
| 2026-05-04 | 65.45 | $66.46 | 377025 |
| 2026-05-01 | 65.34 | $66.52 | 307000 |
| 2026-04-30 | 65.22 | $66.44 | 467431 |
| 2026-04-29 | 65.09 | $66.33 | 380016 |
| 2026-04-28 | 64.96 | $67.20 | 370008 |
| 2026-04-27 | 64.73 | $66.12 | 353500 |
| 2026-04-24 | 64.58 | $65.80 | 320800 |
| 2026-04-23 | 64.45 | $65.35 | 533300 |
| 2026-04-22 | 64.36 | $67.12 | 297134 |
| 2026-04-21 | 64.07 | $66.93 | 487600 |
| 2026-04-20 | 63.76 | $66.63 | 335719 |
| 2026-04-17 | 63.46 | $65.76 | 593100 |
| 2026-04-16 | 63.22 | $65.42 | 549873 |
| 2026-04-15 | 62.99 | $64.33 | 430941 |
| 2026-04-14 | 62.85 | $63.30 | 304500 |
| 2026-04-13 | 62.80 | $63.26 | 690600 |
| 2026-04-10 | 62.75 | $60.53 | 661400 |
| 2026-04-09 | 62.99 | $63.95 | 431724 |
| 2026-04-08 | 62.88 | $63.90 | 552323 |
| 2026-04-07 | 62.78 | $63.31 | 626265 |
| 2026-04-06 | 62.72 | $63.35 | 409906 |
| 2026-04-02 | 62.65 | $63.36 | 501000 |
| 2026-04-01 | 62.58 | $62.67 | 552544 |
| 2026-03-31 | 62.57 | $62.95 | 516727 |
| 2026-03-30 | 62.53 | $62.89 | 677802 |
| 2026-03-27 | 62.49 | $62.35 | 360600 |
| 2026-03-26 | 62.51 | $64.06 | 508628 |
| 2026-03-25 | 62.34 | $63.01 | 534700 |
| 2026-03-24 | 62.27 | $62.69 | 522200 |
| 2026-03-23 | 62.23 | $62.89 | 615848 |
| 2026-03-20 | 62.16 | $61.76 | 3.1M |
| 2026-03-19 | 62.20 | $61.76 | 640200 |
| 2026-03-18 | 62.25 | $60.48 | 541100 |
| 2026-03-17 | 62.44 | $61.26 | 474533 |
| 2026-03-16 | 62.56 | $60.48 | 463349 |
| 2026-03-13 | 62.78 | $60.68 | 545634 |
| 2026-03-12 | 63.00 | $61.52 | 575948 |
| 2026-03-11 | 63.16 | $62.45 | 590000 |
| 2026-03-10 | 63.23 | $62.59 | 590700 |
| 2026-03-09 | 63.30 | $62.63 | 848826 |
| 2026-03-06 | 63.37 | $63.60 | 813143 |
| 2026-03-05 | 63.35 | $65.08 | 1.3M |
| 2026-03-04 | 63.16 | $63.20 | 498700 |
| 2026-03-03 | 63.16 | $62.47 | 547844 |
| 2026-03-02 | 63.23 | $62.20 | 390215 |
| 2026-02-27 | 63.34 | $62.67 | 553835 |
| 2026-02-26 | 63.41 | $62.93 | 615900 |
| 2026-02-25 | 63.46 | $59.98 | 608700 |
| 2026-02-24 | 63.83 | $59.54 | 650100 |
| 2026-02-23 | 64.28 | $59.54 | 658000 |
| 2026-02-20 | 64.78 | $62.20 | 385038 |
| 2026-02-19 | 65.05 | $62.87 | 496400 |
| 2026-02-18 | 65.28 | $62.64 | 520702 |
| 2026-02-17 | 65.56 | $61.33 | 405400 |
| 2026-02-13 | 66.00 | $61.23 | 432304 |
| 2026-02-12 | 66.50 | $60.17 | 678700 |
| 2026-02-11 | 67.17 | $62.41 | 574622 |
| 2026-02-10 | 67.67 | $67.98 | 576841 |
| 2026-02-09 | 67.64 | $66.62 | 426800 |
| 2026-02-06 | 67.75 | $68.11 | 747913 |
| 2026-02-05 | 67.71 | $66.78 | 613909 |
| 2026-02-04 | 67.81 | $67.05 | 814323 |
| 2026-02-03 | 67.89 | $67.37 | 475910 |
| 2026-02-02 | 67.94 | $70.08 | 369100 |
| 2026-01-30 | 67.72 | $69.47 | 701941 |
| 2026-01-29 | 67.53 | $67.25 | 600241 |
| 2026-01-28 | 67.56 | $66.35 | 334900 |
| 2026-01-27 | 67.69 | $67.77 | 337400 |
| 2026-01-26 | 67.68 | $68.19 | 376811 |
| 2026-01-23 | 67.62 | $68.01 | 276927 |
| 2026-01-22 | 67.58 | $68.74 | 559614 |
| 2026-01-21 | 67.46 | $67.80 | 418501 |
| 2026-01-20 | 67.43 | $66.48 | 309103 |
| 2026-01-16 | 67.53 | $67.97 | 338400 |
| 2026-01-15 | 67.48 | $68.74 | 255000 |
| 2026-01-14 | 67.35 | $67.67 | 322007 |
| 2026-01-13 | 67.31 | $67.29 | 529729 |
| 2026-01-12 | 67.32 | $68.86 | 468930 |
| 2026-01-09 | 67.15 | $68.98 | 449100 |
| 2026-01-08 | 66.96 | $68.04 | 392918 |
| 2026-01-07 | 66.85 | $66.59 | 331406 |
| 2026-01-06 | 66.88 | $66.59 | 540400 |
| 2026-01-05 | 66.91 | $65.73 | 538649 |
| 2026-01-02 | 67.03 | $66.39 | 283000 |
| 2025-12-31 | 67.10 | $66.02 | 210900 |
| 2025-12-30 | 67.21 | $66.87 | 296602 |
| 2025-12-29 | 67.25 | $67.06 | 289200 |
| 2025-12-26 | 67.26 | $67.10 | 353200 |
| 2025-12-24 | 67.28 | $66.65 | 267900 |
| 2025-12-23 | 67.35 | $66.52 | 446800 |
| 2025-12-22 | 67.44 | $67.28 | 574800 |
| 2025-12-19 | 67.45 | $68.26 | 1.6M |
| 2025-12-18 | 67.37 | $69.30 | 476700 |
| 2025-12-17 | 67.16 | $69.05 | 502969 |
| 2025-12-16 | 66.97 | $68.46 | 503711 |
| 2025-12-15 | 66.81 | $68.83 | 584439 |
| 2025-12-12 | 66.60 | $69.88 | 750300 |
| 2025-12-11 | 66.25 | $68.70 | 557500 |
| 2025-12-10 | 65.99 | $67.43 | 813300 |
| 2025-12-09 | 65.84 | $67.57 | 855906 |
| 2025-12-08 | 65.66 | $64.97 | 596239 |
| 2025-12-05 | 65.73 | $66.07 | 435119 |
| 2025-12-04 | 65.69 | $66.48 | 379100 |
| 2025-12-03 | 65.61 | $66.44 | 349000 |
| 2025-12-02 | 65.53 | $66.01 | 358508 |
| 2025-12-01 | 65.47 | $65.77 | 465700 |
| 2025-11-28 | 65.44 | $65.77 | 313325 |
| 2025-11-26 | 65.41 | $65.46 | 592300 |
| 2025-11-25 | 65.40 | $66.25 | 556036 |
| 2025-11-24 | 65.31 | $64.38 | 379928 |
| 2025-11-21 | 65.41 | $64.88 | 450200 |
| 2025-11-20 | 65.47 | $62.57 | 364923 |
| 2025-11-19 | 65.77 | $63.40 | 234426 |
| 2025-11-18 | 66.02 | $63.64 | 224619 |
| 2025-11-17 | 66.27 | $63.55 | 228200 |
| 2025-11-14 | 66.56 | $65.00 | 225836 |
| 2025-11-13 | 66.73 | $65.34 | 327700 |
| 2025-11-12 | 66.87 | $65.65 | 275608 |
| 2025-11-11 | 67.00 | $65.36 | 177800 |
| 2025-11-10 | 67.17 | $64.22 | 355713 |
| 2025-11-07 | 67.48 | $64.50 | 435900 |
| 2025-11-06 | 67.80 | $64.98 | 469500 |
| 2025-11-05 | 68.09 | $66.37 | 345349 |
| 2025-11-04 | 68.27 | $65.35 | 484100 |
| 2025-11-03 | 68.58 | $64.28 | 604046 |
| 2025-10-31 | 69.04 | $64.70 | 583245 |
| 2025-10-30 | 69.49 | $65.39 | 639500 |
| 2025-10-29 | 69.92 | $66.50 | 944322 |
| 2025-10-28 | 70.28 | $70.31 | 358820 |
| 2025-10-27 | 70.28 | $70.28 | 171900 |
| 2025-10-24 | 70.28 | $71.04 | 365500 |
| 2025-10-23 | 70.20 | $71.00 | 415189 |
| 2025-10-22 | 70.12 | $71.00 | 365700 |
| 2025-10-21 | 70.02 | $70.11 | 313600 |
| 2025-10-20 | 70.02 | $68.97 | 178148 |
| 2025-10-17 | 70.13 | $68.40 | 232100 |
| 2025-10-16 | 70.31 | $68.27 | 401000 |
| 2025-10-15 | 70.52 | $69.46 | 533521 |
| 2025-10-14 | 70.63 | $69.74 | 623947 |
| 2025-10-13 | 70.73 | $69.40 | 415400 |
| 2025-10-10 | 70.87 | $67.92 | 557800 |
| 2025-10-09 | 71.18 | $70.43 | 333500 |
| 2025-10-08 | 71.26 | $70.64 | 280500 |
| 2025-10-07 | 71.32 | $70.62 | 697343 |
| 2025-10-06 | 71.40 | $71.33 | 679600 |
| 2025-10-03 | 71.40 | $69.63 | 288100 |
| 2025-10-02 | 71.59 | $69.22 | 265729 |
| 2025-10-01 | 71.84 | $69.50 | 301035 |
| 2025-09-30 | 72.09 | $69.98 | 352206 |
| 2025-09-29 | 72.31 | $70.17 | 316600 |
| 2025-09-26 | 72.53 | $70.38 | 292635 |
| 2025-09-25 | 72.76 | $70.53 | 508100 |
| 2025-09-24 | 72.99 | $71.70 | 291200 |
| 2025-09-23 | 73.13 | $72.44 | 546000 |
| 2025-09-22 | 73.20 | $72.96 | 370800 |
| 2025-09-19 | 73.23 | $73.07 | 1.1M |
| 2025-09-18 | 73.24 | $73.45 | 386159 |
| 2025-09-17 | 73.22 | $72.40 | 456039 |
| 2025-09-16 | 73.31 | $73.02 | 380300 |
| 2025-09-15 | 73.34 | $72.43 | 439305 |
| 2025-09-12 | 73.43 | $72.28 | 526110 |
| 2025-09-11 | 73.56 | $75.07 | 694100 |
| 2025-09-10 | 73.40 | $72.72 | 925806 |
| 2025-09-09 | 73.47 | $72.93 | 863313 |
| 2025-09-08 | 73.52 | $72.51 | 739900 |
| 2025-09-05 | 73.63 | $73.23 | 337469 |
| 2025-09-04 | 73.67 | $73.72 | 423600 |
| 2025-09-03 | 73.67 | $73.59 | 309317 |
| 2025-09-02 | 73.68 | $73.90 | 425900 |
| 2025-08-29 | 73.65 | $74.14 | 335600 |
| 2025-08-28 | 73.60 | $74.87 | 353711 |
| 2025-08-27 | 73.47 | $75.09 | 370341 |
| 2025-08-26 | 73.30 | $74.74 | 323632 |
| 2025-08-25 | 73.14 | $76.22 | 362190 |
| 2025-08-22 | 72.82 | $76.46 | 452318 |
| 2025-08-21 | 72.44 | $72.90 | 136900 |
| 2025-08-20 | 72.39 | $73.10 | 207500 |
| 2025-08-19 | 72.31 | $73.73 | 196800 |
| 2025-08-18 | 72.16 | $73.18 | 284001 |
| 2025-08-15 | 72.06 | $72.46 | 234200 |
| 2025-08-14 | 72.01 | $73.25 | 256600 |
| 2025-08-13 | 71.88 | $74.52 | 259100 |
| 2025-08-12 | 71.61 | $71.75 | 347600 |
| 2025-08-11 | 71.59 | $70.59 | 221702 |
| 2025-08-08 | 71.70 | $71.04 | 171735 |
| 2025-08-07 | 71.77 | $70.50 | 199538 |
| 2025-08-06 | 71.90 | $70.46 | 208500 |
| 2025-08-05 | 72.05 | $70.46 | 343900 |
| 2025-08-04 | 72.22 | $69.61 | 209731 |
| 2025-08-01 | 72.49 | $69.05 | 338400 |
| 2025-07-31 | 72.86 | $70.87 | 315333 |
| 2025-07-30 | 73.07 | $71.66 | 248721 |
| 2025-07-29 | 73.21 | $72.55 | 254707 |
| 2025-07-28 | 73.28 | $73.51 | 290800 |
| 2025-07-25 | 73.26 | $73.71 | 226300 |
| 2025-07-24 | 73.21 | $73.54 | 297500 |
| 2025-07-23 | 73.18 | $74.03 | 330400 |
| 2025-07-22 | 73.09 | $73.57 | 289736 |
| 2025-07-21 | 73.04 | $73.15 | 298900 |
| 2025-07-18 | 73.03 | $73.97 | 433400 |
| 2025-07-17 | 72.93 | $74.50 | 437300 |
| 2025-07-16 | 72.76 | $73.65 | 417100 |
| 2025-07-15 | 72.67 | $72.07 | 473000 |
| 2025-07-14 | 72.73 | $74.08 | 466648 |
| 2025-07-11 | 72.59 | $73.57 | 428901 |
| 2025-07-10 | 72.48 | $74.80 | 453100 |
| 2025-07-09 | 72.24 | $74.89 | 461715 |
| 2025-07-08 | 71.96 | $73.81 | 741741 |
| 2025-07-07 | 71.77 | $73.37 | 726400 |
| 2025-07-03 | 71.60 | $73.98 | 271000 |
| 2025-07-02 | 71.35 | $74.64 | 663100 |
| 2025-07-01 | 71.00 | $73.91 | 839436 |
| 2025-06-30 | 70.69 | $73.33 | 646574 |
| 2025-06-27 | 70.42 | $73.01 | 1.5M |
| 2025-06-26 | 70.14 | $73.15 | 947620 |
| 2025-06-25 | 69.83 | $73.51 | 997600 |
| 2025-06-24 | 69.44 | $74.54 | 958700 |
| 2025-06-23 | 68.90 | $72.20 | 573500 |
| 2025-06-20 | 68.56 | $70.36 | 1.3M |
| 2025-06-18 | 68.37 | $71.07 | 1.9M |
| 2025-06-17 | 68.08 | $66.76 | 403912 |
| 2025-06-16 | 68.22 | $67.62 | 451217 |
| 2025-06-13 | 68.29 | $66.59 | 396801 |
| 2025-06-12 | 68.46 | $68.82 | 323000 |
| 2025-06-11 | 68.43 | $69.32 | 334800 |
| 2025-06-10 | 68.33 | $70.15 | 322900 |
| 2025-06-09 | 68.14 | $69.79 | 379506 |
| 2025-06-06 | 67.97 | $69.96 | 215100 |
| 2025-06-05 | 67.76 | $69.18 | 348500 |
| 2025-06-04 | 67.61 | $69.81 | 460500 |
| 2025-06-03 | 67.38 | $69.49 | 506506 |
| 2025-06-02 | 67.15 | $67.79 | 350827 |
| 2025-05-30 | 67.09 | $68.01 | 361946 |
| 2025-05-29 | 66.99 | $68.30 | 229603 |
| 2025-05-28 | 66.85 | $67.86 | 248039 |
| 2025-05-27 | 66.74 | $68.68 | 255400 |
| 2025-05-23 | 66.54 | $67.48 | 252708 |
| 2025-05-22 | 66.44 | $68.15 | 219616 |
| 2025-05-21 | 66.26 | $67.85 | 220900 |
| 2025-05-20 | 66.09 | $69.07 | 221145 |
| 2025-05-19 | 65.78 | $68.72 | 210800 |
| 2025-05-16 | 65.47 | $68.44 | 293400 |
| 2025-05-15 | 65.16 | $68.26 | 253600 |
| 2025-05-14 | 64.83 | $67.84 | 201921 |
| 2025-05-13 | 64.52 | $68.46 | 506905 |
| 2025-05-12 | 64.10 | $68.02 | 305742 |
| 2025-05-09 | 63.69 | $66.05 | 204145 |
| 2025-05-08 | 63.44 | $66.59 | 251720 |
| 2025-05-07 | 63.11 | $64.37 | 252500 |
| 2025-05-06 | 62.98 | $63.79 | 195428 |
| 2025-05-05 | 62.89 | $63.65 | 292744 |
| 2025-05-02 | 62.81 | $64.04 | 300100 |
| 2025-05-01 | 62.68 | $62.59 | 421922 |
| 2025-04-30 | 62.69 | $61.70 | 432825 |
| 2025-04-29 | 62.80 | $61.72 | 363826 |
| 2025-04-28 | 62.91 | $61.47 | 320640 |
| 2025-04-25 | 63.06 | $61.84 | 604309 |
| 2025-04-24 | 63.19 | $62.27 | 510107 |
| 2025-04-23 | 63.29 | $61.98 | 606349 |
| 2025-04-22 | 63.42 | $60.92 | 349900 |
| 2025-04-21 | 63.69 | $59.48 | 275342 |
| 2025-04-17 | 64.13 | $60.72 | 427321 |
| 2025-04-16 | 64.49 | $61.66 | 278500 |
| 2025-04-15 | 64.79 | $62.32 | 344903 |
| 2025-04-14 | 65.05 | $64.45 | 282332 |
| 2025-04-11 | 65.11 | $63.96 | 256300 |
| 2025-04-10 | 65.23 | $62.93 | 340641 |
| 2025-04-09 | 65.47 | $64.12 | 627900 |
| 2025-04-08 | 65.61 | $60.29 | 719300 |
| 2025-04-07 | 66.17 | $60.81 | 940404 |
| 2025-04-04 | 66.74 | $62.30 | 586000 |
| 2025-04-03 | 67.21 | $64.29 | 816249 |
| 2025-04-02 | 67.51 | $68.87 | 502875 |
| 2025-04-01 | 67.37 | $68.42 | 491000 |
| 2025-03-31 | 67.26 | $67.83 | 371648 |
| 2025-03-28 | 67.20 | $68.08 | 428733 |
| 2025-03-27 | 67.11 | $68.70 | 415813 |
| 2025-03-26 | 66.94 | $68.44 | 244870 |
| 2025-03-25 | 66.78 | $68.06 | 331842 |
| 2025-03-24 | 66.65 | $68.26 | 426803 |
| 2025-03-21 | 66.48 | $66.60 | 2.5M |
| 2025-03-20 | 66.46 | $66.88 | 430145 |
| 2025-03-19 | 66.42 | $67.84 | 488000 |
| 2025-03-18 | 66.27 | $67.40 | 387700 |
| 2025-03-17 | 66.15 | $67.46 | 380222 |
| 2025-03-14 | 66.01 | $67.35 | 515300 |
| 2025-03-13 | 65.87 | $66.46 | 551000 |
| 2025-03-12 | 65.81 | $66.47 | 1.2M |
| 2025-03-11 | 65.74 | $67.27 | 951137 |
| 2025-03-10 | 65.58 | $62.52 | 840697 |
| 2025-03-07 | 65.90 | $65.78 | 417300 |
| 2025-03-06 | 65.91 | $65.22 | 389244 |
| 2025-03-05 | 65.99 | $64.80 | 431132 |
| 2025-03-04 | 66.11 | $64.01 | 405100 |
| 2025-03-03 | 66.33 | $63.78 | 373140 |
| 2025-02-28 | 66.60 | $65.65 | 405326 |
| 2025-02-27 | 66.70 | $64.40 | 439509 |
| 2025-02-26 | 66.95 | $64.94 | 382733 |
| 2025-02-25 | 67.16 | $65.02 | 370600 |
| 2025-02-24 | 67.38 | $65.03 | 334900 |
| 2025-02-21 | 67.63 | $64.40 | 422400 |
| 2025-02-20 | 67.97 | $65.83 | 233020 |
| 2025-02-19 | 68.20 | $66.69 | 357000 |
| 2025-02-18 | 68.35 | $66.35 | 254448 |
| 2025-02-14 | 68.56 | $66.87 | 325110 |
| 2025-02-13 | 68.74 | $66.61 | 318100 |
| 2025-02-12 | 68.97 | $66.39 | 380700 |
| 2025-02-11 | 69.24 | $68.18 | 196225 |
| 2025-02-10 | 69.35 | $67.69 | 260345 |
| 2025-02-07 | 69.52 | $66.96 | 244000 |
| 2025-02-06 | 69.79 | $68.22 | 237103 |
| 2025-02-05 | 69.96 | $69.54 | 274232 |
| 2025-02-04 | 70.00 | $69.80 | 242816 |
| 2025-02-03 | 70.03 | $70.06 | 293100 |
| 2025-01-31 | 70.02 | $70.73 | 245520 |
| 2025-01-30 | 69.95 | $71.60 | 260121 |
| 2025-01-29 | 69.77 | $70.84 | 315900 |
| 2025-01-28 | 69.66 | $71.39 | 186437 |
| 2025-01-27 | 69.48 | $71.20 | 252100 |
| 2025-01-24 | 69.30 | $70.70 | 199320 |
| 2025-01-23 | 69.15 | $70.18 | 278449 |
| 2025-01-22 | 69.04 | $70.51 | 232948 |
| 2025-01-21 | 68.89 | $71.21 | 422600 |
| 2025-01-17 | 68.64 | $70.74 | 522200 |
| 2025-01-16 | 68.42 | $69.76 | 339442 |
| 2025-01-15 | 68.28 | $69.48 | 268700 |
| 2025-01-14 | 68.16 | $68.14 | 312600 |
| 2025-01-13 | 68.16 | $67.16 | 304016 |
| 2025-01-10 | 68.26 | $65.42 | 291228 |
| 2025-01-08 | 68.56 | $66.08 | 304300 |
| 2025-01-07 | 68.82 | $66.28 | 258600 |
| 2025-01-06 | 69.09 | $67.04 | 508515 |
| 2025-01-03 | 69.31 | $68.03 | 249337 |
| 2025-01-02 | 69.44 | $66.81 | 203906 |
| 2024-12-31 | 69.72 | $67.45 | 383900 |
| 2024-12-30 | 69.96 | $67.01 | 233100 |
| 2024-12-27 | 70.27 | $67.39 | 235726 |
| 2024-12-26 | 70.57 | $68.26 | 198337 |
| 2024-12-24 | 70.82 | $67.60 | 147400 |
| 2024-12-23 | 71.15 | $66.96 | 358000 |
| 2024-12-20 | 71.60 | $66.56 | 1.1M |
| 2024-12-19 | 72.13 | $66.60 | 269000 |
| 2024-12-18 | 72.71 | $66.96 | 499720 |
| 2024-12-17 | 73.31 | $69.34 | 686043 |
| 2024-12-16 | 73.73 | $70.20 | 447147 |
| 2024-12-13 | 74.10 | $70.11 | 362706 |
| 2024-12-12 | 74.52 | $70.33 | 421200 |
| 2024-12-11 | 74.96 | $71.19 | 605000 |
| 2024-12-10 | 75.36 | $71.93 | 440131 |
| 2024-12-09 | 75.72 | $72.52 | 537607 |
| 2024-12-06 | 76.06 | $71.56 | 569800 |
| 2024-12-05 | 76.53 | $72.08 | 757400 |
| 2024-12-04 | 77.00 | $78.65 | 411408 |
| 2024-12-03 | 76.83 | $77.96 | 335640 |
| 2024-12-02 | 76.71 | $78.60 | 386000 |
| 2024-11-29 | 76.51 | $78.34 | 184819 |
| 2024-11-27 | 76.32 | $78.19 | 254715 |
| 2024-11-26 | 76.12 | $79.40 | 287539 |
| 2024-11-25 | 75.77 | $79.34 | 392607 |
| 2024-11-22 | 75.40 | $77.45 | 318800 |
| 2024-11-21 | 75.18 | $76.98 | 240000 |
| 2024-11-20 | 74.99 | $75.67 | 446900 |
| 2024-11-19 | 74.92 | $75.57 | 272595 |
| 2024-11-18 | 74.86 | $75.33 | 185832 |
| 2024-11-15 | 74.81 | $75.23 | 214817 |
| 2024-11-14 | 74.76 | $76.49 | 208600 |
| 2024-11-13 | 74.58 | $78.19 | 202700 |
| 2024-11-12 | 74.20 | $78.66 | 294117 |
| 2024-11-11 | 73.73 | $79.26 | 189829 |
| 2024-11-08 | 73.15 | $78.43 | 257210 |
| 2024-11-07 | 72.59 | $77.93 | 282200 |
| 2024-11-06 | 72.03 | $79.36 | 697100 |
| 2024-11-05 | 71.26 | $73.90 | 260600 |
| 2024-11-04 | 70.98 | $71.74 | 187721 |
| 2024-11-01 | 70.90 | $70.65 | 191046 |
| 2024-10-31 | 70.92 | $70.65 | 254800 |
| 2024-10-30 | 70.95 | $70.89 | 237228 |
| 2024-10-29 | 70.96 | $70.68 | 191830 |
| 2024-10-28 | 70.99 | $70.18 | 277900 |
| 2024-10-25 | 71.07 | $68.94 | 168425 |
| 2024-10-24 | 71.30 | $69.24 | 420800 |
| 2024-10-23 | 71.51 | $69.65 | 249356 |
| 2024-10-22 | 71.71 | $69.89 | 492500 |
| 2024-10-21 | 71.90 | $69.71 | 369600 |
| 2024-10-18 | 72.13 | $70.65 | 663215 |
| 2024-10-17 | 72.29 | $71.14 | 300300 |
| 2024-10-16 | 72.41 | $73.38 | 220545 |
| 2024-10-15 | 72.31 | $72.62 | 247100 |
| 2024-10-14 | 72.28 | $72.59 | 128723 |
| 2024-10-11 | 72.24 | $71.82 | 219742 |
| 2024-10-10 | 72.29 | $70.61 | 213800 |
| 2024-10-09 | 72.46 | $71.26 | 344400 |
| 2024-10-08 | 72.59 | $71.89 | 231919 |
| 2024-10-07 | 72.66 | $72.51 | 228903 |
| 2024-10-04 | 72.68 | $72.90 | 188523 |
| 2024-10-03 | 72.66 | $72.07 | 212240 |
| 2024-10-02 | 72.72 | $73.33 | 249238 |
| 2024-10-01 | 72.65 | $73.87 | 298400 |
| 2024-09-30 | 72.52 | $75.24 | 423100 |
| 2024-09-27 | 72.24 | $73.40 | 247700 |
| 2024-09-26 | 72.12 | $73.00 | 292300 |
| 2024-09-25 | 72.02 | $72.45 | 409820 |
| 2024-09-24 | 71.98 | $73.71 | 464800 |
| 2024-09-23 | 71.80 | $73.83 | 553600 |
| 2024-09-20 | 71.58 | $74.81 | 2.3M |
| 2024-09-19 | 71.24 | $75.61 | 465024 |
| 2024-09-18 | 70.78 | $73.19 | 632900 |
| 2024-09-17 | 70.53 | $73.06 | 322028 |
| 2024-09-16 | 70.26 | $71.99 | 381700 |
| 2024-09-13 | 70.08 | $71.92 | 287800 |
| 2024-09-12 | 69.89 | $69.27 | 573206 |
| 2024-09-11 | 69.95 | $69.47 | 325643 |
| 2024-09-10 | 70.00 | $70.15 | 608445 |
| 2024-09-09 | 69.99 | $68.99 | 678900 |
| 2024-09-06 | 70.09 | $66.62 | 393740 |
| 2024-09-05 | 70.46 | $67.96 | 467006 |
| 2024-09-04 | 70.72 | $71.29 | 421300 |
| 2024-09-03 | 70.66 | $71.23 | 345331 |
| 2024-08-30 | 70.60 | $73.05 | 291207 |
| 2024-08-29 | 70.35 | $72.60 | 191116 |
| 2024-08-28 | 70.11 | $71.66 | 183508 |
| 2024-08-27 | 69.95 | $71.87 | 178320 |
| 2024-08-26 | 69.74 | $72.30 | 177700 |
| 2024-08-23 | 69.47 | $72.15 | 241653 |
| 2024-08-22 | 69.19 | $70.05 | 203900 |
| 2024-08-21 | 69.10 | $70.74 | 452400 |
| 2024-08-20 | 68.93 | $69.14 | 193634 |
| 2024-08-19 | 68.91 | $69.70 | 146022 |
| 2024-08-16 | 68.82 | $69.16 | 244600 |
| 2024-08-15 | 68.79 | $68.40 | 309535 |
| 2024-08-14 | 68.83 | $67.83 | 273118 |
| 2024-08-13 | 68.93 | $68.33 | 291300 |
| 2024-08-12 | 69.00 | $67.47 | 218000 |
| 2024-08-09 | 69.16 | $67.73 | 270401 |
| 2024-08-08 | 69.31 | $68.17 | 319100 |
| 2024-08-07 | 69.43 | $66.25 | 356503 |
| 2024-08-06 | 69.76 | $68.18 | 343402 |
| 2024-08-05 | 69.93 | $67.01 | 311005 |
| 2024-08-02 | 70.24 | $70.08 | 251246 |
| 2024-08-01 | 70.26 | $71.82 | 297300 |
| 2024-07-31 | 70.09 | $73.72 | 402300 |
| 2024-07-30 | 69.71 | $73.29 | 373700 |
| 2024-07-29 | 69.33 | $71.31 | 221900 |
| 2024-07-26 | 69.12 | $71.53 | 211002 |
| 2024-07-25 | 68.87 | $70.67 | 316200 |
| 2024-07-24 | 68.68 | $70.65 | 298200 |
| 2024-07-23 | 68.47 | $71.23 | 326440 |
| 2024-07-22 | 68.18 | $71.36 | 242500 |
| 2024-07-19 | 67.85 | $70.11 | 233423 |
| 2024-07-18 | 67.61 | $70.57 | 367510 |
| 2024-07-17 | 67.30 | $71.65 | 411118 |
| 2024-07-16 | 66.84 | $71.00 | 361914 |
| 2024-07-15 | 66.40 | $68.26 | 350700 |
| 2024-07-12 | 66.21 | $67.56 | 337133 |
| 2024-07-11 | 66.07 | $65.98 | 379105 |
| 2024-07-10 | 66.08 | $64.17 | 248322 |
| 2024-07-09 | 66.28 | $64.65 | 769800 |
| 2024-07-08 | 66.45 | $66.43 | 180026 |
| 2024-07-05 | 66.45 | $65.96 | 213800 |
| 2024-07-03 | 66.50 | $67.37 | 163800 |
| 2024-07-02 | 66.41 | $67.80 | 370039 |
| 2024-07-01 | 66.26 | $66.56 | 447415 |
| 2024-06-28 | 66.23 | $67.14 | 774300 |
| 2024-06-27 | 66.14 | $66.00 | 433100 |
| 2024-06-26 | 66.15 | $66.31 | 497832 |
| 2024-06-25 | 66.14 | $67.32 | 630983 |
| 2024-06-24 | 66.01 | $67.43 | 280400 |
| 2024-06-21 | 65.86 | $68.27 | 969738 |
| 2024-06-20 | 65.61 | $68.04 | 514543 |
| 2024-06-18 | 65.35 | $66.54 | 411300 |
| 2024-06-17 | 65.23 | $66.12 | 402700 |
| 2024-06-14 | 65.13 | $66.73 | 673279 |
| 2024-06-13 | 64.96 | $70.27 | 845800 |
| 2024-06-12 | 64.41 | $63.41 | 350413 |
| 2024-06-11 | 64.51 | $62.92 | 364000 |
| 2024-06-10 | 64.68 | $62.51 | 389647 |
| 2024-06-07 | 64.91 | $63.27 | 330100 |
| 2024-06-06 | 65.08 | $64.86 | 299109 |
| 2024-06-05 | 65.10 | $64.65 | 271800 |
| 2024-06-04 | 65.15 | $65.37 | 191901 |
| 2024-06-03 | 65.13 | $65.62 | 210028 |
| 2024-05-31 | 65.07 | $65.94 | 254500 |
| 2024-05-30 | 64.98 | $65.59 | 252506 |
| 2024-05-29 | 64.92 | $65.42 | 277796 |
| 2024-05-28 | 64.87 | $66.59 | 336837 |
| 2024-05-24 | 64.68 | $66.53 | 252900 |
| 2024-05-23 | 64.49 | $65.77 | 274812 |
| 2024-05-22 | 64.35 | $65.58 | 175539 |
| 2024-05-21 | 64.23 | $65.45 | 263118 |
| 2024-05-20 | 64.10 | $65.69 | 240522 |
| 2024-05-17 | 63.93 | $66.43 | 175000 |
| 2024-05-16 | 63.67 | $66.25 | 302700 |
| 2024-05-15 | 63.39 | $66.01 | 318600 |
| 2024-05-14 | 63.12 | $64.80 | 293500 |
| 2024-05-13 | 62.94 | $64.63 | 243410 |
| 2024-05-10 | 62.76 | $64.52 | 246900 |
| 2024-05-09 | 62.58 | $64.42 | 549000 |
| 2024-05-08 | 62.38 | $64.08 | 397037 |
| 2024-05-07 | 62.21 | $62.95 | 555111 |
| 2024-05-06 | 62.13 | $63.74 | 336200 |
| 2024-05-03 | 61.96 | $62.27 | 255115 |
| 2024-05-02 | 61.93 | $61.87 | 336000 |
| 2024-05-01 | 61.93 | $61.18 | 313926 |
| 2024-04-30 | 62.01 | $60.72 | 369700 |
| 2024-04-29 | 62.15 | $61.49 | 243538 |
| 2024-04-26 | 62.21 | $61.01 | 272334 |
| 2024-04-25 | 62.34 | $60.64 | 484318 |
| 2024-04-24 | 62.52 | $62.65 | 267800 |
| 2024-04-23 | 62.51 | $63.19 | 242224 |
| 2024-04-22 | 62.44 | $62.95 | 391300 |
| 2024-04-19 | 62.38 | $61.29 | 454137 |
| 2024-04-18 | 62.50 | $59.97 | 279734 |
| 2024-04-17 | 62.76 | $60.00 | 272937 |
| 2024-04-16 | 63.05 | $60.47 | 290219 |
| 2024-04-15 | 63.32 | $60.84 | 203217 |
| 2024-04-12 | 63.59 | $61.49 | 200900 |
| 2024-04-11 | 63.81 | $62.58 | 243300 |
| 2024-04-10 | 63.94 | $62.86 | 385833 |
| 2024-04-09 | 64.05 | $64.46 | 192400 |
| 2024-04-08 | 64.01 | $64.00 | 174611 |
| 2024-04-05 | 64.01 | $63.57 | 460949 |
| 2024-04-04 | 64.05 | $63.23 | 311300 |
| 2024-04-03 | 64.14 | $64.23 | 238732 |
| 2024-04-02 | 64.13 | $64.32 | 417300 |
| 2024-04-01 | 64.11 | $64.75 | 351647 |
| 2024-03-28 | 64.04 | $65.76 | 345624 |
| 2024-03-27 | 63.86 | $65.94 | 451500 |
| 2024-03-26 | 63.64 | $64.42 | 273600 |
| 2024-03-25 | 63.56 | $64.25 | 204700 |
| 2024-03-22 | 63.49 | $64.77 | 223300 |
| 2024-03-21 | 63.35 | $65.40 | 333748 |
| 2024-03-20 | 63.14 | $64.39 | 295358 |
| 2024-03-19 | 63.01 | $63.44 | 409143 |
| 2024-03-18 | 62.96 | $64.16 | 589000 |
| 2024-03-15 | 62.83 | $63.45 | 3.8M |
| 2024-03-14 | 62.77 | $63.19 | 570326 |
| 2024-03-13 | 62.72 | $64.34 | 411800 |
| 2024-03-12 | 62.55 | $64.44 | 306900 |
| 2024-03-11 | 62.36 | $64.82 | 366100 |
| 2024-03-08 | 62.10 | $65.60 | 469400 |
| 2024-03-07 | 61.73 | $65.03 | 640200 |
| 2024-03-06 | 61.38 | $64.87 | 569900 |
| 2024-03-05 | 61.01 | $64.06 | 381240 |
| 2024-03-04 | 60.69 | $66.14 | 688641 |
| 2024-03-01 | 60.12 | $64.08 | 329600 |
| 2024-02-29 | 59.70 | $63.66 | 510000 |
| 2024-02-28 | 59.28 | $61.23 | 428506 |
| 2024-02-27 | 59.08 | $60.65 | 368300 |
| 2024-02-26 | 58.91 | $59.40 | 189400 |
| 2024-02-23 | 58.86 | $59.63 | 167100 |
| 2024-02-22 | 58.78 | $59.30 | 196755 |
| 2024-02-21 | 58.73 | $59.14 | 189400 |
| 2024-02-20 | 58.68 | $58.84 | 205400 |
| 2024-02-16 | 58.67 | $58.76 | 251368 |
| 2024-02-15 | 58.66 | $60.07 | 336747 |
| 2024-02-14 | 58.51 | $59.19 | 186814 |
| 2024-02-13 | 58.43 | $58.17 | 444700 |
| 2024-02-12 | 58.46 | $60.87 | 377100 |
| 2024-02-09 | 58.21 | $58.94 | 277321 |
| 2024-02-08 | 58.13 | $59.00 | 264600 |
| 2024-02-07 | 58.04 | $58.63 | 267002 |
| 2024-02-06 | 57.98 | $58.83 | 418313 |
| 2024-02-05 | 57.89 | $59.01 | 208900 |
| 2024-02-02 | 57.77 | $59.52 | 221700 |
| 2024-02-01 | 57.59 | $59.06 | 275300 |
| 2024-01-31 | 57.43 | $58.67 | 408000 |
| 2024-01-30 | 57.30 | $59.41 | 273300 |
| 2024-01-29 | 57.08 | $58.63 | 195900 |
| 2024-01-26 | 56.92 | $58.61 | 185727 |
| 2024-01-25 | 56.74 | $58.33 | 278009 |
| 2024-01-24 | 56.57 | $57.71 | 172600 |
| 2024-01-23 | 56.45 | $57.56 | 312803 |
| 2024-01-22 | 56.33 | $57.23 | 251321 |
| 2024-01-19 | 56.24 | $56.36 | 229322 |
| 2024-01-18 | 56.23 | $55.87 | 139608 |
| 2024-01-17 | 56.27 | $55.40 | 229600 |
| 2024-01-16 | 56.36 | $56.29 | 200200 |
| 2024-01-12 | 56.36 | $56.13 | 181440 |
| 2024-01-11 | 56.39 | $56.13 | 355439 |
| 2024-01-10 | 56.41 | $55.82 | 245126 |
| 2024-01-09 | 56.48 | $55.38 | 243235 |
| 2024-01-08 | 56.59 | $56.24 | 297743 |
| 2024-01-05 | 56.63 | $55.17 | 192190 |
| 2024-01-04 | 56.78 | $55.79 | 376500 |
| 2024-01-03 | 56.89 | $56.56 | 575507 |
| 2024-01-02 | 56.92 | $58.40 | 265800 |
| 2023-12-29 | 56.77 | $59.35 | 309100 |
| 2023-12-28 | 56.50 | $59.24 | 230220 |
| 2023-12-27 | 56.21 | $58.99 | 362540 |
| 2023-12-26 | 55.91 | $58.89 | 333200 |
| 2023-12-22 | 55.60 | $58.62 | 188014 |
| 2023-12-21 | 55.28 | $58.67 | 306037 |
| 2023-12-20 | 54.93 | $58.17 | 512992 |
| 2023-12-19 | 54.58 | $59.46 | 464500 |
| 2023-12-18 | 54.07 | $58.16 | 336800 |
| 2023-12-15 | 53.64 | $57.82 | 1.2M |
| 2023-12-14 | 53.20 | $57.50 | 561804 |
| 2023-12-13 | 52.75 | $56.49 | 859600 |
| 2023-12-12 | 52.36 | $55.92 | 288700 |
| 2023-12-11 | 51.98 | $55.92 | 402300 |
| 2023-12-08 | 51.57 | $54.72 | 385100 |
| 2023-12-07 | 51.23 | $53.89 | 618210 |
| 2023-12-06 | 50.95 | $51.70 | 729515 |
| 2023-12-05 | 50.87 | $53.37 | 420500 |
| 2023-12-04 | 50.61 | $54.30 | 384100 |
| 2023-12-01 | 50.22 | $52.91 | 293200 |
| 2023-11-30 | 49.94 | $51.74 | 277510 |
| 2023-11-29 | 49.75 | $51.25 | 214100 |
| 2023-11-28 | 49.59 | $50.98 | 247000 |
| 2023-11-27 | 49.45 | $51.38 | 132500 |
| 2023-11-24 | 49.24 | $51.04 | 68701 |
| 2023-11-22 | 49.06 | $50.84 | 98400 |
| 2023-11-21 | 48.87 | $50.74 | 181200 |
| 2023-11-20 | 48.67 | $51.51 | 231036 |
| 2023-11-17 | 48.37 | $50.64 | 237643 |
| 2023-11-16 | 48.13 | $50.33 | 175800 |
| 2023-11-15 | 47.90 | $50.68 | 279722 |
| 2023-11-14 | 47.61 | $50.62 | 255400 |
| 2023-11-13 | 47.29 | $47.70 | 159700 |
| 2023-11-10 | 47.25 | $48.18 | 170414 |
| 2023-11-09 | 47.15 | $47.56 | 232740 |
| 2023-11-08 | 47.11 | $47.71 | 164800 |
| 2023-11-07 | 47.04 | $47.65 | 192600 |
| 2023-11-06 | 46.98 | $48.48 | 240700 |
| 2023-11-03 | 46.82 | $47.82 | 163800 |
| 2023-11-02 | 46.72 | $46.99 | 257206 |
| 2023-11-01 | 46.69 | $45.65 | 357406 |
| 2023-10-31 | 46.80 | $45.52 | 194000 |
| 2023-10-30 | 46.93 | $44.81 | 201334 |
| 2023-10-27 | 47.16 | $44.99 | 214200 |
| 2023-10-26 | 47.39 | $45.45 | 247331 |
| 2023-10-25 | 47.59 | $45.21 | 277417 |
| 2023-10-24 | 47.84 | $45.01 | 304108 |
| 2023-10-23 | 48.14 | $45.78 | 356124 |
| 2023-10-20 | 48.39 | $46.78 | 720400 |
| 2023-10-19 | 48.56 | $48.14 | 274011 |
| 2023-10-18 | 48.60 | $48.18 | 292100 |
| 2023-10-17 | 48.64 | $49.05 | 218500 |
| 2023-10-16 | 48.60 | $48.57 | 238100 |
| 2023-10-13 | 48.60 | $48.86 | 335645 |
| 2023-10-12 | 48.58 | $49.52 | 390000 |
| 2023-10-11 | 48.48 | $49.88 | 294135 |
| 2023-10-10 | 48.33 | $49.20 | 256400 |
| 2023-10-09 | 48.24 | $48.73 | 184335 |
| 2023-10-06 | 48.19 | $48.56 | 352244 |
| 2023-10-05 | 48.15 | $47.88 | 301004 |
| 2023-10-04 | 48.17 | $48.12 | 197414 |
| 2023-10-03 | 48.18 | $47.58 | 238900 |
| 2023-10-02 | 48.24 | $47.51 | 389024 |
| 2023-09-29 | 48.32 | $47.44 | 410400 |
| 2023-09-28 | 48.41 | $47.89 | 378313 |
| 2023-09-27 | 48.47 | $47.35 | 221300 |
| 2023-09-26 | 48.59 | $46.59 | 353319 |
| 2023-09-25 | 48.80 | $47.18 | 273900 |
| 2023-09-22 | 48.97 | $46.99 | 167123 |
| 2023-09-21 | 49.18 | $47.59 | 163845 |
| 2023-09-20 | 49.34 | $48.35 | 221135 |
| 2023-09-19 | 49.45 | $48.41 | 198700 |
| 2023-09-18 | 49.56 | $47.82 | 315802 |
| 2023-09-15 | 49.74 | $47.08 | 1.2M |
| 2023-09-14 | 50.02 | $48.01 | 555601 |
| 2023-09-13 | 50.23 | $48.07 | 208300 |
| 2023-09-12 | 50.46 | $48.06 | 253001 |
| 2023-09-11 | 50.71 | $47.91 | 376700 |
| 2023-09-08 | 51.00 | $48.57 | 257200 |
| 2023-09-07 | 51.26 | $48.76 | 325917 |
| 2023-09-06 | 51.52 | $49.87 | 250100 |
| 2023-09-05 | 51.70 | $50.20 | 318344 |
| 2023-09-01 | 51.85 | $51.68 | 197200 |
| 2023-08-31 | 51.87 | $50.98 | 193200 |
| 2023-08-30 | 51.97 | $51.88 | 160300 |
| 2023-08-29 | 51.98 | $52.03 | 206600 |
| 2023-08-28 | 51.97 | $51.99 | 204100 |
| 2023-08-25 | 51.97 | $52.16 | 173721 |
| 2023-08-24 | 51.95 | $51.70 | 286500 |
| 2023-08-23 | 51.97 | $51.74 | 271733 |
| 2023-08-22 | 52.00 | $50.97 | 213702 |
| 2023-08-21 | 52.11 | $51.61 | 231528 |
| 2023-08-18 | 52.16 | $51.59 | 294012 |
| 2023-08-17 | 52.22 | $51.47 | 302600 |
| 2023-08-16 | 52.30 | $51.55 | 281000 |
| 2023-08-15 | 52.38 | $51.73 | 239444 |
| 2023-08-14 | 52.44 | $52.62 | 291600 |
| 2023-08-11 | 52.42 | $52.61 | 201922 |
| 2023-08-10 | 52.40 | $52.68 | 191500 |
| 2023-08-09 | 52.38 | $52.70 | 218003 |
| 2023-08-08 | 52.34 | $52.62 | 142404 |
| 2023-08-07 | 52.31 | $52.90 | 142802 |
| 2023-08-04 | 52.25 | $52.26 | 201300 |
| 2023-08-03 | 52.25 | $52.85 | 170900 |
| 2023-08-02 | 52.19 | $52.59 | 125600 |
| 2023-08-01 | 52.14 | $52.60 | 212000 |
| 2023-07-31 | 52.10 | $52.68 | 216200 |
| 2023-07-28 | 52.03 | $52.21 | 184100 |
| 2023-07-27 | 52.02 | $51.88 | 214200 |
| 2023-07-26 | 52.03 | $52.14 | 264300 |
| 2023-07-25 | 52.02 | $53.08 | 336900 |
| 2023-07-24 | 51.91 | $53.64 | 174009 |
| 2023-07-21 | 51.72 | $53.07 | 299700 |
| 2023-07-20 | 51.58 | $53.96 | 248500 |
| 2023-07-19 | 51.33 | $54.71 | 267900 |
| 2023-07-18 | 50.98 | $54.06 | 266900 |
| 2023-07-17 | 50.65 | $52.83 | 270900 |
| 2023-07-14 | 50.42 | $52.85 | 313014 |
| 2023-07-13 | 50.17 | $52.16 | 446500 |
| 2023-07-12 | 49.96 | $51.50 | 308800 |
| 2023-07-11 | 49.80 | $50.66 | 376100 |
| 2023-07-10 | 49.71 | $50.47 | 328023 |
| 2023-07-07 | 49.63 | $49.92 | 315432 |
| 2023-07-06 | 49.59 | $48.81 | 161646 |
| 2023-07-05 | 49.68 | $49.17 | 297400 |
| 2023-07-03 | 49.73 | $49.33 | 114226 |
| 2023-06-30 | 49.77 | $49.54 | 317273 |
| 2023-06-29 | 49.80 | $49.42 | 441233 |
| 2023-06-28 | 49.84 | $48.25 | 622514 |
| 2023-06-27 | 50.00 | $48.90 | 537412 |
| 2023-06-26 | 50.12 | $50.88 | 393639 |
| 2023-06-23 | 50.04 | $49.70 | 2.1M |
| 2023-06-22 | 50.07 | $50.11 | 278120 |
| 2023-06-21 | 50.07 | $50.43 | 344928 |
| 2023-06-20 | 50.03 | $50.49 | 318600 |
| 2023-06-16 | 49.99 | $50.98 | 854000 |
| 2023-06-15 | 49.88 | $50.62 | 335520 |
| 2023-06-14 | 49.80 | $49.97 | 381922 |
| 2023-06-13 | 49.78 | $51.85 | 326700 |
| 2023-06-12 | 49.57 | $51.55 | 235500 |
| 2023-06-09 | 49.36 | $51.29 | 292538 |
| 2023-06-08 | 49.16 | $51.25 | 256600 |
| 2023-06-07 | 48.94 | $52.15 | 356637 |
| 2023-06-06 | 48.60 | $50.91 | 258345 |
| 2023-06-05 | 48.35 | $48.63 | 253112 |
| 2023-06-02 | 48.32 | $49.90 | 236432 |
| 2023-06-01 | 48.16 | $47.76 | 204400 |
| 2023-05-31 | 48.20 | $47.00 | 366300 |
| 2023-05-30 | 48.33 | $47.79 | 178819 |
| 2023-05-26 | 48.38 | $48.27 | 155238 |
| 2023-05-25 | 48.39 | $47.78 | 164626 |
| 2023-05-24 | 48.46 | $48.48 | 289210 |
| 2023-05-23 | 48.46 | $49.48 | 275800 |
| 2023-05-22 | 48.35 | $49.65 | 206247 |
| 2023-05-19 | 48.21 | $48.94 | 194213 |
| 2023-05-18 | 48.14 | $48.99 | 241636 |
| 2023-05-17 | 48.05 | $48.36 | 283228 |
| 2023-05-16 | 48.01 | $47.45 | 249719 |
| 2023-05-15 | 48.07 | $47.95 | 292900 |
| 2023-05-12 | 48.09 | $47.78 | 221445 |
| 2023-05-11 | 48.12 | $47.64 | 247300 |
| 2023-05-10 | 48.17 | $47.93 | 171321 |
| 2023-05-09 | 48.19 | $47.30 | 218200 |
| 2023-05-08 | 48.29 | $47.24 | 210400 |
| 2023-05-05 | 48.40 | $47.46 | 258415 |
| 2023-05-04 | 48.50 | $45.85 | 300445 |
| 2023-05-03 | 48.77 | $46.29 | 304022 |
| 2023-05-02 | 49.04 | $46.47 | 327627 |
| 2023-05-01 | 49.31 | $47.57 | 182939 |
| 2023-04-28 | 49.49 | $48.02 | 223925 |
| 2023-04-27 | 49.64 | $47.84 | 361300 |
| 2023-04-26 | 49.83 | $46.76 | 253604 |
| 2023-04-25 | 50.16 | $46.93 | 279034 |
| 2023-04-24 | 50.49 | $48.40 | 147308 |
| 2023-04-21 | 50.72 | $49.09 | 172644 |
| 2023-04-20 | 50.89 | $49.61 | 290136 |
| 2023-04-19 | 51.02 | $49.94 | 233800 |
| 2023-04-18 | 51.13 | $50.39 | 199700 |
| 2023-04-17 | 51.21 | $51.18 | 161511 |
| 2023-04-14 | 51.22 | $51.18 | 211700 |
| 2023-04-13 | 51.22 | $51.39 | 181203 |
| 2023-04-12 | 51.20 | $50.88 | 190019 |
| 2023-04-11 | 51.24 | $50.48 | 192400 |
| 2023-04-10 | 51.32 | $50.15 | 416210 |
| 2023-04-06 | 51.44 | $49.63 | 225907 |
| 2023-04-05 | 51.63 | $49.87 | 306437 |
| 2023-04-04 | 51.81 | $50.30 | 222931 |
| 2023-04-03 | 51.97 | $51.55 | 293531 |
| 2023-03-31 | 52.02 | $51.74 | 279200 |
| 2023-03-30 | 52.05 | $51.13 | 251431 |
| 2023-03-29 | 52.14 | $51.00 | 291300 |
| 2023-03-28 | 52.26 | $50.83 | 178100 |
| 2023-03-27 | 52.41 | $50.79 | 240200 |
| 2023-03-24 | 52.58 | $50.21 | 363533 |
| 2023-03-23 | 52.83 | $49.53 | 532500 |
| 2023-03-22 | 53.18 | $49.37 | 310568 |
| 2023-03-21 | 53.58 | $50.75 | 332301 |
| 2023-03-20 | 53.88 | $50.06 | 387464 |
| 2023-03-17 | 54.28 | $50.03 | 1.7M |
| 2023-03-16 | 54.73 | $52.17 | 352300 |
| 2023-03-15 | 55.00 | $51.39 | 411200 |
| 2023-03-14 | 55.38 | $52.83 | 448625 |
| 2023-03-13 | 55.65 | $52.33 | 532400 |
| 2023-03-10 | 56.00 | $54.77 | 383507 |
| 2023-03-09 | 56.13 | $56.58 | 392003 |
| 2023-03-08 | 56.08 | $58.14 | 531500 |
| 2023-03-07 | 55.87 | $55.12 | 252829 |
| 2023-03-06 | 55.95 | $55.41 | 301132 |
| 2023-03-03 | 56.00 | $56.18 | 267319 |
| 2023-03-02 | 55.98 | $56.54 | 200400 |
| 2023-03-01 | 55.92 | $56.90 | 243414 |
| 2023-02-28 | 55.82 | $55.89 | 501513 |
| 2023-02-27 | 55.81 | $55.57 | 169300 |
| 2023-02-24 | 55.84 | $55.67 | 166000 |
| 2023-02-23 | 55.86 | $56.24 | 157800 |
| 2023-02-22 | 55.82 | $55.80 | 326200 |
| 2023-02-21 | 55.82 | $56.63 | 418732 |
| 2023-02-17 | 55.73 | $57.41 | 186132 |
| 2023-02-16 | 55.56 | $56.53 | 156500 |
| 2023-02-15 | 55.46 | $56.77 | 111100 |
| 2023-02-14 | 55.32 | $55.95 | 252600 |
| 2023-02-13 | 55.25 | $56.21 | 151427 |
| 2023-02-10 | 55.15 | $55.75 | 188600 |
| 2023-02-09 | 55.09 | $55.58 | 167430 |
| 2023-02-08 | 55.03 | $56.78 | 245500 |
| 2023-02-07 | 54.85 | $57.67 | 190700 |
| 2023-02-06 | 54.55 | $57.07 | 192644 |
| 2023-02-03 | 54.29 | $57.20 | 257600 |
| 2023-02-02 | 53.98 | $57.70 | 266200 |
| 2023-02-01 | 53.59 | $55.33 | 372511 |
| 2023-01-31 | 53.41 | $53.99 | 635639 |
| 2023-01-30 | 53.35 | $53.88 | 171600 |
| 2023-01-27 | 53.29 | $54.71 | 169500 |
| 2023-01-26 | 53.14 | $55.43 | 184928 |
| 2023-01-25 | 52.90 | $54.87 | 173700 |
| 2023-01-24 | 52.69 | $54.49 | 139400 |
| 2023-01-23 | 52.50 | $54.71 | 166308 |
| 2023-01-20 | 52.27 | $53.74 | 167948 |
| 2023-01-19 | 52.12 | $52.68 | 206600 |
| 2023-01-18 | 52.06 | $52.60 | 226800 |
| 2023-01-17 | 52.00 | $52.87 | 193200 |
| 2023-01-13 | 51.91 | $53.07 | 200600 |
| 2023-01-12 | 51.79 | $53.62 | 232501 |
| 2023-01-11 | 51.60 | $52.87 | 199424 |
| 2023-01-10 | 51.46 | $52.92 | 262600 |
| 2023-01-09 | 51.31 | $51.51 | 228600 |
| 2023-01-06 | 51.29 | $51.87 | 172139 |
| 2023-01-05 | 51.23 | $49.89 | 315212 |
| 2023-01-04 | 51.37 | $50.85 | 484832 |
| 2023-01-03 | 51.42 | $50.18 | 347400 |
| 2022-12-30 | 51.55 | $50.62 | 329618 |
| 2022-12-29 | 51.65 | $50.78 | 162447 |
| 2022-12-28 | 51.74 | $49.97 | 155732 |
| 2022-12-27 | 51.93 | $51.06 | 176400 |
| 2022-12-23 | 52.02 | $50.95 | 144500 |
| 2022-12-22 | 52.13 | $49.84 | 377805 |
| 2022-12-21 | 52.37 | $51.69 | 365200 |
| 2022-12-20 | 52.44 | $50.02 | 368744 |
| 2022-12-19 | 52.70 | $49.54 | 420300 |
| 2022-12-16 | 53.03 | $49.59 | 1.9M |
| 2022-12-15 | 53.39 | $49.13 | 441400 |
| 2022-12-14 | 53.84 | $51.19 | 426300 |
| 2022-12-13 | 54.12 | $51.49 | 616100 |
| 2022-12-12 | 54.40 | $51.61 | 469300 |
| 2022-12-09 | 54.69 | $51.01 | 383800 |
| 2022-12-08 | 55.08 | $51.02 | 688000 |
| 2022-12-07 | 55.50 | $53.95 | 244400 |
| 2022-12-06 | 55.67 | $54.76 | 197828 |
| 2022-12-05 | 55.76 | $55.48 | 222046 |
| 2022-12-02 | 55.79 | $56.77 | 270046 |
| 2022-12-01 | 55.69 | $56.90 | 253914 |
| 2022-11-30 | 55.56 | $57.03 | 473400 |
| 2022-11-29 | 55.41 | $55.36 | 397534 |
| 2022-11-28 | 55.41 | $55.09 | 453111 |
| 2022-11-25 | 55.45 | $56.16 | 124900 |
| 2022-11-23 | 55.37 | $56.60 | 175100 |
| 2022-11-22 | 55.24 | $56.91 | 176500 |
| 2022-11-21 | 55.07 | $56.62 | 161633 |
| 2022-11-18 | 54.90 | $56.42 | 159700 |
| 2022-11-17 | 54.74 | $55.71 | 216943 |
| 2022-11-16 | 54.64 | $56.36 | 185400 |
| 2022-11-15 | 54.46 | $56.89 | 213204 |
| 2022-11-14 | 54.21 | $56.29 | 165108 |
| 2022-11-11 | 53.99 | $56.91 | 218623 |
| 2022-11-10 | 53.68 | $57.03 | 230048 |
| 2022-11-09 | 53.33 | $53.18 | 231243 |
| 2022-11-08 | 53.34 | $53.66 | 300335 |
| 2022-11-07 | 53.31 | $53.77 | 215346 |
| 2022-11-04 | 53.26 | $53.73 | 182300 |
| 2022-11-03 | 53.21 | $53.11 | 194800 |
| 2022-11-02 | 53.22 | $53.48 | 293621 |
| 2022-11-01 | 53.19 | $55.88 | 206600 |
| 2022-10-31 | 52.91 | $55.59 | 235014 |
| 2022-10-28 | 52.63 | $56.43 | 253700 |
| 2022-10-27 | 52.23 | $54.96 | 415100 |
| 2022-10-26 | 51.94 | $53.68 | 172210 |
| 2022-10-25 | 51.76 | $53.44 | 230701 |
| 2022-10-24 | 51.58 | $53.06 | 204833 |
| 2022-10-21 | 51.42 | $52.27 | 270226 |
| 2022-10-20 | 51.34 | $51.67 | 180107 |
| 2022-10-19 | 51.30 | $52.34 | 181600 |
| 2022-10-18 | 51.19 | $53.15 | 192600 |
| 2022-10-17 | 50.98 | $52.45 | 279535 |
| 2022-10-14 | 50.83 | $51.27 | 318600 |
| 2022-10-13 | 50.78 | $51.76 | 412744 |
| 2022-10-12 | 50.68 | $50.58 | 481737 |
| 2022-10-11 | 50.69 | $50.53 | 347700 |
| 2022-10-10 | 50.71 | $50.32 | 275638 |
| 2022-10-07 | 50.75 | $49.98 | 492831 |
| 2022-10-06 | 50.83 | $50.77 | 306700 |
| 2022-10-05 | 50.84 | $50.82 | 411500 |
| 2022-10-04 | 50.84 | $50.75 | 452000 |
| 2022-10-03 | 50.85 | $48.84 | 453600 |
| 2022-09-30 | 51.06 | $46.95 | 318500 |
| 2022-09-29 | 51.49 | $47.66 | 330700 |
| 2022-09-28 | 51.89 | $48.01 | 399600 |
| 2022-09-27 | 52.30 | $47.36 | 415207 |
| 2022-09-26 | 52.82 | $47.33 | 340204 |
| 2022-09-23 | 53.40 | $47.33 | 426736 |
| 2022-09-22 | 54.04 | $48.08 | 366433 |
| 2022-09-21 | 54.67 | $49.15 | 502345 |
| 2022-09-20 | 55.25 | $49.85 | 565700 |
| 2022-09-19 | 55.82 | $49.39 | 481900 |
| 2022-09-16 | 56.49 | $49.28 | 1.0M |
| 2022-09-15 | 57.25 | $50.69 | 451000 |
| 2022-09-14 | 57.95 | $51.56 | 611226 |
| 2022-09-13 | 58.62 | $51.71 | 441952 |
| 2022-09-12 | 59.34 | $53.07 | 674600 |
| 2022-09-09 | 60.00 | $52.04 | 427432 |
| 2022-09-08 | 60.84 | $51.35 | 678503 |
| 2022-09-07 | 61.84 | $53.24 | 944829 |
| 2022-09-06 | 62.75 | $60.23 | 286201 |
| 2022-09-02 | 63.01 | $59.89 | 270400 |
| 2022-09-01 | 63.34 | $60.44 | 300003 |
| 2022-08-31 | 63.65 | $60.92 | 335000 |
| 2022-08-30 | 63.93 | $61.16 | 225300 |
| 2022-08-29 | 64.23 | $62.54 | 218700 |
| 2022-08-26 | 64.40 | $62.71 | 298600 |
| 2022-08-25 | 64.58 | $65.63 | 141600 |
| 2022-08-24 | 64.47 | $64.30 | 134438 |
| 2022-08-23 | 64.49 | $63.86 | 205241 |
| 2022-08-22 | 64.56 | $64.19 | 173433 |
| 2022-08-19 | 64.60 | $65.96 | 221832 |
| 2022-08-18 | 64.45 | $66.31 | 161627 |
| 2022-08-17 | 64.26 | $65.97 | 258700 |
| 2022-08-16 | 64.08 | $66.64 | 226000 |
| 2022-08-15 | 63.81 | $65.55 | 218600 |
| 2022-08-12 | 63.62 | $65.50 | 231700 |
| 2022-08-11 | 63.42 | $64.53 | 216900 |
| 2022-08-10 | 63.31 | $64.70 | 298140 |
| 2022-08-09 | 63.16 | $64.23 | 196848 |
| 2022-08-08 | 63.05 | $64.56 | 181645 |
| 2022-08-05 | 62.89 | $64.67 | 140800 |
| 2022-08-04 | 62.70 | $64.75 | 183900 |
| 2022-08-03 | 62.49 | $65.18 | 269805 |
| 2022-08-02 | 62.20 | $64.13 | 276400 |
| 2022-08-01 | 62.00 | $65.60 | 260000 |
| 2022-07-29 | 61.62 | $65.51 | 325712 |
| 2022-07-28 | 61.21 | $64.78 | 206338 |
| 2022-07-27 | 60.84 | $64.14 | 254036 |
| 2022-07-26 | 60.49 | $62.53 | 286900 |
| 2022-07-25 | 60.27 | $62.59 | 282900 |
| 2022-07-22 | 60.03 | $62.44 | 293836 |
| 2022-07-21 | 59.78 | $63.86 | 320230 |
| 2022-07-20 | 59.35 | $63.05 | 426312 |
| 2022-07-19 | 58.96 | $62.63 | 365124 |
| 2022-07-18 | 58.57 | $60.06 | 298723 |
| 2022-07-15 | 58.41 | $59.13 | 324638 |
| 2022-07-14 | 58.34 | $57.99 | 171933 |
| 2022-07-13 | 58.37 | $58.65 | 199337 |
| 2022-07-12 | 58.35 | $58.62 | 304827 |
| 2022-07-11 | 58.32 | $59.21 | 205300 |
| 2022-07-08 | 58.22 | $61.16 | 228129 |
| 2022-07-07 | 57.91 | $61.17 | 353530 |
| 2022-07-06 | 57.57 | $58.76 | 330900 |
| 2022-07-05 | 57.45 | $57.88 | 440515 |
| 2022-07-01 | 57.40 | $58.41 | 303015 |
| 2022-06-30 | 57.29 | $58.02 | 284300 |
| 2022-06-29 | 57.22 | $57.74 | 319366 |
| 2022-06-28 | 57.16 | $57.26 | 556200 |
| 2022-06-27 | 57.15 | $58.05 | 325729 |
| 2022-06-24 | 57.06 | $57.25 | 1.7M |
| 2022-06-23 | 57.04 | $55.77 | 430800 |
| 2022-06-22 | 57.17 | $56.63 | 640701 |
| 2022-06-21 | 57.23 | $53.84 | 755000 |
| 2022-06-17 | 57.58 | $51.84 | 727400 |
| 2022-06-16 | 58.19 | $52.05 | 378908 |
| 2022-06-15 | 58.83 | $54.63 | 413900 |
| 2022-06-14 | 59.28 | $54.81 | 433745 |
| 2022-06-13 | 59.75 | $53.79 | 361335 |
| 2022-06-10 | 60.37 | $56.12 | 347300 |
| 2022-06-09 | 60.82 | $59.70 | 255800 |
| 2022-06-08 | 60.94 | $61.29 | 184149 |
| 2022-06-07 | 60.90 | $62.49 | 195421 |
| 2022-06-06 | 60.74 | $61.75 | 214334 |
| 2022-06-03 | 60.63 | $61.68 | 170500 |
| 2022-06-02 | 60.52 | $62.48 | 177735 |
| 2022-06-01 | 60.31 | $60.40 | 190623 |
| 2022-05-31 | 60.30 | $61.46 | 272900 |
| 2022-05-27 | 60.18 | $61.19 | 184000 |
| 2022-05-26 | 60.08 | $60.02 | 288100 |
| 2022-05-25 | 60.08 | $59.40 | 273800 |
| 2022-05-24 | 60.15 | $58.50 | 318115 |
| 2022-05-23 | 60.33 | $58.01 | 254421 |
| 2022-05-20 | 60.57 | $57.52 | 241300 |
| 2022-05-19 | 60.89 | $57.52 | 295000 |
| 2022-05-18 | 61.25 | $57.96 | 371600 |
| 2022-05-17 | 61.59 | $61.34 | 235100 |
| 2022-05-16 | 61.62 | $59.04 | 239500 |
| 2022-05-13 | 61.89 | $58.63 | 426800 |
| 2022-05-12 | 62.23 | $57.76 | 425441 |
| 2022-05-11 | 62.70 | $58.81 | 238141 |
| 2022-05-10 | 63.11 | $60.62 | 230900 |
| 2022-05-09 | 63.38 | $60.83 | 221100 |
| 2022-05-06 | 63.64 | $61.08 | 206809 |
| 2022-05-05 | 63.91 | $62.00 | 234140 |
| 2022-05-04 | 64.12 | $64.91 | 228700 |
| 2022-05-03 | 64.03 | $63.27 | 287501 |
| 2022-05-02 | 64.11 | $62.12 | 380300 |
| 2022-04-29 | 64.32 | $61.44 | 207400 |
| 2022-04-28 | 64.63 | $63.37 | 190700 |
| 2022-04-27 | 64.76 | $61.47 | 230600 |
| 2022-04-26 | 65.10 | $61.92 | 269826 |
| 2022-04-25 | 65.44 | $64.90 | 204300 |
| 2022-04-22 | 65.50 | $64.82 | 202100 |
| 2022-04-21 | 65.57 | $66.55 | 174200 |
| 2022-04-20 | 65.46 | $66.89 | 166711 |
| 2022-04-19 | 65.31 | $66.52 | 260138 |
| 2022-04-18 | 65.19 | $65.28 | 176009 |
| 2022-04-14 | 65.18 | $65.61 | 185000 |
| 2022-04-13 | 65.13 | $66.14 | 224643 |
| 2022-04-12 | 65.02 | $65.31 | 301600 |
| 2022-04-11 | 64.99 | $64.54 | 299900 |
| 2022-04-08 | 65.04 | $64.63 | 334600 |
| 2022-04-07 | 65.09 | $64.86 | 450841 |
| 2022-04-06 | 65.11 | $64.81 | 546438 |
| 2022-04-05 | 65.14 | $64.88 | 312549 |
| 2022-04-04 | 65.17 | $66.03 | 450344 |
| 2022-04-01 | 65.08 | $65.82 | 583000 |
| 2022-03-31 | 65.00 | $64.94 | 462102 |
| 2022-03-30 | 65.01 | $66.40 | 420800 |
| 2022-03-29 | 64.86 | $67.84 | 703400 |
| 2022-03-28 | 64.54 | $64.84 | 406200 |
| 2022-03-25 | 64.51 | $64.26 | 314323 |
| 2022-03-24 | 64.54 | $64.12 | 198946 |
| 2022-03-23 | 64.58 | $63.70 | 317500 |
| 2022-03-22 | 64.68 | $64.52 | 363108 |
| 2022-03-21 | 64.69 | $64.89 | 313012 |
| 2022-03-18 | 64.67 | $66.61 | 857600 |
| 2022-03-17 | 64.47 | $65.60 | 280600 |
| 2022-03-16 | 64.35 | $65.54 | 407700 |
| 2022-03-15 | 64.23 | $64.79 | 521112 |
| 2022-03-14 | 64.17 | $62.69 | 743800 |
| 2022-03-11 | 64.32 | $60.91 | 507300 |
| 2022-03-10 | 64.68 | $60.96 | 805715 |
| 2022-03-09 | 65.07 | $63.23 | 503548 |
| 2022-03-08 | 65.27 | $61.01 | 375636 |
| 2022-03-07 | 65.71 | $60.98 | 414600 |
| 2022-03-04 | 66.21 | $63.72 | 525645 |
| 2022-03-03 | 66.48 | $65.96 | 305527 |
| 2022-03-02 | 66.53 | $65.79 | 444300 |
| 2022-03-01 | 66.61 | $63.39 | 583700 |
| 2022-02-28 | 66.95 | $66.26 | 494601 |
| 2022-02-25 | 67.02 | $66.53 | 701640 |
| 2022-02-24 | 67.07 | $64.27 | 411300 |
| 2022-02-23 | 67.37 | $64.08 | 581504 |
| 2022-02-22 | 67.71 | $64.66 | 274500 |
| 2022-02-18 | 68.03 | $66.19 | 489100 |
| 2022-02-17 | 68.23 | $65.45 | 505340 |
| 2022-02-16 | 68.52 | $68.21 | 312825 |
| 2022-02-15 | 68.55 | $68.99 | 288109 |
| 2022-02-14 | 68.50 | $67.06 | 386400 |
| 2022-02-11 | 68.66 | $67.14 | 317200 |
| 2022-02-10 | 68.82 | $68.07 | 329300 |
| 2022-02-09 | 68.89 | $68.81 | 300409 |
| 2022-02-08 | 68.90 | $68.32 | 296200 |
| 2022-02-07 | 68.96 | $67.16 | 434100 |
| 2022-02-04 | 69.15 | $67.71 | 410016 |
| 2022-02-03 | 69.31 | $67.92 | 335903 |
| 2022-02-02 | 69.45 | $67.66 | 326300 |
| 2022-02-01 | 69.64 | $67.95 | 779400 |
| 2022-01-31 | 69.82 | $66.38 | 724800 |
| 2022-01-28 | 70.18 | $64.55 | 661400 |
| 2022-01-27 | 70.77 | $63.80 | 598846 |
| 2022-01-26 | 71.51 | $66.12 | 347224 |
| 2022-01-25 | 72.08 | $67.24 | 434619 |
| 2022-01-24 | 72.58 | $69.90 | 355645 |
| 2022-01-21 | 72.87 | $67.58 | 294800 |
| 2022-01-20 | 73.42 | $67.78 | 202200 |
| 2022-01-19 | 74.02 | $70.23 | 205240 |
| 2022-01-18 | 74.42 | $71.82 | 277807 |
| 2022-01-14 | 74.69 | $73.40 | 173117 |
| 2022-01-13 | 74.83 | $73.30 | 220432 |
| 2022-01-12 | 74.99 | $73.14 | 355135 |
| 2022-01-11 | 75.18 | $73.38 | 278200 |
| 2022-01-10 | 75.37 | $71.85 | 481617 |
| 2022-01-07 | 75.74 | $71.86 | 438534 |
| 2022-01-06 | 76.15 | $77.54 | 314734 |
| 2022-01-05 | 76.00 | $75.56 | 314200 |
| 2022-01-04 | 76.05 | $78.07 | 281347 |
| 2022-01-03 | 75.84 | $76.54 | 330000 |
| 2021-12-31 | 75.76 | $75.73 | 303109 |
| 2021-12-30 | 75.76 | $75.67 | 199244 |
| 2021-12-29 | 75.77 | $77.00 | 124200 |
| 2021-12-28 | 75.65 | $76.31 | 164918 |
| 2021-12-27 | 75.58 | $76.88 | 167539 |
| 2021-12-23 | 75.44 | $75.51 | 360200 |
| 2021-12-22 | 75.43 | $74.71 | 270800 |
| 2021-12-21 | 75.51 | $74.36 | 304800 |
| 2021-12-20 | 75.63 | $71.41 | 539010 |
| 2021-12-17 | 76.07 | $73.15 | 2.1M |
| 2021-12-16 | 76.38 | $74.68 | 567600 |
| 2021-12-15 | 76.56 | $76.55 | 590534 |
| 2021-12-14 | 76.56 | $76.40 | 638800 |
| 2021-12-13 | 76.58 | $76.46 | 453920 |
| 2021-12-10 | 76.59 | $77.82 | 586038 |
| 2021-12-09 | 76.46 | $76.17 | 327805 |
| 2021-12-08 | 76.49 | $75.98 | 536000 |
| 2021-12-07 | 76.54 | $75.27 | 304335 |
| 2021-12-06 | 76.68 | $74.74 | 394000 |
| 2021-12-03 | 76.88 | $71.27 | 317100 |
| 2021-12-02 | 77.47 | $72.88 | 226600 |
| 2021-12-01 | 77.95 | $70.67 | 395608 |
| 2021-11-30 | 78.72 | $72.74 | 343014 |
| 2021-11-29 | 79.35 | $75.31 | 357800 |
| 2021-11-26 | 79.77 | $74.89 | 192823 |
| 2021-11-24 | 80.29 | $81.11 | 161500 |
| 2021-11-23 | 80.20 | $81.05 | 179700 |
| 2021-11-22 | 80.11 | $81.55 | 259906 |
| 2021-11-19 | 79.96 | $82.08 | 194167 |
| 2021-11-18 | 79.74 | $82.18 | 296321 |
| 2021-11-17 | 79.48 | $80.36 | 187500 |
| 2021-11-16 | 79.39 | $81.66 | 163700 |
| 2021-11-15 | 79.15 | $80.88 | 189035 |
| 2021-11-12 | 78.97 | $81.27 | 138000 |
| 2021-11-11 | 78.73 | $81.75 | 190217 |
| 2021-11-10 | 78.41 | $81.04 | 246711 |
| 2021-11-09 | 78.13 | $81.49 | 283037 |
| 2021-11-08 | 77.78 | $82.08 | 279600 |
| 2021-11-05 | 77.32 | $83.23 | 312712 |
| 2021-11-04 | 76.70 | $81.87 | 298312 |
| 2021-11-03 | 76.16 | $79.98 | 270300 |
| 2021-11-02 | 75.76 | $79.38 | 261100 |
| 2021-11-01 | 75.37 | $79.91 | 247119 |
| 2021-10-29 | 74.90 | $77.21 | 233100 |
| 2021-10-28 | 74.65 | $76.20 | 250215 |
| 2021-10-27 | 74.49 | $74.27 | 182536 |
| 2021-10-26 | 74.51 | $75.39 | 269900 |
| 2021-10-25 | 74.42 | $75.28 | 196326 |
| 2021-10-22 | 74.33 | $73.06 | 210413 |
| 2021-10-21 | 74.47 | $72.84 | 309200 |
| 2021-10-20 | 74.64 | $73.89 | 243600 |
| 2021-10-19 | 74.71 | $74.65 | 227000 |
| 2021-10-18 | 74.72 | $76.08 | 169535 |
| 2021-10-15 | 74.58 | $75.25 | 256207 |
| 2021-10-14 | 74.51 | $75.17 | 137118 |
| 2021-10-13 | 74.44 | $74.33 | 212108 |
| 2021-10-12 | 74.45 | $75.14 | 254923 |
| 2021-10-11 | 74.38 | $74.64 | 188100 |
| 2021-10-08 | 74.35 | $76.09 | 261123 |
| 2021-10-07 | 74.17 | $77.20 | 715801 |
| 2021-10-06 | 73.85 | $76.46 | 273220 |
| 2021-10-05 | 73.57 | $77.57 | 382100 |
| 2021-10-04 | 73.15 | $75.69 | 218600 |
| 2021-10-01 | 72.88 | $74.85 | 305031 |
| 2021-09-30 | 72.68 | $72.36 | 326904 |
| 2021-09-29 | 72.71 | $73.25 | 553848 |
| 2021-09-28 | 72.65 | $72.94 | 316400 |
| 2021-09-27 | 72.62 | $75.39 | 285200 |
| 2021-09-24 | 72.33 | $74.53 | 291440 |
| 2021-09-23 | 72.10 | $74.60 | 274845 |
| 2021-09-22 | 71.84 | $73.07 | 187900 |
| 2021-09-21 | 71.71 | $71.28 | 325500 |
| 2021-09-20 | 71.75 | $70.70 | 312000 |
| 2021-09-17 | 71.86 | $72.96 | 673500 |
| 2021-09-16 | 71.75 | $73.12 | 223200 |
| 2021-09-15 | 71.60 | $74.32 | 382025 |
| 2021-09-14 | 71.32 | $73.16 | 270800 |
| 2021-09-13 | 71.12 | $73.19 | 299503 |
| 2021-09-10 | 70.90 | $72.90 | 331523 |
| 2021-09-09 | 70.69 | $75.37 | 553505 |
| 2021-09-08 | 70.20 | $72.73 | 615500 |
| 2021-09-07 | 69.94 | $72.97 | 368872 |
| 2021-09-03 | 69.62 | $71.79 | 185743 |
| 2021-09-02 | 69.39 | $72.16 | 156300 |
| 2021-09-01 | 69.10 | $70.92 | 148300 |
| 2021-08-31 | 68.90 | $70.69 | 174000 |
| 2021-08-30 | 68.72 | $71.30 | 121749 |
| 2021-08-27 | 68.44 | $71.60 | 248010 |
| 2021-08-26 | 68.11 | $69.34 | 125240 |
| 2021-08-25 | 67.98 | $69.59 | 100614 |
| 2021-08-24 | 67.81 | $68.88 | 129147 |
| 2021-08-23 | 67.70 | $69.24 | 150037 |
| 2021-08-20 | 67.54 | $67.25 | 177500 |
| 2021-08-19 | 67.57 | $66.46 | 188013 |
| 2021-08-18 | 67.69 | $67.13 | 138100 |
| 2021-08-17 | 67.74 | $67.64 | 155100 |
| 2021-08-16 | 67.76 | $67.95 | 188200 |
| 2021-08-13 | 67.74 | $67.92 | 168440 |
| 2021-08-12 | 67.72 | $68.56 | 164200 |
| 2021-08-11 | 67.63 | $68.64 | 265000 |
| 2021-08-10 | 67.52 | $67.60 | 143802 |
| 2021-08-09 | 67.51 | $66.66 | 125800 |
| 2021-08-06 | 67.60 | $67.83 | 139924 |
| 2021-08-05 | 67.58 | $67.55 | 152000 |
| 2021-08-04 | 67.58 | $66.13 | 262101 |
| 2021-08-03 | 67.73 | $68.38 | 483500 |
| 2021-08-02 | 67.67 | $67.84 | 308400 |
| 2021-07-30 | 67.65 | $68.74 | 219912 |
| 2021-07-29 | 67.53 | $68.88 | 208700 |
| 2021-07-28 | 67.39 | $68.09 | 267400 |
| 2021-07-27 | 67.32 | $67.01 | 281100 |
| 2021-07-26 | 67.35 | $66.81 | 194810 |
| 2021-07-23 | 67.41 | $66.09 | 196139 |
| 2021-07-22 | 67.54 | $65.31 | 180000 |
| 2021-07-21 | 67.78 | $66.75 | 232008 |
| 2021-07-20 | 67.89 | $66.37 | 314543 |
| 2021-07-19 | 68.05 | $64.35 | 211600 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
71.90
2026-07-15
Close Price
$75.12
Vol: 642937
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.44
Average
63.34
Maximum
81.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 71.90 | $75.12 | 642937 |
| 2026-07-14 | 71.53 | $73.56 | 509417 |
| 2026-07-13 | 71.30 | $75.39 | 386840 |
| 2026-07-10 | 70.88 | $73.14 | 333600 |
| 2026-07-09 | 70.68 | $71.88 | 451400 |
| 2026-07-08 | 70.61 | $71.32 | 406000 |
| 2026-07-07 | 70.60 | $72.77 | 434000 |
| 2026-07-06 | 70.45 | $71.10 | 488709 |
| 2026-07-02 | 70.46 | $69.68 | 684509 |
| 2026-07-01 | 70.60 | $67.73 | 917100 |
| 2026-06-30 | 70.94 | $66.58 | 1.1M |
| 2026-06-29 | 71.43 | $70.52 | 796900 |
| 2026-06-26 | 71.53 | $72.19 | 2.4M |
| 2026-06-25 | 71.46 | $70.57 | 621500 |
| 2026-06-24 | 71.54 | $70.63 | 928413 |
| 2026-06-23 | 71.60 | $71.72 | 859200 |
| 2026-06-22 | 71.54 | $67.77 | 1.0M |
| 2026-06-18 | 71.85 | $71.46 | 1.3M |
| 2026-06-17 | 71.78 | $71.67 | 642197 |
| 2026-06-16 | 71.66 | $72.23 | 1.1M |
| 2026-06-15 | 71.46 | $71.37 | 525100 |
| 2026-06-12 | 71.31 | $73.22 | 571907 |
| 2026-06-11 | 70.93 | $73.26 | 382205 |
| 2026-06-10 | 70.51 | $73.30 | 356242 |
| 2026-06-09 | 70.05 | $73.76 | 449600 |
| 2026-06-08 | 69.51 | $72.66 | 409100 |
| 2026-06-05 | 69.06 | $72.32 | 456607 |
| 2026-06-04 | 68.61 | $70.76 | 376245 |
| 2026-06-03 | 68.29 | $69.46 | 384600 |
| 2026-06-02 | 68.08 | $71.35 | 758000 |
| 2026-06-01 | 67.67 | $72.28 | 379300 |
| 2026-05-29 | 67.14 | $69.98 | 476238 |
| 2026-05-28 | 66.81 | $69.96 | 340453 |
| 2026-05-27 | 66.47 | $68.57 | 370400 |
| 2026-05-26 | 66.25 | $68.10 | 517400 |
| 2026-05-22 | 66.07 | $68.03 | 360500 |
| 2026-05-21 | 65.88 | $66.64 | 300200 |
| 2026-05-20 | 65.82 | $66.26 | 433700 |
| 2026-05-19 | 65.80 | $65.38 | 436753 |
| 2026-05-18 | 65.88 | $65.68 | 402600 |
| 2026-05-15 | 65.92 | $63.80 | 445700 |
| 2026-05-14 | 66.16 | $64.11 | 484600 |
| 2026-05-13 | 66.37 | $64.51 | 568500 |
| 2026-05-12 | 66.55 | $65.97 | 300800 |
| 2026-05-11 | 66.57 | $66.57 | 276000 |
| 2026-05-08 | 66.52 | $67.78 | 315700 |
| 2026-05-07 | 66.32 | $67.14 | 456515 |
| 2026-05-06 | 66.17 | $66.00 | 339500 |
| 2026-05-05 | 66.11 | $66.93 | 266200 |
| 2026-05-04 | 65.95 | $66.46 | 377025 |
| 2026-05-01 | 65.82 | $66.52 | 307000 |
| 2026-04-30 | 65.66 | $66.44 | 467431 |
| 2026-04-29 | 65.50 | $66.33 | 380016 |
| 2026-04-28 | 65.33 | $67.20 | 370008 |
| 2026-04-27 | 65.06 | $66.12 | 353500 |
| 2026-04-24 | 64.87 | $65.80 | 320800 |
| 2026-04-23 | 64.71 | $65.35 | 533300 |
| 2026-04-22 | 64.58 | $67.12 | 297134 |
| 2026-04-21 | 64.25 | $66.93 | 487600 |
| 2026-04-20 | 63.93 | $66.63 | 335719 |
| 2026-04-17 | 63.61 | $65.76 | 593100 |
| 2026-04-16 | 63.36 | $65.42 | 549873 |
| 2026-04-15 | 63.11 | $64.33 | 430941 |
| 2026-04-14 | 62.95 | $63.30 | 304500 |
| 2026-04-13 | 62.88 | $63.26 | 690600 |
| 2026-04-10 | 62.80 | $60.53 | 661400 |
| 2026-04-09 | 62.99 | $63.95 | 431724 |
| 2026-04-08 | 62.84 | $63.90 | 552323 |
| 2026-04-07 | 62.69 | $63.31 | 626265 |
| 2026-04-06 | 62.59 | $63.35 | 409906 |
| 2026-04-02 | 62.49 | $63.36 | 501000 |
| 2026-04-01 | 62.40 | $62.67 | 552544 |
| 2026-03-31 | 62.38 | $62.95 | 516727 |
| 2026-03-30 | 62.32 | $62.89 | 677802 |
| 2026-03-27 | 62.27 | $62.35 | 360600 |
| 2026-03-26 | 62.27 | $64.06 | 508628 |
| 2026-03-25 | 62.11 | $63.01 | 534700 |
| 2026-03-24 | 62.03 | $62.69 | 522200 |
| 2026-03-23 | 61.96 | $62.89 | 615848 |
| 2026-03-20 | 61.86 | $61.76 | 3.1M |
| 2026-03-19 | 61.87 | $61.76 | 640200 |
| 2026-03-18 | 61.89 | $60.48 | 541100 |
| 2026-03-17 | 62.03 | $61.26 | 474533 |
| 2026-03-16 | 62.11 | $60.48 | 463349 |
| 2026-03-13 | 62.26 | $60.68 | 545634 |
| 2026-03-12 | 62.39 | $61.52 | 575948 |
| 2026-03-11 | 62.44 | $62.45 | 590000 |
| 2026-03-10 | 62.43 | $62.59 | 590700 |
| 2026-03-09 | 62.43 | $62.63 | 848826 |
| 2026-03-06 | 62.45 | $63.60 | 813143 |
| 2026-03-05 | 62.39 | $65.08 | 1.3M |
| 2026-03-04 | 62.21 | $63.20 | 498700 |
| 2026-03-03 | 62.22 | $62.47 | 547844 |
| 2026-03-02 | 62.33 | $62.20 | 390215 |
| 2026-02-27 | 62.51 | $62.67 | 553835 |
| 2026-02-26 | 62.66 | $62.93 | 615900 |
| 2026-02-25 | 62.81 | $59.98 | 608700 |
| 2026-02-24 | 63.27 | $59.54 | 650100 |
| 2026-02-23 | 63.81 | $59.54 | 658000 |
| 2026-02-20 | 64.40 | $62.20 | 385038 |
| 2026-02-19 | 64.76 | $62.87 | 496400 |
| 2026-02-18 | 65.09 | $62.64 | 520702 |
| 2026-02-17 | 65.45 | $61.33 | 405400 |
| 2026-02-13 | 65.97 | $61.23 | 432304 |
| 2026-02-12 | 66.54 | $60.17 | 678700 |
| 2026-02-11 | 67.24 | $62.41 | 574622 |
| 2026-02-10 | 67.75 | $67.98 | 576841 |
| 2026-02-09 | 67.74 | $66.62 | 426800 |
| 2026-02-06 | 67.86 | $68.11 | 747913 |
| 2026-02-05 | 67.85 | $66.78 | 613909 |
| 2026-02-04 | 67.96 | $67.05 | 814323 |
| 2026-02-03 | 68.04 | $67.37 | 475910 |
| 2026-02-02 | 68.08 | $70.08 | 369100 |
| 2026-01-30 | 67.85 | $69.47 | 701941 |
| 2026-01-29 | 67.66 | $67.25 | 600241 |
| 2026-01-28 | 67.68 | $66.35 | 334900 |
| 2026-01-27 | 67.79 | $67.77 | 337400 |
| 2026-01-26 | 67.76 | $68.19 | 376811 |
| 2026-01-23 | 67.68 | $68.01 | 276927 |
| 2026-01-22 | 67.61 | $68.74 | 559614 |
| 2026-01-21 | 67.47 | $67.80 | 418501 |
| 2026-01-20 | 67.42 | $66.48 | 309103 |
| 2026-01-16 | 67.51 | $67.97 | 338400 |
| 2026-01-15 | 67.46 | $68.74 | 255000 |
| 2026-01-14 | 67.33 | $67.67 | 322007 |
| 2026-01-13 | 67.32 | $67.29 | 529729 |
| 2026-01-12 | 67.35 | $68.86 | 468930 |
| 2026-01-09 | 67.23 | $68.98 | 449100 |
| 2026-01-08 | 67.09 | $68.04 | 392918 |
| 2026-01-07 | 67.04 | $66.59 | 331406 |
| 2026-01-06 | 67.12 | $66.59 | 540400 |
| 2026-01-05 | 67.20 | $65.73 | 538649 |
| 2026-01-02 | 67.36 | $66.39 | 283000 |
| 2025-12-31 | 67.46 | $66.02 | 210900 |
| 2025-12-30 | 67.60 | $66.87 | 296602 |
| 2025-12-29 | 67.65 | $67.06 | 289200 |
| 2025-12-26 | 67.67 | $67.10 | 353200 |
| 2025-12-24 | 67.69 | $66.65 | 267900 |
| 2025-12-23 | 67.74 | $66.52 | 446800 |
| 2025-12-22 | 67.80 | $67.28 | 574800 |
| 2025-12-19 | 67.77 | $68.26 | 1.6M |
| 2025-12-18 | 67.63 | $69.30 | 476700 |
| 2025-12-17 | 67.35 | $69.05 | 502969 |
| 2025-12-16 | 67.07 | $68.46 | 503711 |
| 2025-12-15 | 66.83 | $68.83 | 584439 |
| 2025-12-12 | 66.53 | $69.88 | 750300 |
| 2025-12-11 | 66.12 | $68.70 | 557500 |
| 2025-12-10 | 65.79 | $67.43 | 813300 |
| 2025-12-09 | 65.59 | $67.57 | 855906 |
| 2025-12-08 | 65.35 | $64.97 | 596239 |
| 2025-12-05 | 65.35 | $66.07 | 435119 |
| 2025-12-04 | 65.25 | $66.48 | 379100 |
| 2025-12-03 | 65.11 | $66.44 | 349000 |
| 2025-12-02 | 64.96 | $66.01 | 358508 |
| 2025-12-01 | 64.85 | $65.77 | 465700 |
| 2025-11-28 | 64.76 | $65.77 | 313325 |
| 2025-11-26 | 64.66 | $65.46 | 592300 |
| 2025-11-25 | 64.60 | $66.25 | 556036 |
| 2025-11-24 | 64.48 | $64.38 | 379928 |
| 2025-11-21 | 64.57 | $64.88 | 450200 |
| 2025-11-20 | 64.64 | $62.57 | 364923 |
| 2025-11-19 | 64.97 | $63.40 | 234426 |
| 2025-11-18 | 65.26 | $63.64 | 224619 |
| 2025-11-17 | 65.55 | $63.55 | 228200 |
| 2025-11-14 | 65.89 | $65.00 | 225836 |
| 2025-11-13 | 66.09 | $65.34 | 327700 |
| 2025-11-12 | 66.28 | $65.65 | 275608 |
| 2025-11-11 | 66.46 | $65.36 | 177800 |
| 2025-11-10 | 66.69 | $64.22 | 355713 |
| 2025-11-07 | 67.05 | $64.50 | 435900 |
| 2025-11-06 | 67.40 | $64.98 | 469500 |
| 2025-11-05 | 67.73 | $66.37 | 345349 |
| 2025-11-04 | 67.95 | $65.35 | 484100 |
| 2025-11-03 | 68.29 | $64.28 | 604046 |
| 2025-10-31 | 68.76 | $64.70 | 583245 |
| 2025-10-30 | 69.22 | $65.39 | 639500 |
| 2025-10-29 | 69.63 | $66.50 | 944322 |
| 2025-10-28 | 69.95 | $70.31 | 358820 |
| 2025-10-27 | 69.91 | $70.28 | 171900 |
| 2025-10-24 | 69.87 | $71.04 | 365500 |
| 2025-10-23 | 69.75 | $71.00 | 415189 |
| 2025-10-22 | 69.64 | $71.00 | 365700 |
| 2025-10-21 | 69.52 | $70.11 | 313600 |
| 2025-10-20 | 69.51 | $68.97 | 178148 |
| 2025-10-17 | 69.62 | $68.40 | 232100 |
| 2025-10-16 | 69.81 | $68.27 | 401000 |
| 2025-10-15 | 70.03 | $69.46 | 533521 |
| 2025-10-14 | 70.16 | $69.74 | 623947 |
| 2025-10-13 | 70.27 | $69.40 | 415400 |
| 2025-10-10 | 70.43 | $67.92 | 557800 |
| 2025-10-09 | 70.75 | $70.43 | 333500 |
| 2025-10-08 | 70.86 | $70.64 | 280500 |
| 2025-10-07 | 70.95 | $70.62 | 697343 |
| 2025-10-06 | 71.06 | $71.33 | 679600 |
| 2025-10-03 | 71.11 | $69.63 | 288100 |
| 2025-10-02 | 71.34 | $69.22 | 265729 |
| 2025-10-01 | 71.62 | $69.50 | 301035 |
| 2025-09-30 | 71.90 | $69.98 | 352206 |
| 2025-09-29 | 72.15 | $70.17 | 316600 |
| 2025-09-26 | 72.41 | $70.38 | 292635 |
| 2025-09-25 | 72.66 | $70.53 | 508100 |
| 2025-09-24 | 72.92 | $71.70 | 291200 |
| 2025-09-23 | 73.09 | $72.44 | 546000 |
| 2025-09-22 | 73.20 | $72.96 | 370800 |
| 2025-09-19 | 73.28 | $73.07 | 1.1M |
| 2025-09-18 | 73.34 | $73.45 | 386159 |
| 2025-09-17 | 73.38 | $72.40 | 456039 |
| 2025-09-16 | 73.51 | $73.02 | 380300 |
| 2025-09-15 | 73.59 | $72.43 | 439305 |
| 2025-09-12 | 73.72 | $72.28 | 526110 |
| 2025-09-11 | 73.88 | $75.07 | 694100 |
| 2025-09-10 | 73.76 | $72.72 | 925806 |
| 2025-09-09 | 73.87 | $72.93 | 863313 |
| 2025-09-08 | 73.94 | $72.51 | 739900 |
| 2025-09-05 | 74.05 | $73.23 | 337469 |
| 2025-09-04 | 74.07 | $73.72 | 423600 |
| 2025-09-03 | 74.03 | $73.59 | 309317 |
| 2025-09-02 | 73.99 | $73.90 | 425900 |
| 2025-08-29 | 73.90 | $74.14 | 335600 |
| 2025-08-28 | 73.77 | $74.87 | 353711 |
| 2025-08-27 | 73.54 | $75.09 | 370341 |
| 2025-08-26 | 73.28 | $74.74 | 323632 |
| 2025-08-25 | 73.04 | $76.22 | 362190 |
| 2025-08-22 | 72.64 | $76.46 | 452318 |
| 2025-08-21 | 72.21 | $72.90 | 136900 |
| 2025-08-20 | 72.12 | $73.10 | 207500 |
| 2025-08-19 | 72.02 | $73.73 | 196800 |
| 2025-08-18 | 71.86 | $73.18 | 284001 |
| 2025-08-15 | 71.75 | $72.46 | 234200 |
| 2025-08-14 | 71.71 | $73.25 | 256600 |
| 2025-08-13 | 71.61 | $74.52 | 259100 |
| 2025-08-12 | 71.38 | $71.75 | 347600 |
| 2025-08-11 | 71.41 | $70.59 | 221702 |
| 2025-08-08 | 71.58 | $71.04 | 171735 |
| 2025-08-07 | 71.71 | $70.50 | 199538 |
| 2025-08-06 | 71.91 | $70.46 | 208500 |
| 2025-08-05 | 72.14 | $70.46 | 343900 |
| 2025-08-04 | 72.39 | $69.61 | 209731 |
| 2025-08-01 | 72.73 | $69.05 | 338400 |
| 2025-07-31 | 73.15 | $70.87 | 315333 |
| 2025-07-30 | 73.41 | $71.66 | 248721 |
| 2025-07-29 | 73.61 | $72.55 | 254707 |
| 2025-07-28 | 73.73 | $73.51 | 290800 |
| 2025-07-25 | 73.76 | $73.71 | 226300 |
| 2025-07-24 | 73.76 | $73.54 | 297500 |
| 2025-07-23 | 73.78 | $74.03 | 330400 |
| 2025-07-22 | 73.76 | $73.57 | 289736 |
| 2025-07-21 | 73.77 | $73.15 | 298900 |
| 2025-07-18 | 73.81 | $73.97 | 433400 |
| 2025-07-17 | 73.76 | $74.50 | 437300 |
| 2025-07-16 | 73.62 | $73.65 | 417100 |
| 2025-07-15 | 73.53 | $72.07 | 473000 |
| 2025-07-14 | 73.57 | $74.08 | 466648 |
| 2025-07-11 | 73.39 | $73.57 | 428901 |
| 2025-07-10 | 73.24 | $74.80 | 453100 |
| 2025-07-09 | 72.95 | $74.89 | 461715 |
| 2025-07-08 | 72.63 | $73.81 | 741741 |
| 2025-07-07 | 72.39 | $73.37 | 726400 |
| 2025-07-03 | 72.17 | $73.98 | 271000 |
| 2025-07-02 | 71.88 | $74.64 | 663100 |
| 2025-07-01 | 71.49 | $73.91 | 839436 |
| 2025-06-30 | 71.15 | $73.33 | 646574 |
| 2025-06-27 | 70.84 | $73.01 | 1.5M |
| 2025-06-26 | 70.54 | $73.15 | 947620 |
| 2025-06-25 | 70.19 | $73.51 | 997600 |
| 2025-06-24 | 69.80 | $74.54 | 958700 |
| 2025-06-23 | 69.26 | $72.20 | 573500 |
| 2025-06-20 | 68.94 | $70.36 | 1.3M |
| 2025-06-18 | 68.77 | $71.07 | 1.9M |
| 2025-06-17 | 68.53 | $66.76 | 403912 |
| 2025-06-16 | 68.71 | $67.62 | 451217 |
| 2025-06-13 | 68.81 | $66.59 | 396801 |
| 2025-06-12 | 69.02 | $68.82 | 323000 |
| 2025-06-11 | 69.00 | $69.32 | 334800 |
| 2025-06-10 | 68.94 | $70.15 | 322900 |
| 2025-06-09 | 68.79 | $69.79 | 379506 |
| 2025-06-06 | 68.66 | $69.96 | 215100 |
| 2025-06-05 | 68.49 | $69.18 | 348500 |
| 2025-06-04 | 68.37 | $69.81 | 460500 |
| 2025-06-03 | 68.17 | $69.49 | 506506 |
| 2025-06-02 | 67.97 | $67.79 | 350827 |
| 2025-05-30 | 67.91 | $68.01 | 361946 |
| 2025-05-29 | 67.80 | $68.30 | 229603 |
| 2025-05-28 | 67.64 | $67.86 | 248039 |
| 2025-05-27 | 67.49 | $68.68 | 255400 |
| 2025-05-23 | 67.22 | $67.48 | 252708 |
| 2025-05-22 | 67.05 | $68.15 | 219616 |
| 2025-05-21 | 66.78 | $67.85 | 220900 |
| 2025-05-20 | 66.51 | $69.07 | 221145 |
| 2025-05-19 | 66.09 | $68.72 | 210800 |
| 2025-05-16 | 65.66 | $68.44 | 293400 |
| 2025-05-15 | 65.21 | $68.26 | 253600 |
| 2025-05-14 | 64.76 | $67.84 | 201921 |
| 2025-05-13 | 64.31 | $68.46 | 506905 |
| 2025-05-12 | 63.79 | $68.02 | 305742 |
| 2025-05-09 | 63.29 | $66.05 | 204145 |
| 2025-05-08 | 62.97 | $66.59 | 251720 |
| 2025-05-07 | 62.58 | $64.37 | 252500 |
| 2025-05-06 | 62.38 | $63.79 | 195428 |
| 2025-05-05 | 62.22 | $63.65 | 292744 |
| 2025-05-02 | 62.07 | $64.04 | 300100 |
| 2025-05-01 | 61.89 | $62.59 | 421922 |
| 2025-04-30 | 61.87 | $61.70 | 432825 |
| 2025-04-29 | 61.97 | $61.72 | 363826 |
| 2025-04-28 | 62.10 | $61.47 | 320640 |
| 2025-04-25 | 62.28 | $61.84 | 604309 |
| 2025-04-24 | 62.46 | $62.27 | 510107 |
| 2025-04-23 | 62.62 | $61.98 | 606349 |
| 2025-04-22 | 62.85 | $60.92 | 349900 |
| 2025-04-21 | 63.21 | $59.48 | 275342 |
| 2025-04-17 | 63.74 | $60.72 | 427321 |
| 2025-04-16 | 64.18 | $61.66 | 278500 |
| 2025-04-15 | 64.56 | $62.32 | 344903 |
| 2025-04-14 | 64.91 | $64.45 | 282332 |
| 2025-04-11 | 65.06 | $63.96 | 256300 |
| 2025-04-10 | 65.28 | $62.93 | 340641 |
| 2025-04-09 | 65.61 | $64.12 | 627900 |
| 2025-04-08 | 65.84 | $60.29 | 719300 |
| 2025-04-07 | 66.47 | $60.81 | 940404 |
| 2025-04-04 | 67.06 | $62.30 | 586000 |
| 2025-04-03 | 67.52 | $64.29 | 816249 |
| 2025-04-02 | 67.80 | $68.87 | 502875 |
| 2025-04-01 | 67.62 | $68.42 | 491000 |
| 2025-03-31 | 67.46 | $67.83 | 371648 |
| 2025-03-28 | 67.34 | $68.08 | 428733 |
| 2025-03-27 | 67.19 | $68.70 | 415813 |
| 2025-03-26 | 66.95 | $68.44 | 244870 |
| 2025-03-25 | 66.72 | $68.06 | 331842 |
| 2025-03-24 | 66.52 | $68.26 | 426803 |
| 2025-03-21 | 66.28 | $66.60 | 2.5M |
| 2025-03-20 | 66.19 | $66.88 | 430145 |
| 2025-03-19 | 66.06 | $67.84 | 488000 |
| 2025-03-18 | 65.84 | $67.40 | 387700 |
| 2025-03-17 | 65.66 | $67.46 | 380222 |
| 2025-03-14 | 65.47 | $67.35 | 515300 |
| 2025-03-13 | 65.28 | $66.46 | 551000 |
| 2025-03-12 | 65.18 | $66.47 | 1.2M |
| 2025-03-11 | 65.09 | $67.27 | 951137 |
| 2025-03-10 | 64.92 | $62.52 | 840697 |
| 2025-03-07 | 65.22 | $65.78 | 417300 |
| 2025-03-06 | 65.23 | $65.22 | 389244 |
| 2025-03-05 | 65.31 | $64.80 | 431132 |
| 2025-03-04 | 65.46 | $64.01 | 405100 |
| 2025-03-03 | 65.71 | $63.78 | 373140 |
| 2025-02-28 | 66.01 | $65.65 | 405326 |
| 2025-02-27 | 66.16 | $64.40 | 439509 |
| 2025-02-26 | 66.47 | $64.94 | 382733 |
| 2025-02-25 | 66.75 | $65.02 | 370600 |
| 2025-02-24 | 67.05 | $65.03 | 334900 |
| 2025-02-21 | 67.38 | $64.40 | 422400 |
| 2025-02-20 | 67.80 | $65.83 | 233020 |
| 2025-02-19 | 68.11 | $66.69 | 357000 |
| 2025-02-18 | 68.35 | $66.35 | 254448 |
| 2025-02-14 | 68.65 | $66.87 | 325110 |
| 2025-02-13 | 68.91 | $66.61 | 318100 |
| 2025-02-12 | 69.21 | $66.39 | 380700 |
| 2025-02-11 | 69.54 | $68.18 | 196225 |
| 2025-02-10 | 69.69 | $67.69 | 260345 |
| 2025-02-07 | 69.88 | $66.96 | 244000 |
| 2025-02-06 | 70.14 | $68.22 | 237103 |
| 2025-02-05 | 70.26 | $69.54 | 274232 |
| 2025-02-04 | 70.25 | $69.80 | 242816 |
| 2025-02-03 | 70.21 | $70.06 | 293100 |
| 2025-01-31 | 70.12 | $70.73 | 245520 |
| 2025-01-30 | 69.96 | $71.60 | 260121 |
| 2025-01-29 | 69.69 | $70.84 | 315900 |
| 2025-01-28 | 69.47 | $71.39 | 186437 |
| 2025-01-27 | 69.19 | $71.20 | 252100 |
| 2025-01-24 | 68.91 | $70.70 | 199320 |
| 2025-01-23 | 68.66 | $70.18 | 278449 |
| 2025-01-22 | 68.45 | $70.51 | 232948 |
| 2025-01-21 | 68.18 | $71.21 | 422600 |
| 2025-01-17 | 67.82 | $70.74 | 522200 |
| 2025-01-16 | 67.51 | $69.76 | 339442 |
| 2025-01-15 | 67.29 | $69.48 | 268700 |
| 2025-01-14 | 67.09 | $68.14 | 312600 |
| 2025-01-13 | 67.04 | $67.16 | 304016 |
| 2025-01-10 | 67.10 | $65.42 | 291228 |
| 2025-01-08 | 67.36 | $66.08 | 304300 |
| 2025-01-07 | 67.58 | $66.28 | 258600 |
| 2025-01-06 | 67.81 | $67.04 | 508515 |
| 2025-01-03 | 67.99 | $68.03 | 249337 |
| 2025-01-02 | 68.13 | $66.81 | 203906 |
| 2024-12-31 | 68.44 | $67.45 | 383900 |
| 2024-12-30 | 68.73 | $67.01 | 233100 |
| 2024-12-27 | 69.13 | $67.39 | 235726 |
| 2024-12-26 | 69.54 | $68.26 | 198337 |
| 2024-12-24 | 69.92 | $67.60 | 147400 |
| 2024-12-23 | 70.42 | $66.96 | 358000 |
| 2024-12-20 | 71.03 | $66.56 | 1.1M |
| 2024-12-19 | 71.73 | $66.60 | 269000 |
| 2024-12-18 | 72.46 | $66.96 | 499720 |
| 2024-12-17 | 73.21 | $69.34 | 686043 |
| 2024-12-16 | 73.75 | $70.20 | 447147 |
| 2024-12-13 | 74.24 | $70.11 | 362706 |
| 2024-12-12 | 74.77 | $70.33 | 421200 |
| 2024-12-11 | 75.31 | $71.19 | 605000 |
| 2024-12-10 | 75.81 | $71.93 | 440131 |
| 2024-12-09 | 76.27 | $72.52 | 537607 |
| 2024-12-06 | 76.70 | $71.56 | 569800 |
| 2024-12-05 | 77.26 | $72.08 | 757400 |
| 2024-12-04 | 77.80 | $78.65 | 411408 |
| 2024-12-03 | 77.69 | $77.96 | 335640 |
| 2024-12-02 | 77.62 | $78.60 | 386000 |
| 2024-11-29 | 77.45 | $78.34 | 184819 |
| 2024-11-27 | 77.26 | $78.19 | 254715 |
| 2024-11-26 | 77.06 | $79.40 | 287539 |
| 2024-11-25 | 76.70 | $79.34 | 392607 |
| 2024-11-22 | 76.30 | $77.45 | 318800 |
| 2024-11-21 | 76.04 | $76.98 | 240000 |
| 2024-11-20 | 75.79 | $75.67 | 446900 |
| 2024-11-19 | 75.64 | $75.57 | 272595 |
| 2024-11-18 | 75.47 | $75.33 | 185832 |
| 2024-11-15 | 75.29 | $75.23 | 214817 |
| 2024-11-14 | 75.10 | $76.49 | 208600 |
| 2024-11-13 | 74.77 | $78.19 | 202700 |
| 2024-11-12 | 74.25 | $78.66 | 294117 |
| 2024-11-11 | 73.66 | $79.26 | 189829 |
| 2024-11-08 | 72.98 | $78.43 | 257210 |
| 2024-11-07 | 72.35 | $77.93 | 282200 |
| 2024-11-06 | 71.72 | $79.36 | 697100 |
| 2024-11-05 | 70.93 | $73.90 | 260600 |
| 2024-11-04 | 70.64 | $71.74 | 187721 |
| 2024-11-01 | 70.57 | $70.65 | 191046 |
| 2024-10-31 | 70.61 | $70.65 | 254800 |
| 2024-10-30 | 70.65 | $70.89 | 237228 |
| 2024-10-29 | 70.69 | $70.68 | 191830 |
| 2024-10-28 | 70.76 | $70.18 | 277900 |
| 2024-10-25 | 70.90 | $68.94 | 168425 |
| 2024-10-24 | 71.18 | $69.24 | 420800 |
| 2024-10-23 | 71.45 | $69.65 | 249356 |
| 2024-10-22 | 71.70 | $69.89 | 492500 |
| 2024-10-21 | 71.93 | $69.71 | 369600 |
| 2024-10-18 | 72.21 | $70.65 | 663215 |
| 2024-10-17 | 72.42 | $71.14 | 300300 |
| 2024-10-16 | 72.60 | $73.38 | 220545 |
| 2024-10-15 | 72.57 | $72.62 | 247100 |
| 2024-10-14 | 72.61 | $72.59 | 128723 |
| 2024-10-11 | 72.65 | $71.82 | 219742 |
| 2024-10-10 | 72.77 | $70.61 | 213800 |
| 2024-10-09 | 72.99 | $71.26 | 344400 |
| 2024-10-08 | 73.14 | $71.89 | 231919 |
| 2024-10-07 | 73.23 | $72.51 | 228903 |
| 2024-10-04 | 73.24 | $72.90 | 188523 |
| 2024-10-03 | 73.18 | $72.07 | 212240 |
| 2024-10-02 | 73.18 | $73.33 | 249238 |
| 2024-10-01 | 73.06 | $73.87 | 298400 |
| 2024-09-30 | 72.87 | $75.24 | 423100 |
| 2024-09-27 | 72.53 | $73.40 | 247700 |
| 2024-09-26 | 72.37 | $73.00 | 292300 |
| 2024-09-25 | 72.24 | $72.45 | 409820 |
| 2024-09-24 | 72.16 | $73.71 | 464800 |
| 2024-09-23 | 71.96 | $73.83 | 553600 |
| 2024-09-20 | 71.73 | $74.81 | 2.3M |
| 2024-09-19 | 71.39 | $75.61 | 465024 |
| 2024-09-18 | 70.95 | $73.19 | 632900 |
| 2024-09-17 | 70.72 | $73.06 | 322028 |
| 2024-09-16 | 70.48 | $71.99 | 381700 |
| 2024-09-13 | 70.34 | $71.92 | 287800 |
| 2024-09-12 | 70.18 | $69.27 | 573206 |
| 2024-09-11 | 70.27 | $69.47 | 325643 |
| 2024-09-10 | 70.34 | $70.15 | 608445 |
| 2024-09-09 | 70.33 | $68.99 | 678900 |
| 2024-09-06 | 70.42 | $66.62 | 393740 |
| 2024-09-05 | 70.75 | $67.96 | 467006 |
| 2024-09-04 | 70.94 | $71.29 | 421300 |
| 2024-09-03 | 70.80 | $71.23 | 345331 |
| 2024-08-30 | 70.64 | $73.05 | 291207 |
| 2024-08-29 | 70.30 | $72.60 | 191116 |
| 2024-08-28 | 69.99 | $71.66 | 183508 |
| 2024-08-27 | 69.79 | $71.87 | 178320 |
| 2024-08-26 | 69.57 | $72.30 | 177700 |
| 2024-08-23 | 69.30 | $72.15 | 241653 |
| 2024-08-22 | 69.05 | $70.05 | 203900 |
| 2024-08-21 | 69.00 | $70.74 | 452400 |
| 2024-08-20 | 68.88 | $69.14 | 193634 |
| 2024-08-19 | 68.93 | $69.70 | 146022 |
| 2024-08-16 | 68.93 | $69.16 | 244600 |
| 2024-08-15 | 68.99 | $68.40 | 309535 |
| 2024-08-14 | 69.13 | $67.83 | 273118 |
| 2024-08-13 | 69.34 | $68.33 | 291300 |
| 2024-08-12 | 69.52 | $67.47 | 218000 |
| 2024-08-09 | 69.78 | $67.73 | 270401 |
| 2024-08-08 | 70.02 | $68.17 | 319100 |
| 2024-08-07 | 70.20 | $66.25 | 356503 |
| 2024-08-06 | 70.56 | $68.18 | 343402 |
| 2024-08-05 | 70.72 | $67.01 | 311005 |
| 2024-08-02 | 70.98 | $70.08 | 251246 |
| 2024-08-01 | 70.94 | $71.82 | 297300 |
| 2024-07-31 | 70.70 | $73.72 | 402300 |
| 2024-07-30 | 70.26 | $73.29 | 373700 |
| 2024-07-29 | 69.83 | $71.31 | 221900 |
| 2024-07-26 | 69.56 | $71.53 | 211002 |
| 2024-07-25 | 69.25 | $70.67 | 316200 |
| 2024-07-24 | 69.00 | $70.65 | 298200 |
| 2024-07-23 | 68.74 | $71.23 | 326440 |
| 2024-07-22 | 68.40 | $71.36 | 242500 |
| 2024-07-19 | 68.03 | $70.11 | 233423 |
| 2024-07-18 | 67.78 | $70.57 | 367510 |
| 2024-07-17 | 67.46 | $71.65 | 411118 |
| 2024-07-16 | 67.01 | $71.00 | 361914 |
| 2024-07-15 | 66.60 | $68.26 | 350700 |
| 2024-07-12 | 66.47 | $67.56 | 337133 |
| 2024-07-11 | 66.38 | $65.98 | 379105 |
| 2024-07-10 | 66.43 | $64.17 | 248322 |
| 2024-07-09 | 66.64 | $64.65 | 769800 |
| 2024-07-08 | 66.80 | $66.43 | 180026 |
| 2024-07-05 | 66.78 | $65.96 | 213800 |
| 2024-07-03 | 66.80 | $67.37 | 163800 |
| 2024-07-02 | 66.68 | $67.80 | 370039 |
| 2024-07-01 | 66.50 | $66.56 | 447415 |
| 2024-06-28 | 66.44 | $67.14 | 774300 |
| 2024-06-27 | 66.32 | $66.00 | 433100 |
| 2024-06-26 | 66.30 | $66.31 | 497832 |
| 2024-06-25 | 66.26 | $67.32 | 630983 |
| 2024-06-24 | 66.12 | $67.43 | 280400 |
| 2024-06-21 | 65.95 | $68.27 | 969738 |
| 2024-06-20 | 65.70 | $68.04 | 514543 |
| 2024-06-18 | 65.45 | $66.54 | 411300 |
| 2024-06-17 | 65.34 | $66.12 | 402700 |
| 2024-06-14 | 65.28 | $66.73 | 673279 |
| 2024-06-13 | 65.15 | $70.27 | 845800 |
| 2024-06-12 | 64.67 | $63.41 | 350413 |
| 2024-06-11 | 64.85 | $62.92 | 364000 |
| 2024-06-10 | 65.08 | $62.51 | 389647 |
| 2024-06-07 | 65.36 | $63.27 | 330100 |
| 2024-06-06 | 65.57 | $64.86 | 299109 |
| 2024-06-05 | 65.63 | $64.65 | 271800 |
| 2024-06-04 | 65.70 | $65.37 | 191901 |
| 2024-06-03 | 65.69 | $65.62 | 210028 |
| 2024-05-31 | 65.64 | $65.94 | 254500 |
| 2024-05-30 | 65.55 | $65.59 | 252506 |
| 2024-05-29 | 65.46 | $65.42 | 277796 |
| 2024-05-28 | 65.37 | $66.59 | 336837 |
| 2024-05-24 | 65.15 | $66.53 | 252900 |
| 2024-05-23 | 64.90 | $65.77 | 274812 |
| 2024-05-22 | 64.70 | $65.58 | 175539 |
| 2024-05-21 | 64.51 | $65.45 | 263118 |
| 2024-05-20 | 64.32 | $65.69 | 240522 |
| 2024-05-17 | 64.09 | $66.43 | 175000 |
| 2024-05-16 | 63.76 | $66.25 | 302700 |
| 2024-05-15 | 63.43 | $66.01 | 318600 |
| 2024-05-14 | 63.09 | $64.80 | 293500 |
| 2024-05-13 | 62.84 | $64.63 | 243410 |
| 2024-05-10 | 62.59 | $64.52 | 246900 |
| 2024-05-09 | 62.34 | $64.42 | 549000 |
| 2024-05-08 | 62.08 | $64.08 | 397037 |
| 2024-05-07 | 61.86 | $62.95 | 555111 |
| 2024-05-06 | 61.75 | $63.74 | 336200 |
| 2024-05-03 | 61.56 | $62.27 | 255115 |
| 2024-05-02 | 61.52 | $61.87 | 336000 |
| 2024-05-01 | 61.53 | $61.18 | 313926 |
| 2024-04-30 | 61.61 | $60.72 | 369700 |
| 2024-04-29 | 61.76 | $61.49 | 243538 |
| 2024-04-26 | 61.85 | $61.01 | 272334 |
| 2024-04-25 | 62.01 | $60.64 | 484318 |
| 2024-04-24 | 62.22 | $62.65 | 267800 |
| 2024-04-23 | 62.26 | $63.19 | 242224 |
| 2024-04-22 | 62.25 | $62.95 | 391300 |
| 2024-04-19 | 62.27 | $61.29 | 454137 |
| 2024-04-18 | 62.47 | $59.97 | 279734 |
| 2024-04-17 | 62.81 | $60.00 | 272937 |
| 2024-04-16 | 63.17 | $60.47 | 290219 |
| 2024-04-15 | 63.50 | $60.84 | 203217 |
| 2024-04-12 | 63.81 | $61.49 | 200900 |
| 2024-04-11 | 64.06 | $62.58 | 243300 |
| 2024-04-10 | 64.22 | $62.86 | 385833 |
| 2024-04-09 | 64.36 | $64.46 | 192400 |
| 2024-04-08 | 64.35 | $64.00 | 174611 |
| 2024-04-05 | 64.39 | $63.57 | 460949 |
| 2024-04-04 | 64.48 | $63.23 | 311300 |
| 2024-04-03 | 64.61 | $64.23 | 238732 |
| 2024-04-02 | 64.64 | $64.32 | 417300 |
| 2024-04-01 | 64.67 | $64.75 | 351647 |
| 2024-03-28 | 64.66 | $65.76 | 345624 |
| 2024-03-27 | 64.54 | $65.94 | 451500 |
| 2024-03-26 | 64.38 | $64.42 | 273600 |
| 2024-03-25 | 64.35 | $64.25 | 204700 |
| 2024-03-22 | 64.31 | $64.77 | 223300 |
| 2024-03-21 | 64.20 | $65.40 | 333748 |
| 2024-03-20 | 64.00 | $64.39 | 295358 |
| 2024-03-19 | 63.87 | $63.44 | 409143 |
| 2024-03-18 | 63.81 | $64.16 | 589000 |
| 2024-03-15 | 63.66 | $63.45 | 3.8M |
| 2024-03-14 | 63.55 | $63.19 | 570326 |
| 2024-03-13 | 63.46 | $64.34 | 411800 |
| 2024-03-12 | 63.22 | $64.44 | 306900 |
| 2024-03-11 | 62.96 | $64.82 | 366100 |
| 2024-03-08 | 62.63 | $65.60 | 469400 |
| 2024-03-07 | 62.20 | $65.03 | 640200 |
| 2024-03-06 | 61.79 | $64.87 | 569900 |
| 2024-03-05 | 61.36 | $64.06 | 381240 |
| 2024-03-04 | 60.99 | $66.14 | 688641 |
| 2024-03-01 | 60.39 | $64.08 | 329600 |
| 2024-02-29 | 59.97 | $63.66 | 510000 |
| 2024-02-28 | 59.56 | $61.23 | 428506 |
| 2024-02-27 | 59.37 | $60.65 | 368300 |
| 2024-02-26 | 59.23 | $59.40 | 189400 |
| 2024-02-23 | 59.20 | $59.63 | 167100 |
| 2024-02-22 | 59.14 | $59.30 | 196755 |
| 2024-02-21 | 59.11 | $59.14 | 189400 |
| 2024-02-20 | 59.09 | $58.84 | 205400 |
| 2024-02-16 | 59.08 | $58.76 | 251368 |
| 2024-02-15 | 59.08 | $60.07 | 336747 |
| 2024-02-14 | 58.93 | $59.19 | 186814 |
| 2024-02-13 | 58.84 | $58.17 | 444700 |
| 2024-02-12 | 58.84 | $60.87 | 377100 |
| 2024-02-09 | 58.57 | $58.94 | 277321 |
| 2024-02-08 | 58.46 | $59.00 | 264600 |
| 2024-02-07 | 58.33 | $58.63 | 267002 |
| 2024-02-06 | 58.22 | $58.83 | 418313 |
| 2024-02-05 | 58.08 | $59.01 | 208900 |
| 2024-02-02 | 57.91 | $59.52 | 221700 |
| 2024-02-01 | 57.67 | $59.06 | 275300 |
| 2024-01-31 | 57.46 | $58.67 | 408000 |
| 2024-01-30 | 57.29 | $59.41 | 273300 |
| 2024-01-29 | 57.04 | $58.63 | 195900 |
| 2024-01-26 | 56.88 | $58.61 | 185727 |
| 2024-01-25 | 56.71 | $58.33 | 278009 |
| 2024-01-24 | 56.58 | $57.71 | 172600 |
| 2024-01-23 | 56.51 | $57.56 | 312803 |
| 2024-01-22 | 56.46 | $57.23 | 251321 |
| 2024-01-19 | 56.44 | $56.36 | 229322 |
| 2024-01-18 | 56.53 | $55.87 | 139608 |
| 2024-01-17 | 56.67 | $55.40 | 229600 |
| 2024-01-16 | 56.86 | $56.29 | 200200 |
| 2024-01-12 | 56.98 | $56.13 | 181440 |
| 2024-01-11 | 57.11 | $56.13 | 355439 |
| 2024-01-10 | 57.25 | $55.82 | 245126 |
| 2024-01-09 | 57.41 | $55.38 | 243235 |
| 2024-01-08 | 57.61 | $56.24 | 297743 |
| 2024-01-05 | 57.72 | $55.17 | 192190 |
| 2024-01-04 | 57.92 | $55.79 | 376500 |
| 2024-01-03 | 58.04 | $56.56 | 575507 |
| 2024-01-02 | 58.08 | $58.40 | 265800 |
| 2023-12-29 | 57.92 | $59.35 | 309100 |
| 2023-12-28 | 57.63 | $59.24 | 230220 |
| 2023-12-27 | 57.32 | $58.99 | 362540 |
| 2023-12-26 | 56.99 | $58.89 | 333200 |
| 2023-12-22 | 56.63 | $58.62 | 188014 |
| 2023-12-21 | 56.26 | $58.67 | 306037 |
| 2023-12-20 | 55.85 | $58.17 | 512992 |
| 2023-12-19 | 55.46 | $59.46 | 464500 |
| 2023-12-18 | 54.90 | $58.16 | 336800 |
| 2023-12-15 | 54.43 | $57.82 | 1.2M |
| 2023-12-14 | 53.96 | $57.50 | 561804 |
| 2023-12-13 | 53.48 | $56.49 | 859600 |
| 2023-12-12 | 53.08 | $55.92 | 288700 |
| 2023-12-11 | 52.69 | $55.92 | 402300 |
| 2023-12-08 | 52.26 | $54.72 | 385100 |
| 2023-12-07 | 51.91 | $53.89 | 618210 |
| 2023-12-06 | 51.61 | $51.70 | 729515 |
| 2023-12-05 | 51.50 | $53.37 | 420500 |
| 2023-12-04 | 51.21 | $54.30 | 384100 |
| 2023-12-01 | 50.80 | $52.91 | 293200 |
| 2023-11-30 | 50.50 | $51.74 | 277510 |
| 2023-11-29 | 50.27 | $51.25 | 214100 |
| 2023-11-28 | 50.07 | $50.98 | 247000 |
| 2023-11-27 | 49.86 | $51.38 | 132500 |
| 2023-11-24 | 49.58 | $51.04 | 68701 |
| 2023-11-22 | 49.31 | $50.84 | 98400 |
| 2023-11-21 | 49.03 | $50.74 | 181200 |
| 2023-11-20 | 48.73 | $51.51 | 231036 |
| 2023-11-17 | 48.34 | $50.64 | 237643 |
| 2023-11-16 | 48.00 | $50.33 | 175800 |
| 2023-11-15 | 47.69 | $50.68 | 279722 |
| 2023-11-14 | 47.33 | $50.62 | 255400 |
| 2023-11-13 | 46.97 | $47.70 | 159700 |
| 2023-11-10 | 46.89 | $48.18 | 170414 |
| 2023-11-09 | 46.77 | $47.56 | 232740 |
| 2023-11-08 | 46.72 | $47.71 | 164800 |
| 2023-11-07 | 46.66 | $47.65 | 192600 |
| 2023-11-06 | 46.62 | $48.48 | 240700 |
| 2023-11-03 | 46.50 | $47.82 | 163800 |
| 2023-11-02 | 46.44 | $46.99 | 257206 |
| 2023-11-01 | 46.47 | $45.65 | 357406 |
| 2023-10-31 | 46.64 | $45.52 | 194000 |
| 2023-10-30 | 46.83 | $44.81 | 201334 |
| 2023-10-27 | 47.10 | $44.99 | 214200 |
| 2023-10-26 | 47.37 | $45.45 | 247331 |
| 2023-10-25 | 47.60 | $45.21 | 277417 |
| 2023-10-24 | 47.86 | $45.01 | 304108 |
| 2023-10-23 | 48.16 | $45.78 | 356124 |
| 2023-10-20 | 48.38 | $46.78 | 720400 |
| 2023-10-19 | 48.51 | $48.14 | 274011 |
| 2023-10-18 | 48.51 | $48.18 | 292100 |
| 2023-10-17 | 48.51 | $49.05 | 218500 |
| 2023-10-16 | 48.42 | $48.57 | 238100 |
| 2023-10-13 | 48.37 | $48.86 | 335645 |
| 2023-10-12 | 48.29 | $49.52 | 390000 |
| 2023-10-11 | 48.14 | $49.88 | 294135 |
| 2023-10-10 | 47.94 | $49.20 | 256400 |
| 2023-10-09 | 47.80 | $48.73 | 184335 |
| 2023-10-06 | 47.71 | $48.56 | 352244 |
| 2023-10-05 | 47.63 | $47.88 | 301004 |
| 2023-10-04 | 47.61 | $48.12 | 197414 |
| 2023-10-03 | 47.59 | $47.58 | 238900 |
| 2023-10-02 | 47.63 | $47.51 | 389024 |
| 2023-09-29 | 47.69 | $47.44 | 410400 |
| 2023-09-28 | 47.78 | $47.89 | 378313 |
| 2023-09-27 | 47.85 | $47.35 | 221300 |
| 2023-09-26 | 47.98 | $46.59 | 353319 |
| 2023-09-25 | 48.22 | $47.18 | 273900 |
| 2023-09-22 | 48.42 | $46.99 | 167123 |
| 2023-09-21 | 48.67 | $47.59 | 163845 |
| 2023-09-20 | 48.88 | $48.35 | 221135 |
| 2023-09-19 | 49.02 | $48.41 | 198700 |
| 2023-09-18 | 49.18 | $47.82 | 315802 |
| 2023-09-15 | 49.41 | $47.08 | 1.2M |
| 2023-09-14 | 49.73 | $48.01 | 555601 |
| 2023-09-13 | 49.98 | $48.07 | 208300 |
| 2023-09-12 | 50.24 | $48.06 | 253001 |
| 2023-09-11 | 50.53 | $47.91 | 376700 |
| 2023-09-08 | 50.85 | $48.57 | 257200 |
| 2023-09-07 | 51.13 | $48.76 | 325917 |
| 2023-09-06 | 51.41 | $49.87 | 250100 |
| 2023-09-05 | 51.59 | $50.20 | 318344 |
| 2023-09-01 | 51.76 | $51.68 | 197200 |
| 2023-08-31 | 51.79 | $50.98 | 193200 |
| 2023-08-30 | 51.90 | $51.88 | 160300 |
| 2023-08-29 | 51.92 | $52.03 | 206600 |
| 2023-08-28 | 51.93 | $51.99 | 204100 |
| 2023-08-25 | 51.95 | $52.16 | 173721 |
| 2023-08-24 | 51.95 | $51.70 | 286500 |
| 2023-08-23 | 52.00 | $51.74 | 271733 |
| 2023-08-22 | 52.04 | $50.97 | 213702 |
| 2023-08-21 | 52.17 | $51.61 | 231528 |
| 2023-08-18 | 52.25 | $51.59 | 294012 |
| 2023-08-17 | 52.33 | $51.47 | 302600 |
| 2023-08-16 | 52.44 | $51.55 | 281000 |
| 2023-08-15 | 52.56 | $51.73 | 239444 |
| 2023-08-14 | 52.67 | $52.62 | 291600 |
| 2023-08-11 | 52.70 | $52.61 | 201922 |
| 2023-08-10 | 52.73 | $52.68 | 191500 |
| 2023-08-09 | 52.75 | $52.70 | 218003 |
| 2023-08-08 | 52.76 | $52.62 | 142404 |
| 2023-08-07 | 52.77 | $52.90 | 142802 |
| 2023-08-04 | 52.74 | $52.26 | 201300 |
| 2023-08-03 | 52.76 | $52.85 | 170900 |
| 2023-08-02 | 52.71 | $52.59 | 125600 |
| 2023-08-01 | 52.67 | $52.60 | 212000 |
| 2023-07-31 | 52.61 | $52.68 | 216200 |
| 2023-07-28 | 52.52 | $52.21 | 184100 |
| 2023-07-27 | 52.47 | $51.88 | 214200 |
| 2023-07-26 | 52.43 | $52.14 | 264300 |
| 2023-07-25 | 52.35 | $53.08 | 336900 |
| 2023-07-24 | 52.17 | $53.64 | 174009 |
| 2023-07-21 | 51.92 | $53.07 | 299700 |
| 2023-07-20 | 51.71 | $53.96 | 248500 |
| 2023-07-19 | 51.40 | $54.71 | 267900 |
| 2023-07-18 | 51.00 | $54.06 | 266900 |
| 2023-07-17 | 50.64 | $52.83 | 270900 |
| 2023-07-14 | 50.39 | $52.85 | 313014 |
| 2023-07-13 | 50.13 | $52.16 | 446500 |
| 2023-07-12 | 49.93 | $51.50 | 308800 |
| 2023-07-11 | 49.79 | $50.66 | 376100 |
| 2023-07-10 | 49.73 | $50.47 | 328023 |
| 2023-07-07 | 49.70 | $49.92 | 315432 |
| 2023-07-06 | 49.73 | $48.81 | 161646 |
| 2023-07-05 | 49.88 | $49.17 | 297400 |
| 2023-07-03 | 49.98 | $49.33 | 114226 |
| 2023-06-30 | 50.08 | $49.54 | 317273 |
| 2023-06-29 | 50.15 | $49.42 | 441233 |
| 2023-06-28 | 50.22 | $48.25 | 622514 |
| 2023-06-27 | 50.39 | $48.90 | 537412 |
| 2023-06-26 | 50.51 | $50.88 | 393639 |
| 2023-06-23 | 50.41 | $49.70 | 2.1M |
| 2023-06-22 | 50.43 | $50.11 | 278120 |
| 2023-06-21 | 50.40 | $50.43 | 344928 |
| 2023-06-20 | 50.34 | $50.49 | 318600 |
| 2023-06-16 | 50.27 | $50.98 | 854000 |
| 2023-06-15 | 50.14 | $50.62 | 335520 |
| 2023-06-14 | 50.03 | $49.97 | 381922 |
| 2023-06-13 | 49.97 | $51.85 | 326700 |
| 2023-06-12 | 49.72 | $51.55 | 235500 |
| 2023-06-09 | 49.48 | $51.29 | 292538 |
| 2023-06-08 | 49.24 | $51.25 | 256600 |
| 2023-06-07 | 48.99 | $52.15 | 356637 |
| 2023-06-06 | 48.63 | $50.91 | 258345 |
| 2023-06-05 | 48.38 | $48.63 | 253112 |
| 2023-06-02 | 48.33 | $49.90 | 236432 |
| 2023-06-01 | 48.15 | $47.76 | 204400 |
| 2023-05-31 | 48.16 | $47.00 | 366300 |
| 2023-05-30 | 48.24 | $47.79 | 178819 |
| 2023-05-26 | 48.25 | $48.27 | 155238 |
| 2023-05-25 | 48.20 | $47.78 | 164626 |
| 2023-05-24 | 48.21 | $48.48 | 289210 |
| 2023-05-23 | 48.14 | $49.48 | 275800 |
| 2023-05-22 | 47.96 | $49.65 | 206247 |
| 2023-05-19 | 47.76 | $48.94 | 194213 |
| 2023-05-18 | 47.63 | $48.99 | 241636 |
| 2023-05-17 | 47.50 | $48.36 | 283228 |
| 2023-05-16 | 47.43 | $47.45 | 249719 |
| 2023-05-15 | 47.47 | $47.95 | 292900 |
| 2023-05-12 | 47.47 | $47.78 | 221445 |
| 2023-05-11 | 47.51 | $47.64 | 247300 |
| 2023-05-10 | 47.58 | $47.93 | 171321 |
| 2023-05-09 | 47.63 | $47.30 | 218200 |
| 2023-05-08 | 47.76 | $47.24 | 210400 |
| 2023-05-05 | 47.91 | $47.46 | 258415 |
| 2023-05-04 | 48.04 | $45.85 | 300445 |
| 2023-05-03 | 48.35 | $46.29 | 304022 |
| 2023-05-02 | 48.64 | $46.47 | 327627 |
| 2023-05-01 | 48.93 | $47.57 | 182939 |
| 2023-04-28 | 49.14 | $48.02 | 223925 |
| 2023-04-27 | 49.32 | $47.84 | 361300 |
| 2023-04-26 | 49.54 | $46.76 | 253604 |
| 2023-04-25 | 49.87 | $46.93 | 279034 |
| 2023-04-24 | 50.21 | $48.40 | 147308 |
| 2023-04-21 | 50.42 | $49.09 | 172644 |
| 2023-04-20 | 50.56 | $49.61 | 290136 |
| 2023-04-19 | 50.65 | $49.94 | 233800 |
| 2023-04-18 | 50.72 | $50.39 | 199700 |
| 2023-04-17 | 50.74 | $51.18 | 161511 |
| 2023-04-14 | 50.68 | $51.18 | 211700 |
| 2023-04-13 | 50.62 | $51.39 | 181203 |
| 2023-04-12 | 50.54 | $50.88 | 190019 |
| 2023-04-11 | 50.53 | $50.48 | 192400 |
| 2023-04-10 | 50.55 | $50.15 | 416210 |
| 2023-04-06 | 50.64 | $49.63 | 225907 |
| 2023-04-05 | 50.80 | $49.87 | 306437 |
| 2023-04-04 | 50.98 | $50.30 | 222931 |
| 2023-04-03 | 51.15 | $51.55 | 293531 |
| 2023-03-31 | 51.21 | $51.74 | 279200 |
| 2023-03-30 | 51.28 | $51.13 | 251431 |
| 2023-03-29 | 51.43 | $51.00 | 291300 |
| 2023-03-28 | 51.62 | $50.83 | 178100 |
| 2023-03-27 | 51.85 | $50.79 | 240200 |
| 2023-03-24 | 52.10 | $50.21 | 363533 |
| 2023-03-23 | 52.44 | $49.53 | 532500 |
| 2023-03-22 | 52.88 | $49.37 | 310568 |
| 2023-03-21 | 53.36 | $50.75 | 332301 |
| 2023-03-20 | 53.73 | $50.06 | 387464 |
| 2023-03-17 | 54.21 | $50.03 | 1.7M |
| 2023-03-16 | 54.72 | $52.17 | 352300 |
| 2023-03-15 | 55.05 | $51.39 | 411200 |
| 2023-03-14 | 55.48 | $52.83 | 448625 |
| 2023-03-13 | 55.79 | $52.33 | 532400 |
| 2023-03-10 | 56.15 | $54.77 | 383507 |
| 2023-03-09 | 56.29 | $56.58 | 392003 |
| 2023-03-08 | 56.26 | $58.14 | 531500 |
| 2023-03-07 | 56.08 | $55.12 | 252829 |
| 2023-03-06 | 56.20 | $55.41 | 301132 |
| 2023-03-03 | 56.29 | $56.18 | 267319 |
| 2023-03-02 | 56.32 | $56.54 | 200400 |
| 2023-03-01 | 56.31 | $56.90 | 243414 |
| 2023-02-28 | 56.25 | $55.89 | 501513 |
| 2023-02-27 | 56.28 | $55.57 | 169300 |
| 2023-02-24 | 56.34 | $55.67 | 166000 |
| 2023-02-23 | 56.38 | $56.24 | 157800 |
| 2023-02-22 | 56.36 | $55.80 | 326200 |
| 2023-02-21 | 56.38 | $56.63 | 418732 |
| 2023-02-17 | 56.31 | $57.41 | 186132 |
| 2023-02-16 | 56.15 | $56.53 | 156500 |
| 2023-02-15 | 56.06 | $56.77 | 111100 |
| 2023-02-14 | 55.92 | $55.95 | 252600 |
| 2023-02-13 | 55.84 | $56.21 | 151427 |
| 2023-02-10 | 55.73 | $55.75 | 188600 |
| 2023-02-09 | 55.65 | $55.58 | 167430 |
| 2023-02-08 | 55.57 | $56.78 | 245500 |
| 2023-02-07 | 55.36 | $57.67 | 190700 |
| 2023-02-06 | 55.03 | $57.07 | 192644 |
| 2023-02-03 | 54.74 | $57.20 | 257600 |
| 2023-02-02 | 54.40 | $57.70 | 266200 |
| 2023-02-01 | 53.98 | $55.33 | 372511 |
| 2023-01-31 | 53.77 | $53.99 | 635639 |
| 2023-01-30 | 53.66 | $53.88 | 171600 |
| 2023-01-27 | 53.55 | $54.71 | 169500 |
| 2023-01-26 | 53.33 | $55.43 | 184928 |
| 2023-01-25 | 53.03 | $54.87 | 173700 |
| 2023-01-24 | 52.77 | $54.49 | 139400 |
| 2023-01-23 | 52.51 | $54.71 | 166308 |
| 2023-01-20 | 52.22 | $53.74 | 167948 |
| 2023-01-19 | 52.01 | $52.68 | 206600 |
| 2023-01-18 | 51.88 | $52.60 | 226800 |
| 2023-01-17 | 51.75 | $52.87 | 193200 |
| 2023-01-13 | 51.57 | $53.07 | 200600 |
| 2023-01-12 | 51.36 | $53.62 | 232501 |
| 2023-01-11 | 51.09 | $52.87 | 199424 |
| 2023-01-10 | 50.89 | $52.92 | 262600 |
| 2023-01-09 | 50.67 | $51.51 | 228600 |
| 2023-01-06 | 50.59 | $51.87 | 172139 |
| 2023-01-05 | 50.48 | $49.89 | 315212 |
| 2023-01-04 | 50.58 | $50.85 | 484832 |
| 2023-01-03 | 50.61 | $50.18 | 347400 |
| 2022-12-30 | 50.74 | $50.62 | 329618 |
| 2022-12-29 | 50.86 | $50.78 | 162447 |
| 2022-12-28 | 50.99 | $49.97 | 155732 |
| 2022-12-27 | 51.22 | $51.06 | 176400 |
| 2022-12-23 | 51.37 | $50.95 | 144500 |
| 2022-12-22 | 51.55 | $49.84 | 377805 |
| 2022-12-21 | 51.88 | $51.69 | 365200 |
| 2022-12-20 | 52.05 | $50.02 | 368744 |
| 2022-12-19 | 52.41 | $49.54 | 420300 |
| 2022-12-16 | 52.85 | $49.59 | 1.9M |
| 2022-12-15 | 53.31 | $49.13 | 441400 |
| 2022-12-14 | 53.85 | $51.19 | 426300 |
| 2022-12-13 | 54.23 | $51.49 | 616100 |
| 2022-12-12 | 54.59 | $51.61 | 469300 |
| 2022-12-09 | 54.97 | $51.01 | 383800 |
| 2022-12-08 | 55.44 | $51.02 | 688000 |
| 2022-12-07 | 55.92 | $53.95 | 244400 |
| 2022-12-06 | 56.11 | $54.76 | 197828 |
| 2022-12-05 | 56.23 | $55.48 | 222046 |
| 2022-12-02 | 56.26 | $56.77 | 270046 |
| 2022-12-01 | 56.16 | $56.90 | 253914 |
| 2022-11-30 | 56.03 | $57.03 | 473400 |
| 2022-11-29 | 55.88 | $55.36 | 397534 |
| 2022-11-28 | 55.89 | $55.09 | 453111 |
| 2022-11-25 | 55.93 | $56.16 | 124900 |
| 2022-11-23 | 55.87 | $56.60 | 175100 |
| 2022-11-22 | 55.75 | $56.91 | 176500 |
| 2022-11-21 | 55.58 | $56.62 | 161633 |
| 2022-11-18 | 55.42 | $56.42 | 159700 |
| 2022-11-17 | 55.27 | $55.71 | 216943 |
| 2022-11-16 | 55.16 | $56.36 | 185400 |
| 2022-11-15 | 54.97 | $56.89 | 213204 |
| 2022-11-14 | 54.71 | $56.29 | 165108 |
| 2022-11-11 | 54.49 | $56.91 | 218623 |
| 2022-11-10 | 54.19 | $57.03 | 230048 |
| 2022-11-09 | 53.84 | $53.18 | 231243 |
| 2022-11-08 | 53.86 | $53.66 | 300335 |
| 2022-11-07 | 53.81 | $53.77 | 215346 |
| 2022-11-04 | 53.73 | $53.73 | 182300 |
| 2022-11-03 | 53.65 | $53.11 | 194800 |
| 2022-11-02 | 53.60 | $53.48 | 293621 |
| 2022-11-01 | 53.52 | $55.88 | 206600 |
| 2022-10-31 | 53.17 | $55.59 | 235014 |
| 2022-10-28 | 52.83 | $56.43 | 253700 |
| 2022-10-27 | 52.36 | $54.96 | 415100 |
| 2022-10-26 | 51.99 | $53.68 | 172210 |
| 2022-10-25 | 51.72 | $53.44 | 230701 |
| 2022-10-24 | 51.44 | $53.06 | 204833 |
| 2022-10-21 | 51.17 | $52.27 | 270226 |
| 2022-10-20 | 50.96 | $51.67 | 180107 |
| 2022-10-19 | 50.78 | $52.34 | 181600 |
| 2022-10-18 | 50.52 | $53.15 | 192600 |
| 2022-10-17 | 50.17 | $52.45 | 279535 |
| 2022-10-14 | 49.88 | $51.27 | 318600 |
| 2022-10-13 | 49.68 | $51.76 | 412744 |
| 2022-10-12 | 49.44 | $50.58 | 481737 |
| 2022-10-11 | 49.31 | $50.53 | 347700 |
| 2022-10-10 | 49.19 | $50.32 | 275638 |
| 2022-10-07 | 49.11 | $49.98 | 492831 |
| 2022-10-06 | 49.06 | $50.77 | 306700 |
| 2022-10-05 | 48.95 | $50.82 | 411500 |
| 2022-10-04 | 48.84 | $50.75 | 452000 |
| 2022-10-03 | 48.78 | $48.84 | 453600 |
| 2022-09-30 | 48.96 | $46.95 | 318500 |
| 2022-09-29 | 49.39 | $47.66 | 330700 |
| 2022-09-28 | 49.80 | $48.01 | 399600 |
| 2022-09-27 | 50.25 | $47.36 | 415207 |
| 2022-09-26 | 50.83 | $47.33 | 340204 |
| 2022-09-23 | 51.49 | $47.33 | 426736 |
| 2022-09-22 | 52.23 | $48.08 | 366433 |
| 2022-09-21 | 52.98 | $49.15 | 502345 |
| 2022-09-20 | 53.70 | $49.85 | 565700 |
| 2022-09-19 | 54.42 | $49.39 | 481900 |
| 2022-09-16 | 55.26 | $49.28 | 1.0M |
| 2022-09-15 | 56.20 | $50.69 | 451000 |
| 2022-09-14 | 57.07 | $51.56 | 611226 |
| 2022-09-13 | 57.93 | $51.71 | 441952 |
| 2022-09-12 | 58.85 | $53.07 | 674600 |
| 2022-09-09 | 59.69 | $52.04 | 427432 |
| 2022-09-08 | 60.69 | $51.35 | 678503 |
| 2022-09-07 | 61.82 | $53.24 | 944829 |
| 2022-09-06 | 62.82 | $60.23 | 286201 |
| 2022-09-02 | 63.18 | $59.89 | 270400 |
| 2022-09-01 | 63.59 | $60.44 | 300003 |
| 2022-08-31 | 63.97 | $60.92 | 335000 |
| 2022-08-30 | 64.33 | $61.16 | 225300 |
| 2022-08-29 | 64.67 | $62.54 | 218700 |
| 2022-08-26 | 64.90 | $62.71 | 298600 |
| 2022-08-25 | 65.13 | $65.63 | 141600 |
| 2022-08-24 | 65.07 | $64.30 | 134438 |
| 2022-08-23 | 65.14 | $63.86 | 205241 |
| 2022-08-22 | 65.25 | $64.19 | 173433 |
| 2022-08-19 | 65.32 | $65.96 | 221832 |
| 2022-08-18 | 65.20 | $66.31 | 161627 |
| 2022-08-17 | 65.03 | $65.97 | 258700 |
| 2022-08-16 | 64.89 | $66.64 | 226000 |
| 2022-08-15 | 64.66 | $65.55 | 218600 |
| 2022-08-12 | 64.51 | $65.50 | 231700 |
| 2022-08-11 | 64.33 | $64.53 | 216900 |
| 2022-08-10 | 64.22 | $64.70 | 298140 |
| 2022-08-09 | 64.06 | $64.23 | 196848 |
| 2022-08-08 | 63.92 | $64.56 | 181645 |
| 2022-08-05 | 63.72 | $64.67 | 140800 |
| 2022-08-04 | 63.49 | $64.75 | 183900 |
| 2022-08-03 | 63.24 | $65.18 | 269805 |
| 2022-08-02 | 62.92 | $64.13 | 276400 |
| 2022-08-01 | 62.67 | $65.60 | 260000 |
| 2022-07-29 | 62.25 | $65.51 | 325712 |
| 2022-07-28 | 61.79 | $64.78 | 206338 |
| 2022-07-27 | 61.38 | $64.14 | 254036 |
| 2022-07-26 | 60.99 | $62.53 | 286900 |
| 2022-07-25 | 60.73 | $62.59 | 282900 |
| 2022-07-22 | 60.44 | $62.44 | 293836 |
| 2022-07-21 | 60.14 | $63.86 | 320230 |
| 2022-07-20 | 59.66 | $63.05 | 426312 |
| 2022-07-19 | 59.22 | $62.63 | 365124 |
| 2022-07-18 | 58.77 | $60.06 | 298723 |
| 2022-07-15 | 58.52 | $59.13 | 324638 |
| 2022-07-14 | 58.34 | $57.99 | 171933 |
| 2022-07-13 | 58.25 | $58.65 | 199337 |
| 2022-07-12 | 58.08 | $58.62 | 304827 |
| 2022-07-11 | 57.90 | $59.21 | 205300 |
| 2022-07-08 | 57.67 | $61.16 | 228129 |
| 2022-07-07 | 57.25 | $61.17 | 353530 |
| 2022-07-06 | 56.83 | $58.76 | 330900 |
| 2022-07-05 | 56.66 | $57.88 | 440515 |
| 2022-07-01 | 56.59 | $58.41 | 303015 |
| 2022-06-30 | 56.49 | $58.02 | 284300 |
| 2022-06-29 | 56.44 | $57.74 | 319366 |
| 2022-06-28 | 56.43 | $57.26 | 556200 |
| 2022-06-27 | 56.49 | $58.05 | 325729 |
| 2022-06-24 | 56.48 | $57.25 | 1.7M |
| 2022-06-23 | 56.56 | $55.77 | 430800 |
| 2022-06-22 | 56.79 | $56.63 | 640701 |
| 2022-06-21 | 56.95 | $53.84 | 755000 |
| 2022-06-17 | 57.39 | $51.84 | 727400 |
| 2022-06-16 | 58.04 | $52.05 | 378908 |
| 2022-06-15 | 58.71 | $54.63 | 413900 |
| 2022-06-14 | 59.16 | $54.81 | 433745 |
| 2022-06-13 | 59.62 | $53.79 | 361335 |
| 2022-06-10 | 60.19 | $56.12 | 347300 |
| 2022-06-09 | 60.55 | $59.70 | 255800 |
| 2022-06-08 | 60.57 | $61.29 | 184149 |
| 2022-06-07 | 60.43 | $62.49 | 195421 |
| 2022-06-06 | 60.17 | $61.75 | 214334 |
| 2022-06-03 | 59.97 | $61.68 | 170500 |
| 2022-06-02 | 59.79 | $62.48 | 177735 |
| 2022-06-01 | 59.54 | $60.40 | 190623 |
| 2022-05-31 | 59.50 | $61.46 | 272900 |
| 2022-05-27 | 59.36 | $61.19 | 184000 |
| 2022-05-26 | 59.25 | $60.02 | 288100 |
| 2022-05-25 | 59.27 | $59.40 | 273800 |
| 2022-05-24 | 59.36 | $58.50 | 318115 |
| 2022-05-23 | 59.54 | $58.01 | 254421 |
| 2022-05-20 | 59.81 | $57.52 | 241300 |
| 2022-05-19 | 60.16 | $57.52 | 295000 |
| 2022-05-18 | 60.56 | $57.96 | 371600 |
| 2022-05-17 | 60.95 | $61.34 | 235100 |
| 2022-05-16 | 61.04 | $59.04 | 239500 |
| 2022-05-13 | 61.39 | $58.63 | 426800 |
| 2022-05-12 | 61.81 | $57.76 | 425441 |
| 2022-05-11 | 62.35 | $58.81 | 238141 |
| 2022-05-10 | 62.82 | $60.62 | 230900 |
| 2022-05-09 | 63.13 | $60.83 | 221100 |
| 2022-05-06 | 63.45 | $61.08 | 206809 |
| 2022-05-05 | 63.76 | $62.00 | 234140 |
| 2022-05-04 | 63.99 | $64.91 | 228700 |
| 2022-05-03 | 63.95 | $63.27 | 287501 |
| 2022-05-02 | 64.08 | $62.12 | 380300 |
| 2022-04-29 | 64.33 | $61.44 | 207400 |
| 2022-04-28 | 64.67 | $63.37 | 190700 |
| 2022-04-27 | 64.83 | $61.47 | 230600 |
| 2022-04-26 | 65.21 | $61.92 | 269826 |
| 2022-04-25 | 65.56 | $64.90 | 204300 |
| 2022-04-22 | 65.62 | $64.82 | 202100 |
| 2022-04-21 | 65.69 | $66.55 | 174200 |
| 2022-04-20 | 65.58 | $66.89 | 166711 |
| 2022-04-19 | 65.42 | $66.52 | 260138 |
| 2022-04-18 | 65.29 | $65.28 | 176009 |
| 2022-04-14 | 65.29 | $65.61 | 185000 |
| 2022-04-13 | 65.25 | $66.14 | 224643 |
| 2022-04-12 | 65.16 | $65.31 | 301600 |
| 2022-04-11 | 65.15 | $64.54 | 299900 |
| 2022-04-08 | 65.20 | $64.63 | 334600 |
| 2022-04-07 | 65.23 | $64.86 | 450841 |
| 2022-04-06 | 65.21 | $64.81 | 546438 |
| 2022-04-05 | 65.20 | $64.88 | 312549 |
| 2022-04-04 | 65.15 | $66.03 | 450344 |
| 2022-04-01 | 64.98 | $65.82 | 583000 |
| 2022-03-31 | 64.81 | $64.94 | 462102 |
| 2022-03-30 | 64.74 | $66.40 | 420800 |
| 2022-03-29 | 64.52 | $67.84 | 703400 |
| 2022-03-28 | 64.14 | $64.84 | 406200 |
| 2022-03-25 | 64.05 | $64.26 | 314323 |
| 2022-03-24 | 64.03 | $64.12 | 198946 |
| 2022-03-23 | 64.03 | $63.70 | 317500 |
| 2022-03-22 | 64.07 | $64.52 | 363108 |
| 2022-03-21 | 64.03 | $64.89 | 313012 |
| 2022-03-18 | 63.96 | $66.61 | 857600 |
| 2022-03-17 | 63.72 | $65.60 | 280600 |
| 2022-03-16 | 63.59 | $65.54 | 407700 |
| 2022-03-15 | 63.48 | $64.79 | 521112 |
| 2022-03-14 | 63.45 | $62.69 | 743800 |
| 2022-03-11 | 63.65 | $60.91 | 507300 |
| 2022-03-10 | 64.05 | $60.96 | 805715 |
| 2022-03-09 | 64.48 | $63.23 | 503548 |
| 2022-03-08 | 64.72 | $61.01 | 375636 |
| 2022-03-07 | 65.20 | $60.98 | 414600 |
| 2022-03-04 | 65.71 | $63.72 | 525645 |
| 2022-03-03 | 65.99 | $65.96 | 305527 |
| 2022-03-02 | 66.06 | $65.79 | 444300 |
| 2022-03-01 | 66.15 | $63.39 | 583700 |
| 2022-02-28 | 66.49 | $66.26 | 494601 |
| 2022-02-25 | 66.55 | $66.53 | 701640 |
| 2022-02-24 | 66.56 | $64.27 | 411300 |
| 2022-02-23 | 66.81 | $64.08 | 581504 |
| 2022-02-22 | 67.08 | $64.66 | 274500 |
| 2022-02-18 | 67.33 | $66.19 | 489100 |
| 2022-02-17 | 67.43 | $65.45 | 505340 |
| 2022-02-16 | 67.62 | $68.21 | 312825 |
| 2022-02-15 | 67.55 | $68.99 | 288109 |
| 2022-02-14 | 67.43 | $67.06 | 386400 |
| 2022-02-11 | 67.51 | $67.14 | 317200 |
| 2022-02-10 | 67.62 | $68.07 | 329300 |
| 2022-02-09 | 67.67 | $68.81 | 300409 |
| 2022-02-08 | 67.66 | $68.32 | 296200 |
| 2022-02-07 | 67.72 | $67.16 | 434100 |
| 2022-02-04 | 67.92 | $67.71 | 410016 |
| 2022-02-03 | 68.10 | $67.92 | 335903 |
| 2022-02-02 | 68.30 | $67.66 | 326300 |
| 2022-02-01 | 68.58 | $67.95 | 779400 |
| 2022-01-31 | 68.87 | $66.38 | 724800 |
| 2022-01-28 | 69.36 | $64.55 | 661400 |
| 2022-01-27 | 70.07 | $63.80 | 598846 |
| 2022-01-26 | 70.92 | $66.12 | 347224 |
| 2022-01-25 | 71.59 | $67.24 | 434619 |
| 2022-01-24 | 72.20 | $69.90 | 355645 |
| 2022-01-21 | 72.59 | $67.58 | 294800 |
| 2022-01-20 | 73.23 | $67.78 | 202200 |
| 2022-01-19 | 73.88 | $70.23 | 205240 |
| 2022-01-18 | 74.31 | $71.82 | 277807 |
| 2022-01-14 | 74.59 | $73.40 | 173117 |
| 2022-01-13 | 74.73 | $73.30 | 220432 |
| 2022-01-12 | 74.89 | $73.14 | 355135 |
| 2022-01-11 | 75.08 | $73.38 | 278200 |
| 2022-01-10 | 75.26 | $71.85 | 481617 |
| 2022-01-07 | 75.62 | $71.86 | 438534 |
| 2022-01-06 | 76.00 | $77.54 | 314734 |
| 2022-01-05 | 75.83 | $75.56 | 314200 |
| 2022-01-04 | 75.85 | $78.07 | 281347 |
| 2022-01-03 | 75.61 | $76.54 | 330000 |
| 2021-12-31 | 75.49 | $75.73 | 303109 |
| 2021-12-30 | 75.44 | $75.67 | 199244 |
| 2021-12-29 | 75.36 | $77.00 | 124200 |
| 2021-12-28 | 75.14 | $76.31 | 164918 |
| 2021-12-27 | 74.99 | $76.88 | 167539 |
| 2021-12-23 | 74.76 | $75.51 | 360200 |
| 2021-12-22 | 74.70 | $74.71 | 270800 |
| 2021-12-21 | 74.74 | $74.36 | 304800 |
| 2021-12-20 | 74.85 | $71.41 | 539010 |
| 2021-12-17 | 75.29 | $73.15 | 2.1M |
| 2021-12-16 | 75.61 | $74.68 | 567600 |
| 2021-12-15 | 75.81 | $76.55 | 590534 |
| 2021-12-14 | 75.85 | $76.40 | 638800 |
| 2021-12-13 | 75.94 | $76.46 | 453920 |
| 2021-12-10 | 76.03 | $77.82 | 586038 |
| 2021-12-09 | 76.02 | $76.17 | 327805 |
| 2021-12-08 | 76.19 | $75.98 | 536000 |
| 2021-12-07 | 76.40 | $75.27 | 304335 |
| 2021-12-06 | 76.71 | $74.74 | 394000 |
| 2021-12-03 | 77.12 | $71.27 | 317100 |
| 2021-12-02 | 77.90 | $72.88 | 226600 |
| 2021-12-01 | 78.57 | $70.67 | 395608 |
| 2021-11-30 | 79.48 | $72.74 | 343014 |
| 2021-11-29 | 80.24 | $75.31 | 357800 |
| 2021-11-26 | 80.75 | $74.89 | 192823 |
| 2021-11-24 | 81.32 | $81.11 | 161500 |
| 2021-11-23 | 81.26 | $81.05 | 179700 |
| 2021-11-22 | 81.18 | $81.55 | 259906 |
| 2021-11-19 | 81.02 | $82.08 | 194167 |
| 2021-11-18 | 80.76 | $82.18 | 296321 |
| 2021-11-17 | 80.46 | $80.36 | 187500 |
| 2021-11-16 | 80.29 | $81.66 | 163700 |
| 2021-11-15 | 79.97 | $80.88 | 189035 |
| 2021-11-12 | 79.70 | $81.27 | 138000 |
| 2021-11-11 | 79.36 | $81.75 | 190217 |
| 2021-11-10 | 78.95 | $81.04 | 246711 |
| 2021-11-09 | 78.57 | $81.49 | 283037 |
| 2021-11-08 | 78.12 | $82.08 | 279600 |
| 2021-11-05 | 77.58 | $83.23 | 312712 |
| 2021-11-04 | 76.90 | $81.87 | 298312 |
| 2021-11-03 | 76.32 | $79.98 | 270300 |
| 2021-11-02 | 75.90 | $79.38 | 261100 |
| 2021-11-01 | 75.54 | $79.91 | 247119 |
| 2021-10-29 | 75.10 | $77.21 | 233100 |
| 2021-10-28 | 74.91 | $76.20 | 250215 |
| 2021-10-27 | 74.79 | $74.27 | 182536 |
| 2021-10-26 | 74.86 | $75.39 | 269900 |
| 2021-10-25 | 74.81 | $75.28 | 196326 |
| 2021-10-22 | 74.77 | $73.06 | 210413 |
| 2021-10-21 | 74.94 | $72.84 | 309200 |
| 2021-10-20 | 75.15 | $73.89 | 243600 |
| 2021-10-19 | 75.25 | $74.65 | 227000 |
| 2021-10-18 | 75.26 | $76.08 | 169535 |
| 2021-10-15 | 75.12 | $75.25 | 256207 |
| 2021-10-14 | 75.04 | $75.17 | 137118 |
| 2021-10-13 | 74.95 | $74.33 | 212108 |
| 2021-10-12 | 74.95 | $75.14 | 254923 |
| 2021-10-11 | 74.86 | $74.64 | 188100 |
| 2021-10-08 | 74.82 | $76.09 | 261123 |
| 2021-10-07 | 74.61 | $77.20 | 715801 |
| 2021-10-06 | 74.30 | $76.46 | 273220 |
| 2021-10-05 | 74.04 | $77.57 | 382100 |
| 2021-10-04 | 73.65 | $75.69 | 218600 |
| 2021-10-01 | 73.42 | $74.85 | 305031 |
| 2021-09-30 | 73.25 | $72.36 | 326904 |
| 2021-09-29 | 73.32 | $73.25 | 553848 |
| 2021-09-28 | 73.29 | $72.94 | 316400 |
| 2021-09-27 | 73.28 | $75.39 | 285200 |
| 2021-09-24 | 73.02 | $74.53 | 291440 |
| 2021-09-23 | 72.82 | $74.60 | 274845 |
| 2021-09-22 | 72.59 | $73.07 | 187900 |
| 2021-09-21 | 72.48 | $71.28 | 325500 |
| 2021-09-20 | 72.54 | $70.70 | 312000 |
| 2021-09-17 | 72.63 | $72.96 | 673500 |
| 2021-09-16 | 72.48 | $73.12 | 223200 |
| 2021-09-15 | 72.28 | $74.32 | 382025 |
| 2021-09-14 | 71.93 | $73.16 | 270800 |
| 2021-09-13 | 71.68 | $73.19 | 299503 |
| 2021-09-10 | 71.39 | $72.90 | 331523 |
| 2021-09-09 | 71.11 | $75.37 | 553505 |
| 2021-09-08 | 70.57 | $72.73 | 615500 |
| 2021-09-07 | 70.25 | $72.97 | 368872 |
| 2021-09-03 | 69.88 | $71.79 | 185743 |
| 2021-09-02 | 69.60 | $72.16 | 156300 |
| 2021-09-01 | 69.26 | $70.92 | 148300 |
| 2021-08-31 | 69.02 | $70.69 | 174000 |
| 2021-08-30 | 68.79 | $71.30 | 121749 |
| 2021-08-27 | 68.49 | $71.60 | 248010 |
| 2021-08-26 | 68.14 | $69.34 | 125240 |
| 2021-08-25 | 68.01 | $69.59 | 100614 |
| 2021-08-24 | 67.85 | $68.88 | 129147 |
| 2021-08-23 | 67.74 | $69.24 | 150037 |
| 2021-08-20 | 67.59 | $67.25 | 177500 |
| 2021-08-19 | 67.62 | $66.46 | 188013 |
| 2021-08-18 | 67.73 | $67.13 | 138100 |
| 2021-08-17 | 67.76 | $67.64 | 155100 |
| 2021-08-16 | 67.75 | $67.95 | 188200 |
| 2021-08-13 | 67.68 | $67.92 | 168440 |
| 2021-08-12 | 67.61 | $68.56 | 164200 |
| 2021-08-11 | 67.47 | $68.64 | 265000 |
| 2021-08-10 | 67.32 | $67.60 | 143802 |
| 2021-08-09 | 67.27 | $66.66 | 125800 |
| 2021-08-06 | 67.33 | $67.83 | 139924 |
| 2021-08-05 | 67.27 | $67.55 | 152000 |
| 2021-08-04 | 67.24 | $66.13 | 262101 |
| 2021-08-03 | 67.35 | $68.38 | 483500 |
| 2021-08-02 | 67.25 | $67.84 | 308400 |
| 2021-07-30 | 67.21 | $68.74 | 219912 |
| 2021-07-29 | 67.11 | $68.88 | 208700 |
| 2021-07-28 | 67.01 | $68.09 | 267400 |
| 2021-07-27 | 67.00 | $67.01 | 281100 |
| 2021-07-26 | 67.12 | $66.81 | 194810 |
| 2021-07-23 | 67.29 | $66.09 | 196139 |
| 2021-07-22 | 67.56 | $65.31 | 180000 |
| 2021-07-21 | 67.93 | $66.75 | 232008 |
| 2021-07-20 | 68.19 | $66.37 | 314543 |
| 2021-07-19 | 68.48 | $64.35 | 211600 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
73.24
2026-07-15
Close Price
$75.12
Vol: 642937
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.49
Average
63.35
Maximum
82.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 73.24 | $75.12 | 642937 |
| 2026-07-14 | 72.70 | $73.56 | 509417 |
| 2026-07-13 | 72.39 | $75.39 | 386840 |
| 2026-07-10 | 71.65 | $73.14 | 333600 |
| 2026-07-09 | 71.25 | $71.88 | 451400 |
| 2026-07-08 | 71.06 | $71.32 | 406000 |
| 2026-07-07 | 70.94 | $72.77 | 434000 |
| 2026-07-06 | 70.51 | $71.10 | 488709 |
| 2026-07-02 | 70.35 | $69.68 | 684509 |
| 2026-07-01 | 70.46 | $67.73 | 917100 |
| 2026-06-30 | 71.00 | $66.58 | 1.1M |
| 2026-06-29 | 71.87 | $70.52 | 796900 |
| 2026-06-26 | 72.04 | $72.19 | 2.4M |
| 2026-06-25 | 71.88 | $70.57 | 621500 |
| 2026-06-24 | 72.02 | $70.63 | 928413 |
| 2026-06-23 | 72.18 | $71.72 | 859200 |
| 2026-06-22 | 72.12 | $67.77 | 1.0M |
| 2026-06-18 | 72.87 | $71.46 | 1.3M |
| 2026-06-17 | 72.95 | $71.67 | 642197 |
| 2026-06-16 | 73.00 | $72.23 | 1.1M |
| 2026-06-15 | 72.92 | $71.37 | 525100 |
| 2026-06-12 | 73.00 | $73.22 | 571907 |
| 2026-06-11 | 72.69 | $73.26 | 382205 |
| 2026-06-10 | 72.30 | $73.30 | 356242 |
| 2026-06-09 | 71.84 | $73.76 | 449600 |
| 2026-06-08 | 71.19 | $72.66 | 409100 |
| 2026-06-05 | 70.65 | $72.32 | 456607 |
| 2026-06-04 | 70.09 | $70.76 | 376245 |
| 2026-06-03 | 69.76 | $69.46 | 384600 |
| 2026-06-02 | 69.64 | $71.35 | 758000 |
| 2026-06-01 | 69.10 | $72.28 | 379300 |
| 2026-05-29 | 68.26 | $69.98 | 476238 |
| 2026-05-28 | 67.77 | $69.96 | 340453 |
| 2026-05-27 | 67.19 | $68.57 | 370400 |
| 2026-05-26 | 66.82 | $68.10 | 517400 |
| 2026-05-22 | 66.47 | $68.03 | 360500 |
| 2026-05-21 | 66.09 | $66.64 | 300200 |
| 2026-05-20 | 65.93 | $66.26 | 433700 |
| 2026-05-19 | 65.82 | $65.38 | 436753 |
| 2026-05-18 | 65.89 | $65.68 | 402600 |
| 2026-05-15 | 65.89 | $63.80 | 445700 |
| 2026-05-14 | 66.29 | $64.11 | 484600 |
| 2026-05-13 | 66.69 | $64.51 | 568500 |
| 2026-05-12 | 67.06 | $65.97 | 300800 |
| 2026-05-11 | 67.19 | $66.57 | 276000 |
| 2026-05-08 | 67.19 | $67.78 | 315700 |
| 2026-05-07 | 66.94 | $67.14 | 456515 |
| 2026-05-06 | 66.77 | $66.00 | 339500 |
| 2026-05-05 | 66.82 | $66.93 | 266200 |
| 2026-05-04 | 66.66 | $66.46 | 377025 |
| 2026-05-01 | 66.58 | $66.52 | 307000 |
| 2026-04-30 | 66.46 | $66.44 | 467431 |
| 2026-04-29 | 66.34 | $66.33 | 380016 |
| 2026-04-28 | 66.21 | $67.20 | 370008 |
| 2026-04-27 | 65.87 | $66.12 | 353500 |
| 2026-04-24 | 65.69 | $65.80 | 320800 |
| 2026-04-23 | 65.55 | $65.35 | 533300 |
| 2026-04-22 | 65.48 | $67.12 | 297134 |
| 2026-04-21 | 65.02 | $66.93 | 487600 |
| 2026-04-20 | 64.51 | $66.63 | 335719 |
| 2026-04-17 | 63.99 | $65.76 | 593100 |
| 2026-04-16 | 63.56 | $65.42 | 549873 |
| 2026-04-15 | 63.13 | $64.33 | 430941 |
| 2026-04-14 | 62.87 | $63.30 | 304500 |
| 2026-04-13 | 62.77 | $63.26 | 690600 |
| 2026-04-10 | 62.67 | $60.53 | 661400 |
| 2026-04-09 | 63.13 | $63.95 | 431724 |
| 2026-04-08 | 62.94 | $63.90 | 552323 |
| 2026-04-07 | 62.74 | $63.31 | 626265 |
| 2026-04-06 | 62.62 | $63.35 | 409906 |
| 2026-04-02 | 62.48 | $63.36 | 501000 |
| 2026-04-01 | 62.31 | $62.67 | 552544 |
| 2026-03-31 | 62.26 | $62.95 | 516727 |
| 2026-03-30 | 62.15 | $62.89 | 677802 |
| 2026-03-27 | 62.03 | $62.35 | 360600 |
| 2026-03-26 | 62.02 | $64.06 | 508628 |
| 2026-03-25 | 61.64 | $63.01 | 534700 |
| 2026-03-24 | 61.42 | $62.69 | 522200 |
| 2026-03-23 | 61.25 | $62.89 | 615848 |
| 2026-03-20 | 61.00 | $61.76 | 3.1M |
| 2026-03-19 | 60.97 | $61.76 | 640200 |
| 2026-03-18 | 60.93 | $60.48 | 541100 |
| 2026-03-17 | 61.16 | $61.26 | 474533 |
| 2026-03-16 | 61.28 | $60.48 | 463349 |
| 2026-03-13 | 61.58 | $60.68 | 545634 |
| 2026-03-12 | 61.90 | $61.52 | 575948 |
| 2026-03-11 | 62.09 | $62.45 | 590000 |
| 2026-03-10 | 62.13 | $62.59 | 590700 |
| 2026-03-09 | 62.15 | $62.63 | 848826 |
| 2026-03-06 | 62.17 | $63.60 | 813143 |
| 2026-03-05 | 61.99 | $65.08 | 1.3M |
| 2026-03-04 | 61.49 | $63.20 | 498700 |
| 2026-03-03 | 61.30 | $62.47 | 547844 |
| 2026-03-02 | 61.25 | $62.20 | 390215 |
| 2026-02-27 | 61.26 | $62.67 | 553835 |
| 2026-02-26 | 61.18 | $62.93 | 615900 |
| 2026-02-25 | 61.05 | $59.98 | 608700 |
| 2026-02-24 | 61.53 | $59.54 | 650100 |
| 2026-02-23 | 62.19 | $59.54 | 658000 |
| 2026-02-20 | 62.97 | $62.20 | 385038 |
| 2026-02-19 | 63.32 | $62.87 | 496400 |
| 2026-02-18 | 63.60 | $62.64 | 520702 |
| 2026-02-17 | 63.97 | $61.33 | 405400 |
| 2026-02-13 | 64.70 | $61.23 | 432304 |
| 2026-02-12 | 65.56 | $60.17 | 678700 |
| 2026-02-11 | 66.80 | $62.41 | 574622 |
| 2026-02-10 | 67.76 | $67.98 | 576841 |
| 2026-02-09 | 67.71 | $66.62 | 426800 |
| 2026-02-06 | 67.93 | $68.11 | 747913 |
| 2026-02-05 | 67.87 | $66.78 | 613909 |
| 2026-02-04 | 68.08 | $67.05 | 814323 |
| 2026-02-03 | 68.27 | $67.37 | 475910 |
| 2026-02-02 | 68.42 | $70.08 | 369100 |
| 2026-01-30 | 68.02 | $69.47 | 701941 |
| 2026-01-29 | 67.69 | $67.25 | 600241 |
| 2026-01-28 | 67.76 | $66.35 | 334900 |
| 2026-01-27 | 68.04 | $67.77 | 337400 |
| 2026-01-26 | 68.06 | $68.19 | 376811 |
| 2026-01-23 | 67.99 | $68.01 | 276927 |
| 2026-01-22 | 67.94 | $68.74 | 559614 |
| 2026-01-21 | 67.74 | $67.80 | 418501 |
| 2026-01-20 | 67.70 | $66.48 | 309103 |
| 2026-01-16 | 67.93 | $67.97 | 338400 |
| 2026-01-15 | 67.87 | $68.74 | 255000 |
| 2026-01-14 | 67.65 | $67.67 | 322007 |
| 2026-01-13 | 67.61 | $67.29 | 529729 |
| 2026-01-12 | 67.65 | $68.86 | 468930 |
| 2026-01-09 | 67.36 | $68.98 | 449100 |
| 2026-01-08 | 67.00 | $68.04 | 392918 |
| 2026-01-07 | 66.78 | $66.59 | 331406 |
| 2026-01-06 | 66.82 | $66.59 | 540400 |
| 2026-01-05 | 66.88 | $65.73 | 538649 |
| 2026-01-02 | 67.12 | $66.39 | 283000 |
| 2025-12-31 | 67.27 | $66.02 | 210900 |
| 2025-12-30 | 67.51 | $66.87 | 296602 |
| 2025-12-29 | 67.61 | $67.06 | 289200 |
| 2025-12-26 | 67.69 | $67.10 | 353200 |
| 2025-12-24 | 67.77 | $66.65 | 267900 |
| 2025-12-23 | 67.95 | $66.52 | 446800 |
| 2025-12-22 | 68.19 | $67.28 | 574800 |
| 2025-12-19 | 68.30 | $68.26 | 1.6M |
| 2025-12-18 | 68.22 | $69.30 | 476700 |
| 2025-12-17 | 67.91 | $69.05 | 502969 |
| 2025-12-16 | 67.59 | $68.46 | 503711 |
| 2025-12-15 | 67.34 | $68.83 | 584439 |
| 2025-12-12 | 66.97 | $69.88 | 750300 |
| 2025-12-11 | 66.32 | $68.70 | 557500 |
| 2025-12-10 | 65.81 | $67.43 | 813300 |
| 2025-12-09 | 65.49 | $67.57 | 855906 |
| 2025-12-08 | 65.09 | $64.97 | 596239 |
| 2025-12-05 | 65.17 | $66.07 | 435119 |
| 2025-12-04 | 65.04 | $66.48 | 379100 |
| 2025-12-03 | 64.81 | $66.44 | 349000 |
| 2025-12-02 | 64.55 | $66.01 | 358508 |
| 2025-12-01 | 64.34 | $65.77 | 465700 |
| 2025-11-28 | 64.16 | $65.77 | 313325 |
| 2025-11-26 | 63.96 | $65.46 | 592300 |
| 2025-11-25 | 63.79 | $66.25 | 556036 |
| 2025-11-24 | 63.45 | $64.38 | 379928 |
| 2025-11-21 | 63.45 | $64.88 | 450200 |
| 2025-11-20 | 63.35 | $62.57 | 364923 |
| 2025-11-19 | 63.74 | $63.40 | 234426 |
| 2025-11-18 | 64.02 | $63.64 | 224619 |
| 2025-11-17 | 64.32 | $63.55 | 228200 |
| 2025-11-14 | 64.68 | $65.00 | 225836 |
| 2025-11-13 | 64.81 | $65.34 | 327700 |
| 2025-11-12 | 64.90 | $65.65 | 275608 |
| 2025-11-11 | 64.95 | $65.36 | 177800 |
| 2025-11-10 | 65.08 | $64.22 | 355713 |
| 2025-11-07 | 65.49 | $64.50 | 435900 |
| 2025-11-06 | 65.90 | $64.98 | 469500 |
| 2025-11-05 | 66.30 | $66.37 | 345349 |
| 2025-11-04 | 66.47 | $65.35 | 484100 |
| 2025-11-03 | 66.90 | $64.28 | 604046 |
| 2025-10-31 | 67.63 | $64.70 | 583245 |
| 2025-10-30 | 68.39 | $65.39 | 639500 |
| 2025-10-29 | 69.14 | $66.50 | 944322 |
| 2025-10-28 | 69.78 | $70.31 | 358820 |
| 2025-10-27 | 69.72 | $70.28 | 171900 |
| 2025-10-24 | 69.66 | $71.04 | 365500 |
| 2025-10-23 | 69.43 | $71.00 | 415189 |
| 2025-10-22 | 69.18 | $71.00 | 365700 |
| 2025-10-21 | 68.90 | $70.11 | 313600 |
| 2025-10-20 | 68.76 | $68.97 | 178148 |
| 2025-10-17 | 68.85 | $68.40 | 232100 |
| 2025-10-16 | 69.08 | $68.27 | 401000 |
| 2025-10-15 | 69.38 | $69.46 | 533521 |
| 2025-10-14 | 69.48 | $69.74 | 623947 |
| 2025-10-13 | 69.55 | $69.40 | 415400 |
| 2025-10-10 | 69.71 | $67.92 | 557800 |
| 2025-10-09 | 70.20 | $70.43 | 333500 |
| 2025-10-08 | 70.26 | $70.64 | 280500 |
| 2025-10-07 | 70.28 | $70.62 | 697343 |
| 2025-10-06 | 70.32 | $71.33 | 679600 |
| 2025-10-03 | 70.22 | $69.63 | 288100 |
| 2025-10-02 | 70.47 | $69.22 | 265729 |
| 2025-10-01 | 70.85 | $69.50 | 301035 |
| 2025-09-30 | 71.24 | $69.98 | 352206 |
| 2025-09-29 | 71.60 | $70.17 | 316600 |
| 2025-09-26 | 71.97 | $70.38 | 292635 |
| 2025-09-25 | 72.36 | $70.53 | 508100 |
| 2025-09-24 | 72.79 | $71.70 | 291200 |
| 2025-09-23 | 73.04 | $72.44 | 546000 |
| 2025-09-22 | 73.18 | $72.96 | 370800 |
| 2025-09-19 | 73.23 | $73.07 | 1.1M |
| 2025-09-18 | 73.26 | $73.45 | 386159 |
| 2025-09-17 | 73.22 | $72.40 | 456039 |
| 2025-09-16 | 73.39 | $73.02 | 380300 |
| 2025-09-15 | 73.46 | $72.43 | 439305 |
| 2025-09-12 | 73.67 | $72.28 | 526110 |
| 2025-09-11 | 73.93 | $75.07 | 694100 |
| 2025-09-10 | 73.65 | $72.72 | 925806 |
| 2025-09-09 | 73.82 | $72.93 | 863313 |
| 2025-09-08 | 73.97 | $72.51 | 739900 |
| 2025-09-05 | 74.24 | $73.23 | 337469 |
| 2025-09-04 | 74.38 | $73.72 | 423600 |
| 2025-09-03 | 74.45 | $73.59 | 309317 |
| 2025-09-02 | 74.55 | $73.90 | 425900 |
| 2025-08-29 | 74.59 | $74.14 | 335600 |
| 2025-08-28 | 74.59 | $74.87 | 353711 |
| 2025-08-27 | 74.42 | $75.09 | 370341 |
| 2025-08-26 | 74.18 | $74.74 | 323632 |
| 2025-08-25 | 73.97 | $76.22 | 362190 |
| 2025-08-22 | 73.41 | $76.46 | 452318 |
| 2025-08-21 | 72.71 | $72.90 | 136900 |
| 2025-08-20 | 72.64 | $73.10 | 207500 |
| 2025-08-19 | 72.52 | $73.73 | 196800 |
| 2025-08-18 | 72.24 | $73.18 | 284001 |
| 2025-08-15 | 72.03 | $72.46 | 234200 |
| 2025-08-14 | 71.95 | $73.25 | 256600 |
| 2025-08-13 | 71.68 | $74.52 | 259100 |
| 2025-08-12 | 71.10 | $71.75 | 347600 |
| 2025-08-11 | 71.02 | $70.59 | 221702 |
| 2025-08-08 | 71.17 | $71.04 | 171735 |
| 2025-08-07 | 71.25 | $70.50 | 199538 |
| 2025-08-06 | 71.47 | $70.46 | 208500 |
| 2025-08-05 | 71.72 | $70.46 | 343900 |
| 2025-08-04 | 72.02 | $69.61 | 209731 |
| 2025-08-01 | 72.55 | $69.05 | 338400 |
| 2025-07-31 | 73.28 | $70.87 | 315333 |
| 2025-07-30 | 73.75 | $71.66 | 248721 |
| 2025-07-29 | 74.11 | $72.55 | 254707 |
| 2025-07-28 | 74.35 | $73.51 | 290800 |
| 2025-07-25 | 74.41 | $73.71 | 226300 |
| 2025-07-24 | 74.44 | $73.54 | 297500 |
| 2025-07-23 | 74.50 | $74.03 | 330400 |
| 2025-07-22 | 74.46 | $73.57 | 289736 |
| 2025-07-21 | 74.50 | $73.15 | 298900 |
| 2025-07-18 | 74.63 | $73.97 | 433400 |
| 2025-07-17 | 74.60 | $74.50 | 437300 |
| 2025-07-16 | 74.45 | $73.65 | 417100 |
| 2025-07-15 | 74.44 | $72.07 | 473000 |
| 2025-07-14 | 74.75 | $74.08 | 466648 |
| 2025-07-11 | 74.68 | $73.57 | 428901 |
| 2025-07-10 | 74.69 | $74.80 | 453100 |
| 2025-07-09 | 74.44 | $74.89 | 461715 |
| 2025-07-08 | 74.11 | $73.81 | 741741 |
| 2025-07-07 | 73.95 | $73.37 | 726400 |
| 2025-07-03 | 73.84 | $73.98 | 271000 |
| 2025-07-02 | 73.58 | $74.64 | 663100 |
| 2025-07-01 | 73.12 | $73.91 | 839436 |
| 2025-06-30 | 72.73 | $73.33 | 646574 |
| 2025-06-27 | 72.39 | $73.01 | 1.5M |
| 2025-06-26 | 72.05 | $73.15 | 947620 |
| 2025-06-25 | 71.62 | $73.51 | 997600 |
| 2025-06-24 | 71.03 | $74.54 | 958700 |
| 2025-06-23 | 70.13 | $72.20 | 573500 |
| 2025-06-20 | 69.56 | $70.36 | 1.3M |
| 2025-06-18 | 69.29 | $71.07 | 1.9M |
| 2025-06-17 | 68.82 | $66.76 | 403912 |
| 2025-06-16 | 69.17 | $67.62 | 451217 |
| 2025-06-13 | 69.40 | $66.59 | 396801 |
| 2025-06-12 | 69.87 | $68.82 | 323000 |
| 2025-06-11 | 69.95 | $69.32 | 334800 |
| 2025-06-10 | 69.92 | $70.15 | 322900 |
| 2025-06-09 | 69.70 | $69.79 | 379506 |
| 2025-06-06 | 69.52 | $69.96 | 215100 |
| 2025-06-05 | 69.27 | $69.18 | 348500 |
| 2025-06-04 | 69.12 | $69.81 | 460500 |
| 2025-06-03 | 68.82 | $69.49 | 506506 |
| 2025-06-02 | 68.53 | $67.79 | 350827 |
| 2025-05-30 | 68.54 | $68.01 | 361946 |
| 2025-05-29 | 68.50 | $68.30 | 229603 |
| 2025-05-28 | 68.38 | $67.86 | 248039 |
| 2025-05-27 | 68.33 | $68.68 | 255400 |
| 2025-05-23 | 68.09 | $67.48 | 252708 |
| 2025-05-22 | 68.05 | $68.15 | 219616 |
| 2025-05-21 | 67.86 | $67.85 | 220900 |
| 2025-05-20 | 67.70 | $69.07 | 221145 |
| 2025-05-19 | 67.24 | $68.72 | 210800 |
| 2025-05-16 | 66.77 | $68.44 | 293400 |
| 2025-05-15 | 66.29 | $68.26 | 253600 |
| 2025-05-14 | 65.75 | $67.84 | 201921 |
| 2025-05-13 | 65.21 | $68.46 | 506905 |
| 2025-05-12 | 64.46 | $68.02 | 305742 |
| 2025-05-09 | 63.67 | $66.05 | 204145 |
| 2025-05-08 | 63.17 | $66.59 | 251720 |
| 2025-05-07 | 62.48 | $64.37 | 252500 |
| 2025-05-06 | 62.15 | $63.79 | 195428 |
| 2025-05-05 | 61.89 | $63.65 | 292744 |
| 2025-05-02 | 61.63 | $64.04 | 300100 |
| 2025-05-01 | 61.24 | $62.59 | 421922 |
| 2025-04-30 | 61.11 | $61.70 | 432825 |
| 2025-04-29 | 61.15 | $61.72 | 363826 |
| 2025-04-28 | 61.21 | $61.47 | 320640 |
| 2025-04-25 | 61.33 | $61.84 | 604309 |
| 2025-04-24 | 61.40 | $62.27 | 510107 |
| 2025-04-23 | 61.41 | $61.98 | 606349 |
| 2025-04-22 | 61.49 | $60.92 | 349900 |
| 2025-04-21 | 61.81 | $59.48 | 275342 |
| 2025-04-17 | 62.50 | $60.72 | 427321 |
| 2025-04-16 | 63.04 | $61.66 | 278500 |
| 2025-04-15 | 63.49 | $62.32 | 344903 |
| 2025-04-14 | 63.87 | $64.45 | 282332 |
| 2025-04-11 | 63.87 | $63.96 | 256300 |
| 2025-04-10 | 63.98 | $62.93 | 340641 |
| 2025-04-09 | 64.33 | $64.12 | 627900 |
| 2025-04-08 | 64.50 | $60.29 | 719300 |
| 2025-04-07 | 65.50 | $60.81 | 940404 |
| 2025-04-04 | 66.56 | $62.30 | 586000 |
| 2025-04-03 | 67.48 | $64.29 | 816249 |
| 2025-04-02 | 68.12 | $68.87 | 502875 |
| 2025-04-01 | 67.90 | $68.42 | 491000 |
| 2025-03-31 | 67.73 | $67.83 | 371648 |
| 2025-03-28 | 67.66 | $68.08 | 428733 |
| 2025-03-27 | 67.53 | $68.70 | 415813 |
| 2025-03-26 | 67.23 | $68.44 | 244870 |
| 2025-03-25 | 66.95 | $68.06 | 331842 |
| 2025-03-24 | 66.70 | $68.26 | 426803 |
| 2025-03-21 | 66.36 | $66.60 | 2.5M |
| 2025-03-20 | 66.33 | $66.88 | 430145 |
| 2025-03-19 | 66.22 | $67.84 | 488000 |
| 2025-03-18 | 65.90 | $67.40 | 387700 |
| 2025-03-17 | 65.63 | $67.46 | 380222 |
| 2025-03-14 | 65.30 | $67.35 | 515300 |
| 2025-03-13 | 64.94 | $66.46 | 551000 |
| 2025-03-12 | 64.72 | $66.47 | 1.2M |
| 2025-03-11 | 64.46 | $67.27 | 951137 |
| 2025-03-10 | 64.01 | $62.52 | 840697 |
| 2025-03-07 | 64.49 | $65.78 | 417300 |
| 2025-03-06 | 64.36 | $65.22 | 389244 |
| 2025-03-05 | 64.35 | $64.80 | 431132 |
| 2025-03-04 | 64.42 | $64.01 | 405100 |
| 2025-03-03 | 64.69 | $63.78 | 373140 |
| 2025-02-28 | 65.05 | $65.65 | 405326 |
| 2025-02-27 | 65.09 | $64.40 | 439509 |
| 2025-02-26 | 65.41 | $64.94 | 382733 |
| 2025-02-25 | 65.67 | $65.02 | 370600 |
| 2025-02-24 | 65.96 | $65.03 | 334900 |
| 2025-02-21 | 66.30 | $64.40 | 422400 |
| 2025-02-20 | 66.84 | $65.83 | 233020 |
| 2025-02-19 | 67.18 | $66.69 | 357000 |
| 2025-02-18 | 67.39 | $66.35 | 254448 |
| 2025-02-14 | 67.71 | $66.87 | 325110 |
| 2025-02-13 | 67.97 | $66.61 | 318100 |
| 2025-02-12 | 68.34 | $66.39 | 380700 |
| 2025-02-11 | 68.82 | $68.18 | 196225 |
| 2025-02-10 | 68.99 | $67.69 | 260345 |
| 2025-02-07 | 69.31 | $66.96 | 244000 |
| 2025-02-06 | 69.82 | $68.22 | 237103 |
| 2025-02-05 | 70.16 | $69.54 | 274232 |
| 2025-02-04 | 70.27 | $69.80 | 242816 |
| 2025-02-03 | 70.34 | $70.06 | 293100 |
| 2025-01-31 | 70.36 | $70.73 | 245520 |
| 2025-01-30 | 70.25 | $71.60 | 260121 |
| 2025-01-29 | 69.93 | $70.84 | 315900 |
| 2025-01-28 | 69.73 | $71.39 | 186437 |
| 2025-01-27 | 69.37 | $71.20 | 252100 |
| 2025-01-24 | 69.00 | $70.70 | 199320 |
| 2025-01-23 | 68.67 | $70.18 | 278449 |
| 2025-01-22 | 68.40 | $70.51 | 232948 |
| 2025-01-21 | 68.03 | $71.21 | 422600 |
| 2025-01-17 | 67.45 | $70.74 | 522200 |
| 2025-01-16 | 66.88 | $69.76 | 339442 |
| 2025-01-15 | 66.43 | $69.48 | 268700 |
| 2025-01-14 | 65.99 | $68.14 | 312600 |
| 2025-01-13 | 65.76 | $67.16 | 304016 |
| 2025-01-10 | 65.72 | $65.42 | 291228 |
| 2025-01-08 | 66.05 | $66.08 | 304300 |
| 2025-01-07 | 66.31 | $66.28 | 258600 |
| 2025-01-06 | 66.58 | $67.04 | 508515 |
| 2025-01-03 | 66.75 | $68.03 | 249337 |
| 2025-01-02 | 66.75 | $66.81 | 203906 |
| 2024-12-31 | 67.02 | $67.45 | 383900 |
| 2024-12-30 | 67.21 | $67.01 | 233100 |
| 2024-12-27 | 67.54 | $67.39 | 235726 |
| 2024-12-26 | 67.86 | $68.26 | 198337 |
| 2024-12-24 | 68.06 | $67.60 | 147400 |
| 2024-12-23 | 68.45 | $66.96 | 358000 |
| 2024-12-20 | 69.05 | $66.56 | 1.1M |
| 2024-12-19 | 69.84 | $66.60 | 269000 |
| 2024-12-18 | 70.77 | $66.96 | 499720 |
| 2024-12-17 | 71.77 | $69.34 | 686043 |
| 2024-12-16 | 72.45 | $70.20 | 447147 |
| 2024-12-13 | 73.05 | $70.11 | 362706 |
| 2024-12-12 | 73.78 | $70.33 | 421200 |
| 2024-12-11 | 74.59 | $71.19 | 605000 |
| 2024-12-10 | 75.34 | $71.93 | 440131 |
| 2024-12-09 | 76.06 | $72.52 | 537607 |
| 2024-12-06 | 76.77 | $71.56 | 569800 |
| 2024-12-05 | 77.80 | $72.08 | 757400 |
| 2024-12-04 | 78.87 | $78.65 | 411408 |
| 2024-12-03 | 78.72 | $77.96 | 335640 |
| 2024-12-02 | 78.68 | $78.60 | 386000 |
| 2024-11-29 | 78.48 | $78.34 | 184819 |
| 2024-11-27 | 78.31 | $78.19 | 254715 |
| 2024-11-26 | 78.12 | $79.40 | 287539 |
| 2024-11-25 | 77.64 | $79.34 | 392607 |
| 2024-11-22 | 77.09 | $77.45 | 318800 |
| 2024-11-21 | 76.84 | $76.98 | 240000 |
| 2024-11-20 | 76.63 | $75.67 | 446900 |
| 2024-11-19 | 76.66 | $75.57 | 272595 |
| 2024-11-18 | 76.71 | $75.33 | 185832 |
| 2024-11-15 | 76.80 | $75.23 | 214817 |
| 2024-11-14 | 76.92 | $76.49 | 208600 |
| 2024-11-13 | 76.79 | $78.19 | 202700 |
| 2024-11-12 | 76.26 | $78.66 | 294117 |
| 2024-11-11 | 75.54 | $79.26 | 189829 |
| 2024-11-08 | 74.56 | $78.43 | 257210 |
| 2024-11-07 | 73.60 | $77.93 | 282200 |
| 2024-11-06 | 72.58 | $79.36 | 697100 |
| 2024-11-05 | 71.10 | $73.90 | 260600 |
| 2024-11-04 | 70.52 | $71.74 | 187721 |
| 2024-11-01 | 70.31 | $70.65 | 191046 |
| 2024-10-31 | 70.30 | $70.65 | 254800 |
| 2024-10-30 | 70.30 | $70.89 | 237228 |
| 2024-10-29 | 70.24 | $70.68 | 191830 |
| 2024-10-28 | 70.22 | $70.18 | 277900 |
| 2024-10-25 | 70.31 | $68.94 | 168425 |
| 2024-10-24 | 70.68 | $69.24 | 420800 |
| 2024-10-23 | 71.05 | $69.65 | 249356 |
| 2024-10-22 | 71.39 | $69.89 | 492500 |
| 2024-10-21 | 71.74 | $69.71 | 369600 |
| 2024-10-18 | 72.19 | $70.65 | 663215 |
| 2024-10-17 | 72.51 | $71.14 | 300300 |
| 2024-10-16 | 72.77 | $73.38 | 220545 |
| 2024-10-15 | 72.60 | $72.62 | 247100 |
| 2024-10-14 | 72.57 | $72.59 | 128723 |
| 2024-10-11 | 72.53 | $71.82 | 219742 |
| 2024-10-10 | 72.65 | $70.61 | 213800 |
| 2024-10-09 | 73.05 | $71.26 | 344400 |
| 2024-10-08 | 73.36 | $71.89 | 231919 |
| 2024-10-07 | 73.59 | $72.51 | 228903 |
| 2024-10-04 | 73.72 | $72.90 | 188523 |
| 2024-10-03 | 73.78 | $72.07 | 212240 |
| 2024-10-02 | 74.02 | $73.33 | 249238 |
| 2024-10-01 | 74.03 | $73.87 | 298400 |
| 2024-09-30 | 73.92 | $75.24 | 423100 |
| 2024-09-27 | 73.50 | $73.40 | 247700 |
| 2024-09-26 | 73.38 | $73.00 | 292300 |
| 2024-09-25 | 73.33 | $72.45 | 409820 |
| 2024-09-24 | 73.38 | $73.71 | 464800 |
| 2024-09-23 | 73.16 | $73.83 | 553600 |
| 2024-09-20 | 72.88 | $74.81 | 2.3M |
| 2024-09-19 | 72.33 | $75.61 | 465024 |
| 2024-09-18 | 71.53 | $73.19 | 632900 |
| 2024-09-17 | 71.10 | $73.06 | 322028 |
| 2024-09-16 | 70.63 | $71.99 | 381700 |
| 2024-09-13 | 70.30 | $71.92 | 287800 |
| 2024-09-12 | 69.94 | $69.27 | 573206 |
| 2024-09-11 | 70.08 | $69.47 | 325643 |
| 2024-09-10 | 70.19 | $70.15 | 608445 |
| 2024-09-09 | 70.18 | $68.99 | 678900 |
| 2024-09-06 | 70.41 | $66.62 | 393740 |
| 2024-09-05 | 71.17 | $67.96 | 467006 |
| 2024-09-04 | 71.78 | $71.29 | 421300 |
| 2024-09-03 | 71.77 | $71.23 | 345331 |
| 2024-08-30 | 71.76 | $73.05 | 291207 |
| 2024-08-29 | 71.37 | $72.60 | 191116 |
| 2024-08-28 | 71.00 | $71.66 | 183508 |
| 2024-08-27 | 70.77 | $71.87 | 178320 |
| 2024-08-26 | 70.45 | $72.30 | 177700 |
| 2024-08-23 | 69.99 | $72.15 | 241653 |
| 2024-08-22 | 69.48 | $70.05 | 203900 |
| 2024-08-21 | 69.33 | $70.74 | 452400 |
| 2024-08-20 | 69.01 | $69.14 | 193634 |
| 2024-08-19 | 68.98 | $69.70 | 146022 |
| 2024-08-16 | 68.82 | $69.16 | 244600 |
| 2024-08-15 | 68.75 | $68.40 | 309535 |
| 2024-08-14 | 68.82 | $67.83 | 273118 |
| 2024-08-13 | 69.03 | $68.33 | 291300 |
| 2024-08-12 | 69.17 | $67.47 | 218000 |
| 2024-08-09 | 69.51 | $67.73 | 270401 |
| 2024-08-08 | 69.85 | $68.17 | 319100 |
| 2024-08-07 | 70.14 | $66.25 | 356503 |
| 2024-08-06 | 70.89 | $68.18 | 343402 |
| 2024-08-05 | 71.34 | $67.01 | 311005 |
| 2024-08-02 | 72.10 | $70.08 | 251246 |
| 2024-08-01 | 72.33 | $71.82 | 297300 |
| 2024-07-31 | 72.22 | $73.72 | 402300 |
| 2024-07-30 | 71.68 | $73.29 | 373700 |
| 2024-07-29 | 71.14 | $71.31 | 221900 |
| 2024-07-26 | 70.91 | $71.53 | 211002 |
| 2024-07-25 | 70.59 | $70.67 | 316200 |
| 2024-07-24 | 70.39 | $70.65 | 298200 |
| 2024-07-23 | 70.16 | $71.23 | 326440 |
| 2024-07-22 | 69.76 | $71.36 | 242500 |
| 2024-07-19 | 69.25 | $70.11 | 233423 |
| 2024-07-18 | 68.93 | $70.57 | 367510 |
| 2024-07-17 | 68.44 | $71.65 | 411118 |
| 2024-07-16 | 67.65 | $71.00 | 361914 |
| 2024-07-15 | 66.85 | $68.26 | 350700 |
| 2024-07-12 | 66.51 | $67.56 | 337133 |
| 2024-07-11 | 66.26 | $65.98 | 379105 |
| 2024-07-10 | 66.30 | $64.17 | 248322 |
| 2024-07-09 | 66.72 | $64.65 | 769800 |
| 2024-07-08 | 67.11 | $66.43 | 180026 |
| 2024-07-05 | 67.18 | $65.96 | 213800 |
| 2024-07-03 | 67.37 | $67.37 | 163800 |
| 2024-07-02 | 67.27 | $67.80 | 370039 |
| 2024-07-01 | 67.07 | $66.56 | 447415 |
| 2024-06-28 | 67.09 | $67.14 | 774300 |
| 2024-06-27 | 66.99 | $66.00 | 433100 |
| 2024-06-26 | 67.11 | $66.31 | 497832 |
| 2024-06-25 | 67.18 | $67.32 | 630983 |
| 2024-06-24 | 67.04 | $67.43 | 280400 |
| 2024-06-21 | 66.85 | $68.27 | 969738 |
| 2024-06-20 | 66.45 | $68.04 | 514543 |
| 2024-06-18 | 66.02 | $66.54 | 411300 |
| 2024-06-17 | 65.85 | $66.12 | 402700 |
| 2024-06-14 | 65.72 | $66.73 | 673279 |
| 2024-06-13 | 65.45 | $70.27 | 845800 |
| 2024-06-12 | 64.38 | $63.41 | 350413 |
| 2024-06-11 | 64.59 | $62.92 | 364000 |
| 2024-06-10 | 64.93 | $62.51 | 389647 |
| 2024-06-07 | 65.42 | $63.27 | 330100 |
| 2024-06-06 | 65.81 | $64.86 | 299109 |
| 2024-06-05 | 65.94 | $64.65 | 271800 |
| 2024-06-04 | 66.12 | $65.37 | 191901 |
| 2024-06-03 | 66.18 | $65.62 | 210028 |
| 2024-05-31 | 66.18 | $65.94 | 254500 |
| 2024-05-30 | 66.12 | $65.59 | 252506 |
| 2024-05-29 | 66.11 | $65.42 | 277796 |
| 2024-05-28 | 66.13 | $66.59 | 336837 |
| 2024-05-24 | 65.90 | $66.53 | 252900 |
| 2024-05-23 | 65.64 | $65.77 | 274812 |
| 2024-05-22 | 65.49 | $65.58 | 175539 |
| 2024-05-21 | 65.35 | $65.45 | 263118 |
| 2024-05-20 | 65.21 | $65.69 | 240522 |
| 2024-05-17 | 64.99 | $66.43 | 175000 |
| 2024-05-16 | 64.58 | $66.25 | 302700 |
| 2024-05-15 | 64.13 | $66.01 | 318600 |
| 2024-05-14 | 63.65 | $64.80 | 293500 |
| 2024-05-13 | 63.36 | $64.63 | 243410 |
| 2024-05-10 | 63.04 | $64.52 | 246900 |
| 2024-05-09 | 62.70 | $64.42 | 549000 |
| 2024-05-08 | 62.33 | $64.08 | 397037 |
| 2024-05-07 | 61.97 | $62.95 | 555111 |
| 2024-05-06 | 61.78 | $63.74 | 336200 |
| 2024-05-03 | 61.41 | $62.27 | 255115 |
| 2024-05-02 | 61.28 | $61.87 | 336000 |
| 2024-05-01 | 61.23 | $61.18 | 313926 |
| 2024-04-30 | 61.31 | $60.72 | 369700 |
| 2024-04-29 | 61.51 | $61.49 | 243538 |
| 2024-04-26 | 61.58 | $61.01 | 272334 |
| 2024-04-25 | 61.77 | $60.64 | 484318 |
| 2024-04-24 | 62.07 | $62.65 | 267800 |
| 2024-04-23 | 61.99 | $63.19 | 242224 |
| 2024-04-22 | 61.79 | $62.95 | 391300 |
| 2024-04-19 | 61.62 | $61.29 | 454137 |
| 2024-04-18 | 61.77 | $59.97 | 279734 |
| 2024-04-17 | 62.22 | $60.00 | 272937 |
| 2024-04-16 | 62.75 | $60.47 | 290219 |
| 2024-04-15 | 63.26 | $60.84 | 203217 |
| 2024-04-12 | 63.77 | $61.49 | 200900 |
| 2024-04-11 | 64.24 | $62.58 | 243300 |
| 2024-04-10 | 64.54 | $62.86 | 385833 |
| 2024-04-09 | 64.83 | $64.46 | 192400 |
| 2024-04-08 | 64.82 | $64.00 | 174611 |
| 2024-04-05 | 64.91 | $63.57 | 460949 |
| 2024-04-04 | 65.10 | $63.23 | 311300 |
| 2024-04-03 | 65.38 | $64.23 | 238732 |
| 2024-04-02 | 65.49 | $64.32 | 417300 |
| 2024-04-01 | 65.60 | $64.75 | 351647 |
| 2024-03-28 | 65.62 | $65.76 | 345624 |
| 2024-03-27 | 65.42 | $65.94 | 451500 |
| 2024-03-26 | 65.15 | $64.42 | 273600 |
| 2024-03-25 | 65.15 | $64.25 | 204700 |
| 2024-03-22 | 65.17 | $64.77 | 223300 |
| 2024-03-21 | 65.07 | $65.40 | 333748 |
| 2024-03-20 | 64.82 | $64.39 | 295358 |
| 2024-03-19 | 64.74 | $63.44 | 409143 |
| 2024-03-18 | 64.83 | $64.16 | 589000 |
| 2024-03-15 | 64.77 | $63.45 | 3.8M |
| 2024-03-14 | 64.85 | $63.19 | 570326 |
| 2024-03-13 | 64.98 | $64.34 | 411800 |
| 2024-03-12 | 64.88 | $64.44 | 306900 |
| 2024-03-11 | 64.72 | $64.82 | 366100 |
| 2024-03-08 | 64.45 | $65.60 | 469400 |
| 2024-03-07 | 63.96 | $65.03 | 640200 |
| 2024-03-06 | 63.50 | $64.87 | 569900 |
| 2024-03-05 | 62.99 | $64.06 | 381240 |
| 2024-03-04 | 62.56 | $66.14 | 688641 |
| 2024-03-01 | 61.61 | $64.08 | 329600 |
| 2024-02-29 | 60.93 | $63.66 | 510000 |
| 2024-02-28 | 60.23 | $61.23 | 428506 |
| 2024-02-27 | 59.92 | $60.65 | 368300 |
| 2024-02-26 | 59.67 | $59.40 | 189400 |
| 2024-02-23 | 59.65 | $59.63 | 167100 |
| 2024-02-22 | 59.57 | $59.30 | 196755 |
| 2024-02-21 | 59.55 | $59.14 | 189400 |
| 2024-02-20 | 59.54 | $58.84 | 205400 |
| 2024-02-16 | 59.60 | $58.76 | 251368 |
| 2024-02-15 | 59.68 | $60.07 | 336747 |
| 2024-02-14 | 59.49 | $59.19 | 186814 |
| 2024-02-13 | 59.45 | $58.17 | 444700 |
| 2024-02-12 | 59.61 | $60.87 | 377100 |
| 2024-02-09 | 59.23 | $58.94 | 277321 |
| 2024-02-08 | 59.18 | $59.00 | 264600 |
| 2024-02-07 | 59.11 | $58.63 | 267002 |
| 2024-02-06 | 59.10 | $58.83 | 418313 |
| 2024-02-05 | 59.04 | $59.01 | 208900 |
| 2024-02-02 | 58.92 | $59.52 | 221700 |
| 2024-02-01 | 58.67 | $59.06 | 275300 |
| 2024-01-31 | 58.48 | $58.67 | 408000 |
| 2024-01-30 | 58.33 | $59.41 | 273300 |
| 2024-01-29 | 57.99 | $58.63 | 195900 |
| 2024-01-26 | 57.76 | $58.61 | 185727 |
| 2024-01-25 | 57.49 | $58.33 | 278009 |
| 2024-01-24 | 57.24 | $57.71 | 172600 |
| 2024-01-23 | 57.07 | $57.56 | 312803 |
| 2024-01-22 | 56.90 | $57.23 | 251321 |
| 2024-01-19 | 56.77 | $56.36 | 229322 |
| 2024-01-18 | 56.80 | $55.87 | 139608 |
| 2024-01-17 | 56.94 | $55.40 | 229600 |
| 2024-01-16 | 57.19 | $56.29 | 200200 |
| 2024-01-12 | 57.29 | $56.13 | 181440 |
| 2024-01-11 | 57.44 | $56.13 | 355439 |
| 2024-01-10 | 57.60 | $55.82 | 245126 |
| 2024-01-09 | 57.85 | $55.38 | 243235 |
| 2024-01-08 | 58.23 | $56.24 | 297743 |
| 2024-01-05 | 58.47 | $55.17 | 192190 |
| 2024-01-04 | 58.98 | $55.79 | 376500 |
| 2024-01-03 | 59.42 | $56.56 | 575507 |
| 2024-01-02 | 59.75 | $58.40 | 265800 |
| 2023-12-29 | 59.74 | $59.35 | 309100 |
| 2023-12-28 | 59.51 | $59.24 | 230220 |
| 2023-12-27 | 59.25 | $58.99 | 362540 |
| 2023-12-26 | 58.98 | $58.89 | 333200 |
| 2023-12-22 | 58.68 | $58.62 | 188014 |
| 2023-12-21 | 58.36 | $58.67 | 306037 |
| 2023-12-20 | 57.98 | $58.17 | 512992 |
| 2023-12-19 | 57.61 | $59.46 | 464500 |
| 2023-12-18 | 56.91 | $58.16 | 336800 |
| 2023-12-15 | 56.34 | $57.82 | 1.2M |
| 2023-12-14 | 55.75 | $57.50 | 561804 |
| 2023-12-13 | 55.11 | $56.49 | 859600 |
| 2023-12-12 | 54.57 | $55.92 | 288700 |
| 2023-12-11 | 54.06 | $55.92 | 402300 |
| 2023-12-08 | 53.44 | $54.72 | 385100 |
| 2023-12-07 | 52.98 | $53.89 | 618210 |
| 2023-12-06 | 52.60 | $51.70 | 729515 |
| 2023-12-05 | 52.62 | $53.37 | 420500 |
| 2023-12-04 | 52.28 | $54.30 | 384100 |
| 2023-12-01 | 51.68 | $52.91 | 293200 |
| 2023-11-30 | 51.26 | $51.74 | 277510 |
| 2023-11-29 | 51.02 | $51.25 | 214100 |
| 2023-11-28 | 50.84 | $50.98 | 247000 |
| 2023-11-27 | 50.68 | $51.38 | 132500 |
| 2023-11-24 | 50.41 | $51.04 | 68701 |
| 2023-11-22 | 50.15 | $50.84 | 98400 |
| 2023-11-21 | 49.89 | $50.74 | 181200 |
| 2023-11-20 | 49.60 | $51.51 | 231036 |
| 2023-11-17 | 49.10 | $50.64 | 237643 |
| 2023-11-16 | 48.70 | $50.33 | 175800 |
| 2023-11-15 | 48.30 | $50.68 | 279722 |
| 2023-11-14 | 47.76 | $50.62 | 255400 |
| 2023-11-13 | 47.14 | $47.70 | 159700 |
| 2023-11-10 | 47.04 | $48.18 | 170414 |
| 2023-11-09 | 46.82 | $47.56 | 232740 |
| 2023-11-08 | 46.70 | $47.71 | 164800 |
| 2023-11-07 | 46.53 | $47.65 | 192600 |
| 2023-11-06 | 46.34 | $48.48 | 240700 |
| 2023-11-03 | 45.96 | $47.82 | 163800 |
| 2023-11-02 | 45.66 | $46.99 | 257206 |
| 2023-11-01 | 45.49 | $45.65 | 357406 |
| 2023-10-31 | 45.58 | $45.52 | 194000 |
| 2023-10-30 | 45.73 | $44.81 | 201334 |
| 2023-10-27 | 46.05 | $44.99 | 214200 |
| 2023-10-26 | 46.39 | $45.45 | 247331 |
| 2023-10-25 | 46.69 | $45.21 | 277417 |
| 2023-10-24 | 47.09 | $45.01 | 304108 |
| 2023-10-23 | 47.61 | $45.78 | 356124 |
| 2023-10-20 | 48.05 | $46.78 | 720400 |
| 2023-10-19 | 48.35 | $48.14 | 274011 |
| 2023-10-18 | 48.42 | $48.18 | 292100 |
| 2023-10-17 | 48.49 | $49.05 | 218500 |
| 2023-10-16 | 48.39 | $48.57 | 238100 |
| 2023-10-13 | 48.37 | $48.86 | 335645 |
| 2023-10-12 | 48.29 | $49.52 | 390000 |
| 2023-10-11 | 48.07 | $49.88 | 294135 |
| 2023-10-10 | 47.73 | $49.20 | 256400 |
| 2023-10-09 | 47.48 | $48.73 | 184335 |
| 2023-10-06 | 47.30 | $48.56 | 352244 |
| 2023-10-05 | 47.13 | $47.88 | 301004 |
| 2023-10-04 | 47.07 | $48.12 | 197414 |
| 2023-10-03 | 46.97 | $47.58 | 238900 |
| 2023-10-02 | 46.97 | $47.51 | 389024 |
| 2023-09-29 | 46.99 | $47.44 | 410400 |
| 2023-09-28 | 47.04 | $47.89 | 378313 |
| 2023-09-27 | 47.00 | $47.35 | 221300 |
| 2023-09-26 | 47.08 | $46.59 | 353319 |
| 2023-09-25 | 47.34 | $47.18 | 273900 |
| 2023-09-22 | 47.53 | $46.99 | 167123 |
| 2023-09-21 | 47.80 | $47.59 | 163845 |
| 2023-09-20 | 47.98 | $48.35 | 221135 |
| 2023-09-19 | 48.05 | $48.41 | 198700 |
| 2023-09-18 | 48.12 | $47.82 | 315802 |
| 2023-09-15 | 48.33 | $47.08 | 1.2M |
| 2023-09-14 | 48.75 | $48.01 | 555601 |
| 2023-09-13 | 49.04 | $48.07 | 208300 |
| 2023-09-12 | 49.36 | $48.06 | 253001 |
| 2023-09-11 | 49.75 | $47.91 | 376700 |
| 2023-09-08 | 50.24 | $48.57 | 257200 |
| 2023-09-07 | 50.68 | $48.76 | 325917 |
| 2023-09-06 | 51.14 | $49.87 | 250100 |
| 2023-09-05 | 51.45 | $50.20 | 318344 |
| 2023-09-01 | 51.74 | $51.68 | 197200 |
| 2023-08-31 | 51.76 | $50.98 | 193200 |
| 2023-08-30 | 51.94 | $51.88 | 160300 |
| 2023-08-29 | 51.95 | $52.03 | 206600 |
| 2023-08-28 | 51.94 | $51.99 | 204100 |
| 2023-08-25 | 51.93 | $52.16 | 173721 |
| 2023-08-24 | 51.89 | $51.70 | 286500 |
| 2023-08-23 | 51.93 | $51.74 | 271733 |
| 2023-08-22 | 51.98 | $50.97 | 213702 |
| 2023-08-21 | 52.19 | $51.61 | 231528 |
| 2023-08-18 | 52.30 | $51.59 | 294012 |
| 2023-08-17 | 52.44 | $51.47 | 302600 |
| 2023-08-16 | 52.62 | $51.55 | 281000 |
| 2023-08-15 | 52.81 | $51.73 | 239444 |
| 2023-08-14 | 52.99 | $52.62 | 291600 |
| 2023-08-11 | 53.01 | $52.61 | 201922 |
| 2023-08-10 | 53.03 | $52.68 | 191500 |
| 2023-08-09 | 53.04 | $52.70 | 218003 |
| 2023-08-08 | 53.05 | $52.62 | 142404 |
| 2023-08-07 | 53.06 | $52.90 | 142802 |
| 2023-08-04 | 53.02 | $52.26 | 201300 |
| 2023-08-03 | 53.09 | $52.85 | 170900 |
| 2023-08-02 | 53.06 | $52.59 | 125600 |
| 2023-08-01 | 53.06 | $52.60 | 212000 |
| 2023-07-31 | 53.06 | $52.68 | 216200 |
| 2023-07-28 | 53.04 | $52.21 | 184100 |
| 2023-07-27 | 53.11 | $51.88 | 214200 |
| 2023-07-26 | 53.26 | $52.14 | 264300 |
| 2023-07-25 | 53.36 | $53.08 | 336900 |
| 2023-07-24 | 53.28 | $53.64 | 174009 |
| 2023-07-21 | 53.06 | $53.07 | 299700 |
| 2023-07-20 | 52.92 | $53.96 | 248500 |
| 2023-07-19 | 52.56 | $54.71 | 267900 |
| 2023-07-18 | 51.97 | $54.06 | 266900 |
| 2023-07-17 | 51.43 | $52.83 | 270900 |
| 2023-07-14 | 51.05 | $52.85 | 313014 |
| 2023-07-13 | 50.61 | $52.16 | 446500 |
| 2023-07-12 | 50.24 | $51.50 | 308800 |
| 2023-07-11 | 49.94 | $50.66 | 376100 |
| 2023-07-10 | 49.78 | $50.47 | 328023 |
| 2023-07-07 | 49.62 | $49.92 | 315432 |
| 2023-07-06 | 49.56 | $48.81 | 161646 |
| 2023-07-05 | 49.72 | $49.17 | 297400 |
| 2023-07-03 | 49.83 | $49.33 | 114226 |
| 2023-06-30 | 49.93 | $49.54 | 317273 |
| 2023-06-29 | 49.99 | $49.42 | 441233 |
| 2023-06-28 | 50.09 | $48.25 | 622514 |
| 2023-06-27 | 50.45 | $48.90 | 537412 |
| 2023-06-26 | 50.73 | $50.88 | 393639 |
| 2023-06-23 | 50.64 | $49.70 | 2.1M |
| 2023-06-22 | 50.77 | $50.11 | 278120 |
| 2023-06-21 | 50.84 | $50.43 | 344928 |
| 2023-06-20 | 50.84 | $50.49 | 318600 |
| 2023-06-16 | 50.83 | $50.98 | 854000 |
| 2023-06-15 | 50.71 | $50.62 | 335520 |
| 2023-06-14 | 50.64 | $49.97 | 381922 |
| 2023-06-13 | 50.70 | $51.85 | 326700 |
| 2023-06-12 | 50.36 | $51.55 | 235500 |
| 2023-06-09 | 50.02 | $51.29 | 292538 |
| 2023-06-08 | 49.69 | $51.25 | 256600 |
| 2023-06-07 | 49.30 | $52.15 | 356637 |
| 2023-06-06 | 48.66 | $50.91 | 258345 |
| 2023-06-05 | 48.18 | $48.63 | 253112 |
| 2023-06-02 | 48.11 | $49.90 | 236432 |
| 2023-06-01 | 47.75 | $47.76 | 204400 |
| 2023-05-31 | 47.79 | $47.00 | 366300 |
| 2023-05-30 | 48.00 | $47.79 | 178819 |
| 2023-05-26 | 48.08 | $48.27 | 155238 |
| 2023-05-25 | 48.08 | $47.78 | 164626 |
| 2023-05-24 | 48.17 | $48.48 | 289210 |
| 2023-05-23 | 48.14 | $49.48 | 275800 |
| 2023-05-22 | 47.89 | $49.65 | 206247 |
| 2023-05-19 | 47.56 | $48.94 | 194213 |
| 2023-05-18 | 47.34 | $48.99 | 241636 |
| 2023-05-17 | 47.08 | $48.36 | 283228 |
| 2023-05-16 | 46.91 | $47.45 | 249719 |
| 2023-05-15 | 46.91 | $47.95 | 292900 |
| 2023-05-12 | 46.82 | $47.78 | 221445 |
| 2023-05-11 | 46.75 | $47.64 | 247300 |
| 2023-05-10 | 46.71 | $47.93 | 171321 |
| 2023-05-09 | 46.60 | $47.30 | 218200 |
| 2023-05-08 | 46.62 | $47.24 | 210400 |
| 2023-05-05 | 46.67 | $47.46 | 258415 |
| 2023-05-04 | 46.68 | $45.85 | 300445 |
| 2023-05-03 | 47.05 | $46.29 | 304022 |
| 2023-05-02 | 47.39 | $46.47 | 327627 |
| 2023-05-01 | 47.76 | $47.57 | 182939 |
| 2023-04-28 | 47.96 | $48.02 | 223925 |
| 2023-04-27 | 48.11 | $47.84 | 361300 |
| 2023-04-26 | 48.33 | $46.76 | 253604 |
| 2023-04-25 | 48.81 | $46.93 | 279034 |
| 2023-04-24 | 49.35 | $48.40 | 147308 |
| 2023-04-21 | 49.67 | $49.09 | 172644 |
| 2023-04-20 | 49.90 | $49.61 | 290136 |
| 2023-04-19 | 50.07 | $49.94 | 233800 |
| 2023-04-18 | 50.20 | $50.39 | 199700 |
| 2023-04-17 | 50.26 | $51.18 | 161511 |
| 2023-04-14 | 50.16 | $51.18 | 211700 |
| 2023-04-13 | 50.06 | $51.39 | 181203 |
| 2023-04-12 | 49.90 | $50.88 | 190019 |
| 2023-04-11 | 49.83 | $50.48 | 192400 |
| 2023-04-10 | 49.84 | $50.15 | 416210 |
| 2023-04-06 | 49.93 | $49.63 | 225907 |
| 2023-04-05 | 50.16 | $49.87 | 306437 |
| 2023-04-04 | 50.37 | $50.30 | 222931 |
| 2023-04-03 | 50.54 | $51.55 | 293531 |
| 2023-03-31 | 50.47 | $51.74 | 279200 |
| 2023-03-30 | 50.37 | $51.13 | 251431 |
| 2023-03-29 | 50.39 | $51.00 | 291300 |
| 2023-03-28 | 50.44 | $50.83 | 178100 |
| 2023-03-27 | 50.55 | $50.79 | 240200 |
| 2023-03-24 | 50.70 | $50.21 | 363533 |
| 2023-03-23 | 51.00 | $49.53 | 532500 |
| 2023-03-22 | 51.50 | $49.37 | 310568 |
| 2023-03-21 | 52.13 | $50.75 | 332301 |
| 2023-03-20 | 52.57 | $50.06 | 387464 |
| 2023-03-17 | 53.24 | $50.03 | 1.7M |
| 2023-03-16 | 54.03 | $52.17 | 352300 |
| 2023-03-15 | 54.49 | $51.39 | 411200 |
| 2023-03-14 | 55.20 | $52.83 | 448625 |
| 2023-03-13 | 55.72 | $52.33 | 532400 |
| 2023-03-10 | 56.42 | $54.77 | 383507 |
| 2023-03-09 | 56.72 | $56.58 | 392003 |
| 2023-03-08 | 56.69 | $58.14 | 531500 |
| 2023-03-07 | 56.32 | $55.12 | 252829 |
| 2023-03-06 | 56.53 | $55.41 | 301132 |
| 2023-03-03 | 56.70 | $56.18 | 267319 |
| 2023-03-02 | 56.74 | $56.54 | 200400 |
| 2023-03-01 | 56.70 | $56.90 | 243414 |
| 2023-02-28 | 56.58 | $55.89 | 501513 |
| 2023-02-27 | 56.64 | $55.57 | 169300 |
| 2023-02-24 | 56.78 | $55.67 | 166000 |
| 2023-02-23 | 56.92 | $56.24 | 157800 |
| 2023-02-22 | 56.95 | $55.80 | 326200 |
| 2023-02-21 | 57.07 | $56.63 | 418732 |
| 2023-02-17 | 57.03 | $57.41 | 186132 |
| 2023-02-16 | 56.82 | $56.53 | 156500 |
| 2023-02-15 | 56.74 | $56.77 | 111100 |
| 2023-02-14 | 56.60 | $55.95 | 252600 |
| 2023-02-13 | 56.60 | $56.21 | 151427 |
| 2023-02-10 | 56.55 | $55.75 | 188600 |
| 2023-02-09 | 56.57 | $55.58 | 167430 |
| 2023-02-08 | 56.62 | $56.78 | 245500 |
| 2023-02-07 | 56.42 | $57.67 | 190700 |
| 2023-02-06 | 55.99 | $57.07 | 192644 |
| 2023-02-03 | 55.61 | $57.20 | 257600 |
| 2023-02-02 | 55.14 | $57.70 | 266200 |
| 2023-02-01 | 54.47 | $55.33 | 372511 |
| 2023-01-31 | 54.20 | $53.99 | 635639 |
| 2023-01-30 | 54.16 | $53.88 | 171600 |
| 2023-01-27 | 54.14 | $54.71 | 169500 |
| 2023-01-26 | 53.93 | $55.43 | 184928 |
| 2023-01-25 | 53.53 | $54.87 | 173700 |
| 2023-01-24 | 53.18 | $54.49 | 139400 |
| 2023-01-23 | 52.85 | $54.71 | 166308 |
| 2023-01-20 | 52.42 | $53.74 | 167948 |
| 2023-01-19 | 52.13 | $52.68 | 206600 |
| 2023-01-18 | 52.01 | $52.60 | 226800 |
| 2023-01-17 | 51.90 | $52.87 | 193200 |
| 2023-01-13 | 51.70 | $53.07 | 200600 |
| 2023-01-12 | 51.44 | $53.62 | 232501 |
| 2023-01-11 | 51.01 | $52.87 | 199424 |
| 2023-01-10 | 50.68 | $52.92 | 262600 |
| 2023-01-09 | 50.29 | $51.51 | 228600 |
| 2023-01-06 | 50.15 | $51.87 | 172139 |
| 2023-01-05 | 49.90 | $49.89 | 315212 |
| 2023-01-04 | 50.04 | $50.85 | 484832 |
| 2023-01-03 | 50.01 | $50.18 | 347400 |
| 2022-12-30 | 50.13 | $50.62 | 329618 |
| 2022-12-29 | 50.17 | $50.78 | 162447 |
| 2022-12-28 | 50.20 | $49.97 | 155732 |
| 2022-12-27 | 50.41 | $51.06 | 176400 |
| 2022-12-23 | 50.43 | $50.95 | 144500 |
| 2022-12-22 | 50.49 | $49.84 | 377805 |
| 2022-12-21 | 50.80 | $51.69 | 365200 |
| 2022-12-20 | 50.78 | $50.02 | 368744 |
| 2022-12-19 | 51.11 | $49.54 | 420300 |
| 2022-12-16 | 51.61 | $49.59 | 1.9M |
| 2022-12-15 | 52.19 | $49.13 | 441400 |
| 2022-12-14 | 52.96 | $51.19 | 426300 |
| 2022-12-13 | 53.42 | $51.49 | 616100 |
| 2022-12-12 | 53.90 | $51.61 | 469300 |
| 2022-12-09 | 54.44 | $51.01 | 383800 |
| 2022-12-08 | 55.18 | $51.02 | 688000 |
| 2022-12-07 | 56.05 | $53.95 | 244400 |
| 2022-12-06 | 56.43 | $54.76 | 197828 |
| 2022-12-05 | 56.70 | $55.48 | 222046 |
| 2022-12-02 | 56.86 | $56.77 | 270046 |
| 2022-12-01 | 56.77 | $56.90 | 253914 |
| 2022-11-30 | 56.63 | $57.03 | 473400 |
| 2022-11-29 | 56.43 | $55.36 | 397534 |
| 2022-11-28 | 56.55 | $55.09 | 453111 |
| 2022-11-25 | 56.74 | $56.16 | 124900 |
| 2022-11-23 | 56.72 | $56.60 | 175100 |
| 2022-11-22 | 56.61 | $56.91 | 176500 |
| 2022-11-21 | 56.40 | $56.62 | 161633 |
| 2022-11-18 | 56.21 | $56.42 | 159700 |
| 2022-11-17 | 56.03 | $55.71 | 216943 |
| 2022-11-16 | 55.96 | $56.36 | 185400 |
| 2022-11-15 | 55.74 | $56.89 | 213204 |
| 2022-11-14 | 55.37 | $56.29 | 165108 |
| 2022-11-11 | 55.05 | $56.91 | 218623 |
| 2022-11-10 | 54.55 | $57.03 | 230048 |
| 2022-11-09 | 53.93 | $53.18 | 231243 |
| 2022-11-08 | 54.03 | $53.66 | 300335 |
| 2022-11-07 | 54.03 | $53.77 | 215346 |
| 2022-11-04 | 54.01 | $53.73 | 182300 |
| 2022-11-03 | 53.99 | $53.11 | 194800 |
| 2022-11-02 | 54.09 | $53.48 | 293621 |
| 2022-11-01 | 54.13 | $55.88 | 206600 |
| 2022-10-31 | 53.66 | $55.59 | 235014 |
| 2022-10-28 | 53.18 | $56.43 | 253700 |
| 2022-10-27 | 52.43 | $54.96 | 415100 |
| 2022-10-26 | 51.88 | $53.68 | 172210 |
| 2022-10-25 | 51.51 | $53.44 | 230701 |
| 2022-10-24 | 51.13 | $53.06 | 204833 |
| 2022-10-21 | 50.77 | $52.27 | 270226 |
| 2022-10-20 | 50.52 | $51.67 | 180107 |
| 2022-10-19 | 50.37 | $52.34 | 181600 |
| 2022-10-18 | 50.05 | $53.15 | 192600 |
| 2022-10-17 | 49.51 | $52.45 | 279535 |
| 2022-10-14 | 49.05 | $51.27 | 318600 |
| 2022-10-13 | 48.77 | $51.76 | 412744 |
| 2022-10-12 | 48.35 | $50.58 | 481737 |
| 2022-10-11 | 48.13 | $50.53 | 347700 |
| 2022-10-10 | 47.90 | $50.32 | 275638 |
| 2022-10-07 | 47.68 | $49.98 | 492831 |
| 2022-10-06 | 47.52 | $50.77 | 306700 |
| 2022-10-05 | 47.18 | $50.82 | 411500 |
| 2022-10-04 | 46.80 | $50.75 | 452000 |
| 2022-10-03 | 46.40 | $48.84 | 453600 |
| 2022-09-30 | 46.35 | $46.95 | 318500 |
| 2022-09-29 | 46.72 | $47.66 | 330700 |
| 2022-09-28 | 47.02 | $48.01 | 399600 |
| 2022-09-27 | 47.33 | $47.36 | 415207 |
| 2022-09-26 | 47.85 | $47.33 | 340204 |
| 2022-09-23 | 48.48 | $47.33 | 426736 |
| 2022-09-22 | 49.24 | $48.08 | 366433 |
| 2022-09-21 | 49.99 | $49.15 | 502345 |
| 2022-09-20 | 50.66 | $49.85 | 565700 |
| 2022-09-19 | 51.31 | $49.39 | 481900 |
| 2022-09-16 | 52.19 | $49.28 | 1.0M |
| 2022-09-15 | 53.26 | $50.69 | 451000 |
| 2022-09-14 | 54.22 | $51.56 | 611226 |
| 2022-09-13 | 55.17 | $51.71 | 441952 |
| 2022-09-12 | 56.26 | $53.07 | 674600 |
| 2022-09-09 | 57.26 | $52.04 | 427432 |
| 2022-09-08 | 58.65 | $51.35 | 678503 |
| 2022-09-07 | 60.41 | $53.24 | 944829 |
| 2022-09-06 | 62.08 | $60.23 | 286201 |
| 2022-09-02 | 62.53 | $59.89 | 270400 |
| 2022-09-01 | 63.14 | $60.44 | 300003 |
| 2022-08-31 | 63.73 | $60.92 | 335000 |
| 2022-08-30 | 64.31 | $61.16 | 225300 |
| 2022-08-29 | 64.94 | $62.54 | 218700 |
| 2022-08-26 | 65.37 | $62.71 | 298600 |
| 2022-08-25 | 65.83 | $65.63 | 141600 |
| 2022-08-24 | 65.74 | $64.30 | 134438 |
| 2022-08-23 | 65.91 | $63.86 | 205241 |
| 2022-08-22 | 66.19 | $64.19 | 173433 |
| 2022-08-19 | 66.44 | $65.96 | 221832 |
| 2022-08-18 | 66.34 | $66.31 | 161627 |
| 2022-08-17 | 66.15 | $65.97 | 258700 |
| 2022-08-16 | 65.99 | $66.64 | 226000 |
| 2022-08-15 | 65.65 | $65.55 | 218600 |
| 2022-08-12 | 65.48 | $65.50 | 231700 |
| 2022-08-11 | 65.28 | $64.53 | 216900 |
| 2022-08-10 | 65.24 | $64.70 | 298140 |
| 2022-08-09 | 65.15 | $64.23 | 196848 |
| 2022-08-08 | 65.14 | $64.56 | 181645 |
| 2022-08-05 | 65.04 | $64.67 | 140800 |
| 2022-08-04 | 64.89 | $64.75 | 183900 |
| 2022-08-03 | 64.69 | $65.18 | 269805 |
| 2022-08-02 | 64.35 | $64.13 | 276400 |
| 2022-08-01 | 64.17 | $65.60 | 260000 |
| 2022-07-29 | 63.65 | $65.51 | 325712 |
| 2022-07-28 | 63.04 | $64.78 | 206338 |
| 2022-07-27 | 62.48 | $64.14 | 254036 |
| 2022-07-26 | 61.96 | $62.53 | 286900 |
| 2022-07-25 | 61.68 | $62.59 | 282900 |
| 2022-07-22 | 61.34 | $62.44 | 293836 |
| 2022-07-21 | 60.98 | $63.86 | 320230 |
| 2022-07-20 | 60.24 | $63.05 | 426312 |
| 2022-07-19 | 59.56 | $62.63 | 365124 |
| 2022-07-18 | 58.85 | $60.06 | 298723 |
| 2022-07-15 | 58.56 | $59.13 | 324638 |
| 2022-07-14 | 58.43 | $57.99 | 171933 |
| 2022-07-13 | 58.51 | $58.65 | 199337 |
| 2022-07-12 | 58.47 | $58.62 | 304827 |
| 2022-07-11 | 58.42 | $59.21 | 205300 |
| 2022-07-08 | 58.24 | $61.16 | 228129 |
| 2022-07-07 | 57.63 | $61.17 | 353530 |
| 2022-07-06 | 56.91 | $58.76 | 330900 |
| 2022-07-05 | 56.59 | $57.88 | 440515 |
| 2022-07-01 | 56.41 | $58.41 | 303015 |
| 2022-06-30 | 56.09 | $58.02 | 284300 |
| 2022-06-29 | 55.81 | $57.74 | 319366 |
| 2022-06-28 | 55.56 | $57.26 | 556200 |
| 2022-06-27 | 55.37 | $58.05 | 325729 |
| 2022-06-24 | 54.99 | $57.25 | 1.7M |
| 2022-06-23 | 54.73 | $55.77 | 430800 |
| 2022-06-22 | 54.76 | $56.63 | 640701 |
| 2022-06-21 | 54.61 | $53.84 | 755000 |
| 2022-06-17 | 55.05 | $51.84 | 727400 |
| 2022-06-16 | 56.00 | $52.05 | 378908 |
| 2022-06-15 | 57.06 | $54.63 | 413900 |
| 2022-06-14 | 57.75 | $54.81 | 433745 |
| 2022-06-13 | 58.53 | $53.79 | 361335 |
| 2022-06-10 | 59.66 | $56.12 | 347300 |
| 2022-06-09 | 60.48 | $59.70 | 255800 |
| 2022-06-08 | 60.68 | $61.29 | 184149 |
| 2022-06-07 | 60.58 | $62.49 | 195421 |
| 2022-06-06 | 60.21 | $61.75 | 214334 |
| 2022-06-03 | 59.95 | $61.68 | 170500 |
| 2022-06-02 | 59.65 | $62.48 | 177735 |
| 2022-06-01 | 59.15 | $60.40 | 190623 |
| 2022-05-31 | 59.01 | $61.46 | 272900 |
| 2022-05-27 | 58.63 | $61.19 | 184000 |
| 2022-05-26 | 58.25 | $60.02 | 288100 |
| 2022-05-25 | 58.07 | $59.40 | 273800 |
| 2022-05-24 | 58.00 | $58.50 | 318115 |
| 2022-05-23 | 58.12 | $58.01 | 254421 |
| 2022-05-20 | 58.38 | $57.52 | 241300 |
| 2022-05-19 | 58.79 | $57.52 | 295000 |
| 2022-05-18 | 59.28 | $57.96 | 371600 |
| 2022-05-17 | 59.76 | $61.34 | 235100 |
| 2022-05-16 | 59.62 | $59.04 | 239500 |
| 2022-05-13 | 59.96 | $58.63 | 426800 |
| 2022-05-12 | 60.44 | $57.76 | 425441 |
| 2022-05-11 | 61.19 | $58.81 | 238141 |
| 2022-05-10 | 61.85 | $60.62 | 230900 |
| 2022-05-09 | 62.25 | $60.83 | 221100 |
| 2022-05-06 | 62.66 | $61.08 | 206809 |
| 2022-05-05 | 63.10 | $62.00 | 234140 |
| 2022-05-04 | 63.42 | $64.91 | 228700 |
| 2022-05-03 | 63.18 | $63.27 | 287501 |
| 2022-05-02 | 63.25 | $62.12 | 380300 |
| 2022-04-29 | 63.58 | $61.44 | 207400 |
| 2022-04-28 | 64.10 | $63.37 | 190700 |
| 2022-04-27 | 64.31 | $61.47 | 230600 |
| 2022-04-26 | 64.96 | $61.92 | 269826 |
| 2022-04-25 | 65.61 | $64.90 | 204300 |
| 2022-04-22 | 65.75 | $64.82 | 202100 |
| 2022-04-21 | 65.91 | $66.55 | 174200 |
| 2022-04-20 | 65.74 | $66.89 | 166711 |
| 2022-04-19 | 65.47 | $66.52 | 260138 |
| 2022-04-18 | 65.24 | $65.28 | 176009 |
| 2022-04-14 | 65.22 | $65.61 | 185000 |
| 2022-04-13 | 65.13 | $66.14 | 224643 |
| 2022-04-12 | 64.92 | $65.31 | 301600 |
| 2022-04-11 | 64.85 | $64.54 | 299900 |
| 2022-04-08 | 64.93 | $64.63 | 334600 |
| 2022-04-07 | 65.01 | $64.86 | 450841 |
| 2022-04-06 | 65.05 | $64.81 | 546438 |
| 2022-04-05 | 65.10 | $64.88 | 312549 |
| 2022-04-04 | 65.15 | $66.03 | 450344 |
| 2022-04-01 | 64.97 | $65.82 | 583000 |
| 2022-03-31 | 64.80 | $64.94 | 462102 |
| 2022-03-30 | 64.79 | $66.40 | 420800 |
| 2022-03-29 | 64.48 | $67.84 | 703400 |
| 2022-03-28 | 63.81 | $64.84 | 406200 |
| 2022-03-25 | 63.67 | $64.26 | 314323 |
| 2022-03-24 | 63.64 | $64.12 | 198946 |
| 2022-03-23 | 63.63 | $63.70 | 317500 |
| 2022-03-22 | 63.72 | $64.52 | 363108 |
| 2022-03-21 | 63.65 | $64.89 | 313012 |
| 2022-03-18 | 63.50 | $66.61 | 857600 |
| 2022-03-17 | 62.96 | $65.60 | 280600 |
| 2022-03-16 | 62.57 | $65.54 | 407700 |
| 2022-03-15 | 62.13 | $64.79 | 521112 |
| 2022-03-14 | 61.79 | $62.69 | 743800 |
| 2022-03-11 | 61.85 | $60.91 | 507300 |
| 2022-03-10 | 62.31 | $60.96 | 805715 |
| 2022-03-09 | 62.84 | $63.23 | 503548 |
| 2022-03-08 | 63.00 | $61.01 | 375636 |
| 2022-03-07 | 63.65 | $60.98 | 414600 |
| 2022-03-04 | 64.43 | $63.72 | 525645 |
| 2022-03-03 | 64.77 | $65.96 | 305527 |
| 2022-03-02 | 64.70 | $65.79 | 444300 |
| 2022-03-01 | 64.66 | $63.39 | 583700 |
| 2022-02-28 | 65.14 | $66.26 | 494601 |
| 2022-02-25 | 65.09 | $66.53 | 701640 |
| 2022-02-24 | 64.99 | $64.27 | 411300 |
| 2022-02-23 | 65.36 | $64.08 | 581504 |
| 2022-02-22 | 65.84 | $64.66 | 274500 |
| 2022-02-18 | 66.29 | $66.19 | 489100 |
| 2022-02-17 | 66.49 | $65.45 | 505340 |
| 2022-02-16 | 66.89 | $68.21 | 312825 |
| 2022-02-15 | 66.79 | $68.99 | 288109 |
| 2022-02-14 | 66.51 | $67.06 | 386400 |
| 2022-02-11 | 66.60 | $67.14 | 317200 |
| 2022-02-10 | 66.71 | $68.07 | 329300 |
| 2022-02-09 | 66.64 | $68.81 | 300409 |
| 2022-02-08 | 66.42 | $68.32 | 296200 |
| 2022-02-07 | 66.28 | $67.16 | 434100 |
| 2022-02-04 | 66.38 | $67.71 | 410016 |
| 2022-02-03 | 66.39 | $67.92 | 335903 |
| 2022-02-02 | 66.38 | $67.66 | 326300 |
| 2022-02-01 | 66.43 | $67.95 | 779400 |
| 2022-01-31 | 66.45 | $66.38 | 724800 |
| 2022-01-28 | 66.82 | $64.55 | 661400 |
| 2022-01-27 | 67.65 | $63.80 | 598846 |
| 2022-01-26 | 68.79 | $66.12 | 347224 |
| 2022-01-25 | 69.64 | $67.24 | 434619 |
| 2022-01-24 | 70.40 | $69.90 | 355645 |
| 2022-01-21 | 70.74 | $67.58 | 294800 |
| 2022-01-20 | 71.63 | $67.78 | 202200 |
| 2022-01-19 | 72.63 | $70.23 | 205240 |
| 2022-01-18 | 73.28 | $71.82 | 277807 |
| 2022-01-14 | 73.71 | $73.40 | 173117 |
| 2022-01-13 | 73.87 | $73.30 | 220432 |
| 2022-01-12 | 74.09 | $73.14 | 355135 |
| 2022-01-11 | 74.39 | $73.38 | 278200 |
| 2022-01-10 | 74.69 | $71.85 | 481617 |
| 2022-01-07 | 75.35 | $71.86 | 438534 |
| 2022-01-06 | 76.13 | $77.54 | 314734 |
| 2022-01-05 | 75.84 | $75.56 | 314200 |
| 2022-01-04 | 75.91 | $78.07 | 281347 |
| 2022-01-03 | 75.47 | $76.54 | 330000 |
| 2021-12-31 | 75.28 | $75.73 | 303109 |
| 2021-12-30 | 75.24 | $75.67 | 199244 |
| 2021-12-29 | 75.20 | $77.00 | 124200 |
| 2021-12-28 | 74.89 | $76.31 | 164918 |
| 2021-12-27 | 74.67 | $76.88 | 167539 |
| 2021-12-23 | 74.30 | $75.51 | 360200 |
| 2021-12-22 | 74.16 | $74.71 | 270800 |
| 2021-12-21 | 74.18 | $74.36 | 304800 |
| 2021-12-20 | 74.28 | $71.41 | 539010 |
| 2021-12-17 | 75.03 | $73.15 | 2.1M |
| 2021-12-16 | 75.53 | $74.68 | 567600 |
| 2021-12-15 | 75.80 | $76.55 | 590534 |
| 2021-12-14 | 75.72 | $76.40 | 638800 |
| 2021-12-13 | 75.67 | $76.46 | 453920 |
| 2021-12-10 | 75.60 | $77.82 | 586038 |
| 2021-12-09 | 75.24 | $76.17 | 327805 |
| 2021-12-08 | 75.17 | $75.98 | 536000 |
| 2021-12-07 | 75.14 | $75.27 | 304335 |
| 2021-12-06 | 75.25 | $74.74 | 394000 |
| 2021-12-03 | 75.51 | $71.27 | 317100 |
| 2021-12-02 | 76.55 | $72.88 | 226600 |
| 2021-12-01 | 77.42 | $70.67 | 395608 |
| 2021-11-30 | 78.90 | $72.74 | 343014 |
| 2021-11-29 | 80.17 | $75.31 | 357800 |
| 2021-11-26 | 81.11 | $74.89 | 192823 |
| 2021-11-24 | 82.28 | $81.11 | 161500 |
| 2021-11-23 | 82.32 | $81.05 | 179700 |
| 2021-11-22 | 82.36 | $81.55 | 259906 |
| 2021-11-19 | 82.30 | $82.08 | 194167 |
| 2021-11-18 | 82.10 | $82.18 | 296321 |
| 2021-11-17 | 81.83 | $80.36 | 187500 |
| 2021-11-16 | 81.89 | $81.66 | 163700 |
| 2021-11-15 | 81.68 | $80.88 | 189035 |
| 2021-11-12 | 81.58 | $81.27 | 138000 |
| 2021-11-11 | 81.37 | $81.75 | 190217 |
| 2021-11-10 | 81.01 | $81.04 | 246711 |
| 2021-11-09 | 80.73 | $81.49 | 283037 |
| 2021-11-08 | 80.30 | $82.08 | 279600 |
| 2021-11-05 | 79.66 | $83.23 | 312712 |
| 2021-11-04 | 78.66 | $81.87 | 298312 |
| 2021-11-03 | 77.78 | $79.98 | 270300 |
| 2021-11-02 | 77.14 | $79.38 | 261100 |
| 2021-11-01 | 76.52 | $79.91 | 247119 |
| 2021-10-29 | 75.69 | $77.21 | 233100 |
| 2021-10-28 | 75.29 | $76.20 | 250215 |
| 2021-10-27 | 75.03 | $74.27 | 182536 |
| 2021-10-26 | 75.13 | $75.39 | 269900 |
| 2021-10-25 | 75.01 | $75.28 | 196326 |
| 2021-10-22 | 74.89 | $73.06 | 210413 |
| 2021-10-21 | 75.22 | $72.84 | 309200 |
| 2021-10-20 | 75.64 | $73.89 | 243600 |
| 2021-10-19 | 75.90 | $74.65 | 227000 |
| 2021-10-18 | 76.04 | $76.08 | 169535 |
| 2021-10-15 | 75.89 | $75.25 | 256207 |
| 2021-10-14 | 75.89 | $75.17 | 137118 |
| 2021-10-13 | 75.90 | $74.33 | 212108 |
| 2021-10-12 | 76.07 | $75.14 | 254923 |
| 2021-10-11 | 76.10 | $74.64 | 188100 |
| 2021-10-08 | 76.23 | $76.09 | 261123 |
| 2021-10-07 | 76.06 | $77.20 | 715801 |
| 2021-10-06 | 75.62 | $76.46 | 273220 |
| 2021-10-05 | 75.25 | $77.57 | 382100 |
| 2021-10-04 | 74.59 | $75.69 | 218600 |
| 2021-10-01 | 74.21 | $74.85 | 305031 |
| 2021-09-30 | 73.93 | $72.36 | 326904 |
| 2021-09-29 | 74.13 | $73.25 | 553848 |
| 2021-09-28 | 74.17 | $72.94 | 316400 |
| 2021-09-27 | 74.26 | $75.39 | 285200 |
| 2021-09-24 | 73.85 | $74.53 | 291440 |
| 2021-09-23 | 73.55 | $74.60 | 274845 |
| 2021-09-22 | 73.18 | $73.07 | 187900 |
| 2021-09-21 | 73.06 | $71.28 | 325500 |
| 2021-09-20 | 73.29 | $70.70 | 312000 |
| 2021-09-17 | 73.68 | $72.96 | 673500 |
| 2021-09-16 | 73.64 | $73.12 | 223200 |
| 2021-09-15 | 73.55 | $74.32 | 382025 |
| 2021-09-14 | 73.18 | $73.16 | 270800 |
| 2021-09-13 | 72.99 | $73.19 | 299503 |
| 2021-09-10 | 72.75 | $72.90 | 331523 |
| 2021-09-09 | 72.52 | $75.37 | 553505 |
| 2021-09-08 | 71.73 | $72.73 | 615500 |
| 2021-09-07 | 71.36 | $72.97 | 368872 |
| 2021-09-03 | 70.87 | $71.79 | 185743 |
| 2021-09-02 | 70.54 | $72.16 | 156300 |
| 2021-09-01 | 70.08 | $70.92 | 148300 |
| 2021-08-31 | 69.80 | $70.69 | 174000 |
| 2021-08-30 | 69.52 | $71.30 | 121749 |
| 2021-08-27 | 69.06 | $71.60 | 248010 |
| 2021-08-26 | 68.46 | $69.34 | 125240 |
| 2021-08-25 | 68.23 | $69.59 | 100614 |
| 2021-08-24 | 67.92 | $68.88 | 129147 |
| 2021-08-23 | 67.71 | $69.24 | 150037 |
| 2021-08-20 | 67.39 | $67.25 | 177500 |
| 2021-08-19 | 67.43 | $66.46 | 188013 |
| 2021-08-18 | 67.65 | $67.13 | 138100 |
| 2021-08-17 | 67.76 | $67.64 | 155100 |
| 2021-08-16 | 67.79 | $67.95 | 188200 |
| 2021-08-13 | 67.75 | $67.92 | 168440 |
| 2021-08-12 | 67.71 | $68.56 | 164200 |
| 2021-08-11 | 67.53 | $68.64 | 265000 |
| 2021-08-10 | 67.31 | $67.60 | 143802 |
| 2021-08-09 | 67.27 | $66.66 | 125800 |
| 2021-08-06 | 67.43 | $67.83 | 139924 |
| 2021-08-05 | 67.36 | $67.55 | 152000 |
| 2021-08-04 | 67.34 | $66.13 | 262101 |
| 2021-08-03 | 67.62 | $68.38 | 483500 |
| 2021-08-02 | 67.48 | $67.84 | 308400 |
| 2021-07-30 | 67.42 | $68.74 | 219912 |
| 2021-07-29 | 67.17 | $68.88 | 208700 |
| 2021-07-28 | 66.84 | $68.09 | 267400 |
| 2021-07-27 | 66.64 | $67.01 | 281100 |
| 2021-07-26 | 66.63 | $66.81 | 194810 |
| 2021-07-23 | 66.67 | $66.09 | 196139 |
| 2021-07-22 | 66.87 | $65.31 | 180000 |
| 2021-07-21 | 67.27 | $66.75 | 232008 |
| 2021-07-20 | 67.43 | $66.37 | 314543 |
| 2021-07-19 | 67.70 | $64.35 | 211600 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
73.55
2026-07-15
Close Price
$75.12
Vol: 642937
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
45.13
Average
63.35
Maximum
82.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 73.55 | $75.12 | 642937 |
| 2026-07-14 | 72.85 | $73.56 | 509417 |
| 2026-07-13 | 72.47 | $75.39 | 386840 |
| 2026-07-10 | 71.41 | $73.14 | 333600 |
| 2026-07-09 | 70.84 | $71.88 | 451400 |
| 2026-07-08 | 70.53 | $71.32 | 406000 |
| 2026-07-07 | 70.34 | $72.77 | 434000 |
| 2026-07-06 | 69.64 | $71.10 | 488709 |
| 2026-07-02 | 69.33 | $69.68 | 684509 |
| 2026-07-01 | 69.41 | $67.73 | 917100 |
| 2026-06-30 | 70.12 | $66.58 | 1.1M |
| 2026-06-29 | 71.36 | $70.52 | 796900 |
| 2026-06-26 | 71.62 | $72.19 | 2.4M |
| 2026-06-25 | 71.40 | $70.57 | 621500 |
| 2026-06-24 | 71.64 | $70.63 | 928413 |
| 2026-06-23 | 71.90 | $71.72 | 859200 |
| 2026-06-22 | 71.85 | $67.77 | 1.0M |
| 2026-06-18 | 73.04 | $71.46 | 1.3M |
| 2026-06-17 | 73.29 | $71.67 | 642197 |
| 2026-06-16 | 73.50 | $72.23 | 1.1M |
| 2026-06-15 | 73.56 | $71.37 | 525100 |
| 2026-06-12 | 73.87 | $73.22 | 571907 |
| 2026-06-11 | 73.62 | $73.26 | 382205 |
| 2026-06-10 | 73.28 | $73.30 | 356242 |
| 2026-06-09 | 72.81 | $73.76 | 449600 |
| 2026-06-08 | 72.06 | $72.66 | 409100 |
| 2026-06-05 | 71.46 | $72.32 | 456607 |
| 2026-06-04 | 70.81 | $70.76 | 376245 |
| 2026-06-03 | 70.49 | $69.46 | 384600 |
| 2026-06-02 | 70.48 | $71.35 | 758000 |
| 2026-06-01 | 69.84 | $72.28 | 379300 |
| 2026-05-29 | 68.75 | $69.98 | 476238 |
| 2026-05-28 | 68.12 | $69.96 | 340453 |
| 2026-05-27 | 67.35 | $68.57 | 370400 |
| 2026-05-26 | 66.85 | $68.10 | 517400 |
| 2026-05-22 | 66.37 | $68.03 | 360500 |
| 2026-05-21 | 65.81 | $66.64 | 300200 |
| 2026-05-20 | 65.57 | $66.26 | 433700 |
| 2026-05-19 | 65.39 | $65.38 | 436753 |
| 2026-05-18 | 65.45 | $65.68 | 402600 |
| 2026-05-15 | 65.44 | $63.80 | 445700 |
| 2026-05-14 | 66.01 | $64.11 | 484600 |
| 2026-05-13 | 66.61 | $64.51 | 568500 |
| 2026-05-12 | 67.20 | $65.97 | 300800 |
| 2026-05-11 | 67.45 | $66.57 | 276000 |
| 2026-05-08 | 67.55 | $67.78 | 315700 |
| 2026-05-07 | 67.28 | $67.14 | 456515 |
| 2026-05-06 | 67.12 | $66.00 | 339500 |
| 2026-05-05 | 67.29 | $66.93 | 266200 |
| 2026-05-04 | 67.17 | $66.46 | 377025 |
| 2026-05-01 | 67.16 | $66.52 | 307000 |
| 2026-04-30 | 67.11 | $66.44 | 467431 |
| 2026-04-29 | 67.06 | $66.33 | 380016 |
| 2026-04-28 | 67.00 | $67.20 | 370008 |
| 2026-04-27 | 66.64 | $66.12 | 353500 |
| 2026-04-24 | 66.52 | $65.80 | 320800 |
| 2026-04-23 | 66.46 | $65.35 | 533300 |
| 2026-04-22 | 66.50 | $67.12 | 297134 |
| 2026-04-21 | 65.97 | $66.93 | 487600 |
| 2026-04-20 | 65.37 | $66.63 | 335719 |
| 2026-04-17 | 64.71 | $65.76 | 593100 |
| 2026-04-16 | 64.17 | $65.42 | 549873 |
| 2026-04-15 | 63.61 | $64.33 | 430941 |
| 2026-04-14 | 63.27 | $63.30 | 304500 |
| 2026-04-13 | 63.18 | $63.26 | 690600 |
| 2026-04-10 | 63.07 | $60.53 | 661400 |
| 2026-04-09 | 63.79 | $63.95 | 431724 |
| 2026-04-08 | 63.59 | $63.90 | 552323 |
| 2026-04-07 | 63.35 | $63.31 | 626265 |
| 2026-04-06 | 63.24 | $63.35 | 409906 |
| 2026-04-02 | 63.08 | $63.36 | 501000 |
| 2026-04-01 | 62.89 | $62.67 | 552544 |
| 2026-03-31 | 62.86 | $62.95 | 516727 |
| 2026-03-30 | 62.74 | $62.89 | 677802 |
| 2026-03-27 | 62.61 | $62.35 | 360600 |
| 2026-03-26 | 62.62 | $64.06 | 508628 |
| 2026-03-25 | 62.09 | $63.01 | 534700 |
| 2026-03-24 | 61.77 | $62.69 | 522200 |
| 2026-03-23 | 61.50 | $62.89 | 615848 |
| 2026-03-20 | 61.11 | $61.76 | 3.1M |
| 2026-03-19 | 61.01 | $61.76 | 640200 |
| 2026-03-18 | 60.89 | $60.48 | 541100 |
| 2026-03-17 | 61.17 | $61.26 | 474533 |
| 2026-03-16 | 61.27 | $60.48 | 463349 |
| 2026-03-13 | 61.66 | $60.68 | 545634 |
| 2026-03-12 | 62.08 | $61.52 | 575948 |
| 2026-03-11 | 62.33 | $62.45 | 590000 |
| 2026-03-10 | 62.36 | $62.59 | 590700 |
| 2026-03-09 | 62.35 | $62.63 | 848826 |
| 2026-03-06 | 62.34 | $63.60 | 813143 |
| 2026-03-05 | 62.03 | $65.08 | 1.3M |
| 2026-03-04 | 61.20 | $63.20 | 498700 |
| 2026-03-03 | 60.81 | $62.47 | 547844 |
| 2026-03-02 | 60.58 | $62.20 | 390215 |
| 2026-02-27 | 60.42 | $62.67 | 553835 |
| 2026-02-26 | 60.11 | $62.93 | 615900 |
| 2026-02-25 | 59.68 | $59.98 | 608700 |
| 2026-02-24 | 60.13 | $59.54 | 650100 |
| 2026-02-23 | 60.85 | $59.54 | 658000 |
| 2026-02-20 | 61.76 | $62.20 | 385038 |
| 2026-02-19 | 62.07 | $62.87 | 496400 |
| 2026-02-18 | 62.26 | $62.64 | 520702 |
| 2026-02-17 | 62.60 | $61.33 | 405400 |
| 2026-02-13 | 63.46 | $61.23 | 432304 |
| 2026-02-12 | 64.56 | $60.17 | 678700 |
| 2026-02-11 | 66.26 | $62.41 | 574622 |
| 2026-02-10 | 67.63 | $67.98 | 576841 |
| 2026-02-09 | 67.53 | $66.62 | 426800 |
| 2026-02-06 | 67.85 | $68.11 | 747913 |
| 2026-02-05 | 67.77 | $66.78 | 613909 |
| 2026-02-04 | 68.08 | $67.05 | 814323 |
| 2026-02-03 | 68.38 | $67.37 | 475910 |
| 2026-02-02 | 68.64 | $70.08 | 369100 |
| 2026-01-30 | 68.08 | $69.47 | 701941 |
| 2026-01-29 | 67.60 | $67.25 | 600241 |
| 2026-01-28 | 67.71 | $66.35 | 334900 |
| 2026-01-27 | 68.13 | $67.77 | 337400 |
| 2026-01-26 | 68.19 | $68.19 | 376811 |
| 2026-01-23 | 68.12 | $68.01 | 276927 |
| 2026-01-22 | 68.09 | $68.74 | 559614 |
| 2026-01-21 | 67.82 | $67.80 | 418501 |
| 2026-01-20 | 67.78 | $66.48 | 309103 |
| 2026-01-16 | 68.14 | $67.97 | 338400 |
| 2026-01-15 | 68.11 | $68.74 | 255000 |
| 2026-01-14 | 67.82 | $67.67 | 322007 |
| 2026-01-13 | 67.80 | $67.29 | 529729 |
| 2026-01-12 | 67.89 | $68.86 | 468930 |
| 2026-01-09 | 67.50 | $68.98 | 449100 |
| 2026-01-08 | 66.98 | $68.04 | 392918 |
| 2026-01-07 | 66.64 | $66.59 | 331406 |
| 2026-01-06 | 66.70 | $66.59 | 540400 |
| 2026-01-05 | 66.76 | $65.73 | 538649 |
| 2026-01-02 | 67.11 | $66.39 | 283000 |
| 2025-12-31 | 67.33 | $66.02 | 210900 |
| 2025-12-30 | 67.72 | $66.87 | 296602 |
| 2025-12-29 | 67.91 | $67.06 | 289200 |
| 2025-12-26 | 68.08 | $67.10 | 353200 |
| 2025-12-24 | 68.26 | $66.65 | 267900 |
| 2025-12-23 | 68.61 | $66.52 | 446800 |
| 2025-12-22 | 69.07 | $67.28 | 574800 |
| 2025-12-19 | 69.37 | $68.26 | 1.6M |
| 2025-12-18 | 69.41 | $69.30 | 476700 |
| 2025-12-17 | 69.10 | $69.05 | 502969 |
| 2025-12-16 | 68.79 | $68.46 | 503711 |
| 2025-12-15 | 68.58 | $68.83 | 584439 |
| 2025-12-12 | 68.18 | $69.88 | 750300 |
| 2025-12-11 | 67.35 | $68.70 | 557500 |
| 2025-12-10 | 66.70 | $67.43 | 813300 |
| 2025-12-09 | 66.30 | $67.57 | 855906 |
| 2025-12-08 | 65.77 | $64.97 | 596239 |
| 2025-12-05 | 65.93 | $66.07 | 435119 |
| 2025-12-04 | 65.79 | $66.48 | 379100 |
| 2025-12-03 | 65.48 | $66.44 | 349000 |
| 2025-12-02 | 65.12 | $66.01 | 358508 |
| 2025-12-01 | 64.82 | $65.77 | 465700 |
| 2025-11-28 | 64.54 | $65.77 | 313325 |
| 2025-11-26 | 64.21 | $65.46 | 592300 |
| 2025-11-25 | 63.92 | $66.25 | 556036 |
| 2025-11-24 | 63.32 | $64.38 | 379928 |
| 2025-11-21 | 63.21 | $64.88 | 450200 |
| 2025-11-20 | 62.94 | $62.57 | 364923 |
| 2025-11-19 | 63.37 | $63.40 | 234426 |
| 2025-11-18 | 63.65 | $63.64 | 224619 |
| 2025-11-17 | 63.94 | $63.55 | 228200 |
| 2025-11-14 | 64.35 | $65.00 | 225836 |
| 2025-11-13 | 64.41 | $65.34 | 327700 |
| 2025-11-12 | 64.40 | $65.65 | 275608 |
| 2025-11-11 | 64.32 | $65.36 | 177800 |
| 2025-11-10 | 64.34 | $64.22 | 355713 |
| 2025-11-07 | 64.76 | $64.50 | 435900 |
| 2025-11-06 | 65.20 | $64.98 | 469500 |
| 2025-11-05 | 65.62 | $66.37 | 345349 |
| 2025-11-04 | 65.71 | $65.35 | 484100 |
| 2025-11-03 | 66.18 | $64.28 | 604046 |
| 2025-10-31 | 67.11 | $64.70 | 583245 |
| 2025-10-30 | 68.13 | $65.39 | 639500 |
| 2025-10-29 | 69.16 | $66.50 | 944322 |
| 2025-10-28 | 70.08 | $70.31 | 358820 |
| 2025-10-27 | 70.00 | $70.28 | 171900 |
| 2025-10-24 | 69.91 | $71.04 | 365500 |
| 2025-10-23 | 69.56 | $71.00 | 415189 |
| 2025-10-22 | 69.16 | $71.00 | 365700 |
| 2025-10-21 | 68.68 | $70.11 | 313600 |
| 2025-10-20 | 68.40 | $68.97 | 178148 |
| 2025-10-17 | 68.43 | $68.40 | 232100 |
| 2025-10-16 | 68.66 | $68.27 | 401000 |
| 2025-10-15 | 69.00 | $69.46 | 533521 |
| 2025-10-14 | 69.05 | $69.74 | 623947 |
| 2025-10-13 | 69.05 | $69.40 | 415400 |
| 2025-10-10 | 69.16 | $67.92 | 557800 |
| 2025-10-09 | 69.79 | $70.43 | 333500 |
| 2025-10-08 | 69.78 | $70.64 | 280500 |
| 2025-10-07 | 69.72 | $70.62 | 697343 |
| 2025-10-06 | 69.66 | $71.33 | 679600 |
| 2025-10-03 | 69.39 | $69.63 | 288100 |
| 2025-10-02 | 69.61 | $69.22 | 265729 |
| 2025-10-01 | 70.03 | $69.50 | 301035 |
| 2025-09-30 | 70.47 | $69.98 | 352206 |
| 2025-09-29 | 70.88 | $70.17 | 316600 |
| 2025-09-26 | 71.33 | $70.38 | 292635 |
| 2025-09-25 | 71.83 | $70.53 | 508100 |
| 2025-09-24 | 72.39 | $71.70 | 291200 |
| 2025-09-23 | 72.71 | $72.44 | 546000 |
| 2025-09-22 | 72.88 | $72.96 | 370800 |
| 2025-09-19 | 72.92 | $73.07 | 1.1M |
| 2025-09-18 | 72.94 | $73.45 | 386159 |
| 2025-09-17 | 72.84 | $72.40 | 456039 |
| 2025-09-16 | 73.06 | $73.02 | 380300 |
| 2025-09-15 | 73.13 | $72.43 | 439305 |
| 2025-09-12 | 73.41 | $72.28 | 526110 |
| 2025-09-11 | 73.80 | $75.07 | 694100 |
| 2025-09-10 | 73.38 | $72.72 | 925806 |
| 2025-09-09 | 73.62 | $72.93 | 863313 |
| 2025-09-08 | 73.85 | $72.51 | 739900 |
| 2025-09-05 | 74.25 | $73.23 | 337469 |
| 2025-09-04 | 74.50 | $73.72 | 423600 |
| 2025-09-03 | 74.65 | $73.59 | 309317 |
| 2025-09-02 | 74.86 | $73.90 | 425900 |
| 2025-08-29 | 75.01 | $74.14 | 335600 |
| 2025-08-28 | 75.09 | $74.87 | 353711 |
| 2025-08-27 | 74.95 | $75.09 | 370341 |
| 2025-08-26 | 74.70 | $74.74 | 323632 |
| 2025-08-25 | 74.48 | $76.22 | 362190 |
| 2025-08-22 | 73.74 | $76.46 | 452318 |
| 2025-08-21 | 72.75 | $72.90 | 136900 |
| 2025-08-20 | 72.66 | $73.10 | 207500 |
| 2025-08-19 | 72.49 | $73.73 | 196800 |
| 2025-08-18 | 72.09 | $73.18 | 284001 |
| 2025-08-15 | 71.77 | $72.46 | 234200 |
| 2025-08-14 | 71.61 | $73.25 | 256600 |
| 2025-08-13 | 71.17 | $74.52 | 259100 |
| 2025-08-12 | 70.24 | $71.75 | 347600 |
| 2025-08-11 | 69.99 | $70.59 | 221702 |
| 2025-08-08 | 70.08 | $71.04 | 171735 |
| 2025-08-07 | 70.06 | $70.50 | 199538 |
| 2025-08-06 | 70.23 | $70.46 | 208500 |
| 2025-08-05 | 70.46 | $70.46 | 343900 |
| 2025-08-04 | 70.76 | $69.61 | 209731 |
| 2025-08-01 | 71.41 | $69.05 | 338400 |
| 2025-07-31 | 72.39 | $70.87 | 315333 |
| 2025-07-30 | 73.02 | $71.66 | 248721 |
| 2025-07-29 | 73.53 | $72.55 | 254707 |
| 2025-07-28 | 73.87 | $73.51 | 290800 |
| 2025-07-25 | 73.97 | $73.71 | 226300 |
| 2025-07-24 | 74.02 | $73.54 | 297500 |
| 2025-07-23 | 74.13 | $74.03 | 330400 |
| 2025-07-22 | 74.10 | $73.57 | 289736 |
| 2025-07-21 | 74.20 | $73.15 | 298900 |
| 2025-07-18 | 74.44 | $73.97 | 433400 |
| 2025-07-17 | 74.47 | $74.50 | 437300 |
| 2025-07-16 | 74.31 | $73.65 | 417100 |
| 2025-07-15 | 74.37 | $72.07 | 473000 |
| 2025-07-14 | 74.92 | $74.08 | 466648 |
| 2025-07-11 | 74.94 | $73.57 | 428901 |
| 2025-07-10 | 75.10 | $74.80 | 453100 |
| 2025-07-09 | 74.87 | $74.89 | 461715 |
| 2025-07-08 | 74.54 | $73.81 | 741741 |
| 2025-07-07 | 74.46 | $73.37 | 726400 |
| 2025-07-03 | 74.46 | $73.98 | 271000 |
| 2025-07-02 | 74.25 | $74.64 | 663100 |
| 2025-07-01 | 73.75 | $73.91 | 839436 |
| 2025-06-30 | 73.35 | $73.33 | 646574 |
| 2025-06-27 | 73.01 | $73.01 | 1.5M |
| 2025-06-26 | 72.67 | $73.15 | 947620 |
| 2025-06-25 | 72.19 | $73.51 | 997600 |
| 2025-06-24 | 71.46 | $74.54 | 958700 |
| 2025-06-23 | 70.23 | $72.20 | 573500 |
| 2025-06-20 | 69.46 | $70.36 | 1.3M |
| 2025-06-18 | 69.09 | $71.07 | 1.9M |
| 2025-06-17 | 68.41 | $66.76 | 403912 |
| 2025-06-16 | 68.94 | $67.62 | 451217 |
| 2025-06-13 | 69.30 | $66.59 | 396801 |
| 2025-06-12 | 70.06 | $68.82 | 323000 |
| 2025-06-11 | 70.27 | $69.32 | 334800 |
| 2025-06-10 | 70.34 | $70.15 | 322900 |
| 2025-06-09 | 70.14 | $69.79 | 379506 |
| 2025-06-06 | 70.00 | $69.96 | 215100 |
| 2025-06-05 | 69.74 | $69.18 | 348500 |
| 2025-06-04 | 69.66 | $69.81 | 460500 |
| 2025-06-03 | 69.34 | $69.49 | 506506 |
| 2025-06-02 | 69.03 | $67.79 | 350827 |
| 2025-05-30 | 69.18 | $68.01 | 361946 |
| 2025-05-29 | 69.26 | $68.30 | 229603 |
| 2025-05-28 | 69.24 | $67.86 | 248039 |
| 2025-05-27 | 69.33 | $68.68 | 255400 |
| 2025-05-23 | 69.16 | $67.48 | 252708 |
| 2025-05-22 | 69.30 | $68.15 | 219616 |
| 2025-05-21 | 69.24 | $67.85 | 220900 |
| 2025-05-20 | 69.21 | $69.07 | 221145 |
| 2025-05-19 | 68.77 | $68.72 | 210800 |
| 2025-05-16 | 68.31 | $68.44 | 293400 |
| 2025-05-15 | 67.81 | $68.26 | 253600 |
| 2025-05-14 | 67.23 | $67.84 | 201921 |
| 2025-05-13 | 66.63 | $68.46 | 506905 |
| 2025-05-12 | 65.68 | $68.02 | 305742 |
| 2025-05-09 | 64.65 | $66.05 | 204145 |
| 2025-05-08 | 64.00 | $66.59 | 251720 |
| 2025-05-07 | 63.04 | $64.37 | 252500 |
| 2025-05-06 | 62.56 | $63.79 | 195428 |
| 2025-05-05 | 62.18 | $63.65 | 292744 |
| 2025-05-02 | 61.76 | $64.04 | 300100 |
| 2025-05-01 | 61.13 | $62.59 | 421922 |
| 2025-04-30 | 60.85 | $61.70 | 432825 |
| 2025-04-29 | 60.80 | $61.72 | 363826 |
| 2025-04-28 | 60.75 | $61.47 | 320640 |
| 2025-04-25 | 60.80 | $61.84 | 604309 |
| 2025-04-24 | 60.77 | $62.27 | 510107 |
| 2025-04-23 | 60.62 | $61.98 | 606349 |
| 2025-04-22 | 60.55 | $60.92 | 349900 |
| 2025-04-21 | 60.83 | $59.48 | 275342 |
| 2025-04-17 | 61.66 | $60.72 | 427321 |
| 2025-04-16 | 62.31 | $61.66 | 278500 |
| 2025-04-15 | 62.82 | $62.32 | 344903 |
| 2025-04-14 | 63.26 | $64.45 | 282332 |
| 2025-04-11 | 63.13 | $63.96 | 256300 |
| 2025-04-10 | 63.16 | $62.93 | 340641 |
| 2025-04-09 | 63.53 | $64.12 | 627900 |
| 2025-04-08 | 63.64 | $60.29 | 719300 |
| 2025-04-07 | 64.99 | $60.81 | 940404 |
| 2025-04-04 | 66.49 | $62.30 | 586000 |
| 2025-04-03 | 67.85 | $64.29 | 816249 |
| 2025-04-02 | 68.86 | $68.87 | 502875 |
| 2025-04-01 | 68.64 | $68.42 | 491000 |
| 2025-03-31 | 68.50 | $67.83 | 371648 |
| 2025-03-28 | 68.50 | $68.08 | 428733 |
| 2025-03-27 | 68.41 | $68.70 | 415813 |
| 2025-03-26 | 68.09 | $68.44 | 244870 |
| 2025-03-25 | 67.76 | $68.06 | 331842 |
| 2025-03-24 | 67.48 | $68.26 | 426803 |
| 2025-03-21 | 67.07 | $66.60 | 2.5M |
| 2025-03-20 | 67.08 | $66.88 | 430145 |
| 2025-03-19 | 66.99 | $67.84 | 488000 |
| 2025-03-18 | 66.59 | $67.40 | 387700 |
| 2025-03-17 | 66.22 | $67.46 | 380222 |
| 2025-03-14 | 65.76 | $67.35 | 515300 |
| 2025-03-13 | 65.24 | $66.46 | 551000 |
| 2025-03-12 | 64.89 | $66.47 | 1.2M |
| 2025-03-11 | 64.47 | $67.27 | 951137 |
| 2025-03-10 | 63.72 | $62.52 | 840697 |
| 2025-03-07 | 64.32 | $65.78 | 417300 |
| 2025-03-06 | 64.05 | $65.22 | 389244 |
| 2025-03-05 | 63.90 | $64.80 | 431132 |
| 2025-03-04 | 63.89 | $64.01 | 405100 |
| 2025-03-03 | 64.14 | $63.78 | 373140 |
| 2025-02-28 | 64.54 | $65.65 | 405326 |
| 2025-02-27 | 64.46 | $64.40 | 439509 |
| 2025-02-26 | 64.78 | $64.94 | 382733 |
| 2025-02-25 | 65.03 | $65.02 | 370600 |
| 2025-02-24 | 65.32 | $65.03 | 334900 |
| 2025-02-21 | 65.70 | $64.40 | 422400 |
| 2025-02-20 | 66.38 | $65.83 | 233020 |
| 2025-02-19 | 66.76 | $66.69 | 357000 |
| 2025-02-18 | 66.98 | $66.35 | 254448 |
| 2025-02-14 | 67.37 | $66.87 | 325110 |
| 2025-02-13 | 67.69 | $66.61 | 318100 |
| 2025-02-12 | 68.17 | $66.39 | 380700 |
| 2025-02-11 | 68.83 | $68.18 | 196225 |
| 2025-02-10 | 69.08 | $67.69 | 260345 |
| 2025-02-07 | 69.54 | $66.96 | 244000 |
| 2025-02-06 | 70.33 | $68.22 | 237103 |
| 2025-02-05 | 70.88 | $69.54 | 274232 |
| 2025-02-04 | 71.13 | $69.80 | 242816 |
| 2025-02-03 | 71.34 | $70.06 | 293100 |
| 2025-01-31 | 71.50 | $70.73 | 245520 |
| 2025-01-30 | 71.47 | $71.60 | 260121 |
| 2025-01-29 | 71.14 | $70.84 | 315900 |
| 2025-01-28 | 70.97 | $71.39 | 186437 |
| 2025-01-27 | 70.57 | $71.20 | 252100 |
| 2025-01-24 | 70.13 | $70.70 | 199320 |
| 2025-01-23 | 69.74 | $70.18 | 278449 |
| 2025-01-22 | 69.42 | $70.51 | 232948 |
| 2025-01-21 | 68.93 | $71.21 | 422600 |
| 2025-01-17 | 68.11 | $70.74 | 522200 |
| 2025-01-16 | 67.27 | $69.76 | 339442 |
| 2025-01-15 | 66.56 | $69.48 | 268700 |
| 2025-01-14 | 65.81 | $68.14 | 312600 |
| 2025-01-13 | 65.34 | $67.16 | 304016 |
| 2025-01-10 | 65.11 | $65.42 | 291228 |
| 2025-01-08 | 65.40 | $66.08 | 304300 |
| 2025-01-07 | 65.59 | $66.28 | 258600 |
| 2025-01-06 | 65.79 | $67.04 | 508515 |
| 2025-01-03 | 65.83 | $68.03 | 249337 |
| 2025-01-02 | 65.59 | $66.81 | 203906 |
| 2024-12-31 | 65.74 | $67.45 | 383900 |
| 2024-12-30 | 65.75 | $67.01 | 233100 |
| 2024-12-27 | 65.95 | $67.39 | 235726 |
| 2024-12-26 | 66.12 | $68.26 | 198337 |
| 2024-12-24 | 66.09 | $67.60 | 147400 |
| 2024-12-23 | 66.32 | $66.96 | 358000 |
| 2024-12-20 | 66.85 | $66.56 | 1.1M |
| 2024-12-19 | 67.68 | $66.60 | 269000 |
| 2024-12-18 | 68.71 | $66.96 | 499720 |
| 2024-12-17 | 69.90 | $69.34 | 686043 |
| 2024-12-16 | 70.63 | $70.20 | 447147 |
| 2024-12-13 | 71.29 | $70.11 | 362706 |
| 2024-12-12 | 72.14 | $70.33 | 421200 |
| 2024-12-11 | 73.14 | $71.19 | 605000 |
| 2024-12-10 | 74.10 | $71.93 | 440131 |
| 2024-12-09 | 75.05 | $72.52 | 537607 |
| 2024-12-06 | 76.02 | $71.56 | 569800 |
| 2024-12-05 | 77.51 | $72.08 | 757400 |
| 2024-12-04 | 79.16 | $78.65 | 411408 |
| 2024-12-03 | 79.06 | $77.96 | 335640 |
| 2024-12-02 | 79.14 | $78.60 | 386000 |
| 2024-11-29 | 79.00 | $78.34 | 184819 |
| 2024-11-27 | 78.89 | $78.19 | 254715 |
| 2024-11-26 | 78.78 | $79.40 | 287539 |
| 2024-11-25 | 78.24 | $79.34 | 392607 |
| 2024-11-22 | 77.57 | $77.45 | 318800 |
| 2024-11-21 | 77.33 | $76.98 | 240000 |
| 2024-11-20 | 77.16 | $75.67 | 446900 |
| 2024-11-19 | 77.35 | $75.57 | 272595 |
| 2024-11-18 | 77.58 | $75.33 | 185832 |
| 2024-11-15 | 77.91 | $75.23 | 214817 |
| 2024-11-14 | 78.31 | $76.49 | 208600 |
| 2024-11-13 | 78.37 | $78.19 | 202700 |
| 2024-11-12 | 77.86 | $78.66 | 294117 |
| 2024-11-11 | 77.05 | $79.26 | 189829 |
| 2024-11-08 | 75.85 | $78.43 | 257210 |
| 2024-11-07 | 74.61 | $77.93 | 282200 |
| 2024-11-06 | 73.25 | $79.36 | 697100 |
| 2024-11-05 | 71.12 | $73.90 | 260600 |
| 2024-11-04 | 70.25 | $71.74 | 187721 |
| 2024-11-01 | 69.88 | $70.65 | 191046 |
| 2024-10-31 | 69.79 | $70.65 | 254800 |
| 2024-10-30 | 69.70 | $70.89 | 237228 |
| 2024-10-29 | 69.51 | $70.68 | 191830 |
| 2024-10-28 | 69.37 | $70.18 | 277900 |
| 2024-10-25 | 69.38 | $68.94 | 168425 |
| 2024-10-24 | 69.79 | $69.24 | 420800 |
| 2024-10-23 | 70.22 | $69.65 | 249356 |
| 2024-10-22 | 70.63 | $69.89 | 492500 |
| 2024-10-21 | 71.05 | $69.71 | 369600 |
| 2024-10-18 | 71.64 | $70.65 | 663215 |
| 2024-10-17 | 72.06 | $71.14 | 300300 |
| 2024-10-16 | 72.42 | $73.38 | 220545 |
| 2024-10-15 | 72.16 | $72.62 | 247100 |
| 2024-10-14 | 72.07 | $72.59 | 128723 |
| 2024-10-11 | 71.98 | $71.82 | 219742 |
| 2024-10-10 | 72.12 | $70.61 | 213800 |
| 2024-10-09 | 72.67 | $71.26 | 344400 |
| 2024-10-08 | 73.13 | $71.89 | 231919 |
| 2024-10-07 | 73.49 | $72.51 | 228903 |
| 2024-10-04 | 73.72 | $72.90 | 188523 |
| 2024-10-03 | 73.87 | $72.07 | 212240 |
| 2024-10-02 | 74.31 | $73.33 | 249238 |
| 2024-10-01 | 74.42 | $73.87 | 298400 |
| 2024-09-30 | 74.36 | $75.24 | 423100 |
| 2024-09-27 | 73.85 | $73.40 | 247700 |
| 2024-09-26 | 73.78 | $73.00 | 292300 |
| 2024-09-25 | 73.81 | $72.45 | 409820 |
| 2024-09-24 | 74.00 | $73.71 | 464800 |
| 2024-09-23 | 73.82 | $73.83 | 553600 |
| 2024-09-20 | 73.53 | $74.81 | 2.3M |
| 2024-09-19 | 72.85 | $75.61 | 465024 |
| 2024-09-18 | 71.76 | $73.19 | 632900 |
| 2024-09-17 | 71.18 | $73.06 | 322028 |
| 2024-09-16 | 70.51 | $71.99 | 381700 |
| 2024-09-13 | 70.03 | $71.92 | 287800 |
| 2024-09-12 | 69.46 | $69.27 | 573206 |
| 2024-09-11 | 69.62 | $69.47 | 325643 |
| 2024-09-10 | 69.75 | $70.15 | 608445 |
| 2024-09-09 | 69.70 | $68.99 | 678900 |
| 2024-09-06 | 70.00 | $66.62 | 393740 |
| 2024-09-05 | 71.12 | $67.96 | 467006 |
| 2024-09-04 | 72.06 | $71.29 | 421300 |
| 2024-09-03 | 72.13 | $71.23 | 345331 |
| 2024-08-30 | 72.22 | $73.05 | 291207 |
| 2024-08-29 | 71.74 | $72.60 | 191116 |
| 2024-08-28 | 71.28 | $71.66 | 183508 |
| 2024-08-27 | 71.01 | $71.87 | 178320 |
| 2024-08-26 | 70.60 | $72.30 | 177700 |
| 2024-08-23 | 69.96 | $72.15 | 241653 |
| 2024-08-22 | 69.22 | $70.05 | 203900 |
| 2024-08-21 | 68.98 | $70.74 | 452400 |
| 2024-08-20 | 68.47 | $69.14 | 193634 |
| 2024-08-19 | 68.37 | $69.70 | 146022 |
| 2024-08-16 | 68.07 | $69.16 | 244600 |
| 2024-08-15 | 67.88 | $68.40 | 309535 |
| 2024-08-14 | 67.91 | $67.83 | 273118 |
| 2024-08-13 | 68.12 | $68.33 | 291300 |
| 2024-08-12 | 68.24 | $67.47 | 218000 |
| 2024-08-09 | 68.66 | $67.73 | 270401 |
| 2024-08-08 | 69.10 | $68.17 | 319100 |
| 2024-08-07 | 69.49 | $66.25 | 356503 |
| 2024-08-06 | 70.58 | $68.18 | 343402 |
| 2024-08-05 | 71.28 | $67.01 | 311005 |
| 2024-08-02 | 72.49 | $70.08 | 251246 |
| 2024-08-01 | 72.98 | $71.82 | 297300 |
| 2024-07-31 | 72.99 | $73.72 | 402300 |
| 2024-07-30 | 72.37 | $73.29 | 373700 |
| 2024-07-29 | 71.73 | $71.31 | 221900 |
| 2024-07-26 | 71.54 | $71.53 | 211002 |
| 2024-07-25 | 71.23 | $70.67 | 316200 |
| 2024-07-24 | 71.09 | $70.65 | 298200 |
| 2024-07-23 | 70.90 | $71.23 | 326440 |
| 2024-07-22 | 70.46 | $71.36 | 242500 |
| 2024-07-19 | 69.87 | $70.11 | 233423 |
| 2024-07-18 | 69.51 | $70.57 | 367510 |
| 2024-07-17 | 68.92 | $71.65 | 411118 |
| 2024-07-16 | 67.83 | $71.00 | 361914 |
| 2024-07-15 | 66.71 | $68.26 | 350700 |
| 2024-07-12 | 66.20 | $67.56 | 337133 |
| 2024-07-11 | 65.81 | $65.98 | 379105 |
| 2024-07-10 | 65.83 | $64.17 | 248322 |
| 2024-07-09 | 66.42 | $64.65 | 769800 |
| 2024-07-08 | 67.00 | $66.43 | 180026 |
| 2024-07-05 | 67.13 | $65.96 | 213800 |
| 2024-07-03 | 67.44 | $67.37 | 163800 |
| 2024-07-02 | 67.35 | $67.80 | 370039 |
| 2024-07-01 | 67.10 | $66.56 | 447415 |
| 2024-06-28 | 67.19 | $67.14 | 774300 |
| 2024-06-27 | 67.09 | $66.00 | 433100 |
| 2024-06-26 | 67.32 | $66.31 | 497832 |
| 2024-06-25 | 67.50 | $67.32 | 630983 |
| 2024-06-24 | 67.38 | $67.43 | 280400 |
| 2024-06-21 | 67.18 | $68.27 | 969738 |
| 2024-06-20 | 66.66 | $68.04 | 514543 |
| 2024-06-18 | 66.10 | $66.54 | 411300 |
| 2024-06-17 | 65.87 | $66.12 | 402700 |
| 2024-06-14 | 65.72 | $66.73 | 673279 |
| 2024-06-13 | 65.34 | $70.27 | 845800 |
| 2024-06-12 | 63.75 | $63.41 | 350413 |
| 2024-06-11 | 64.00 | $62.92 | 364000 |
| 2024-06-10 | 64.45 | $62.51 | 389647 |
| 2024-06-07 | 65.14 | $63.27 | 330100 |
| 2024-06-06 | 65.74 | $64.86 | 299109 |
| 2024-06-05 | 65.95 | $64.65 | 271800 |
| 2024-06-04 | 66.27 | $65.37 | 191901 |
| 2024-06-03 | 66.42 | $65.62 | 210028 |
| 2024-05-31 | 66.51 | $65.94 | 254500 |
| 2024-05-30 | 66.51 | $65.59 | 252506 |
| 2024-05-29 | 66.60 | $65.42 | 277796 |
| 2024-05-28 | 66.74 | $66.59 | 336837 |
| 2024-05-24 | 66.52 | $66.53 | 252900 |
| 2024-05-23 | 66.26 | $65.77 | 274812 |
| 2024-05-22 | 66.17 | $65.58 | 175539 |
| 2024-05-21 | 66.09 | $65.45 | 263118 |
| 2024-05-20 | 66.02 | $65.69 | 240522 |
| 2024-05-17 | 65.83 | $66.43 | 175000 |
| 2024-05-16 | 65.36 | $66.25 | 302700 |
| 2024-05-15 | 64.81 | $66.01 | 318600 |
| 2024-05-14 | 64.21 | $64.80 | 293500 |
| 2024-05-13 | 63.85 | $64.63 | 243410 |
| 2024-05-10 | 63.46 | $64.52 | 246900 |
| 2024-05-09 | 63.01 | $64.42 | 549000 |
| 2024-05-08 | 62.48 | $64.08 | 397037 |
| 2024-05-07 | 61.95 | $62.95 | 555111 |
| 2024-05-06 | 61.67 | $63.74 | 336200 |
| 2024-05-03 | 61.07 | $62.27 | 255115 |
| 2024-05-02 | 60.82 | $61.87 | 336000 |
| 2024-05-01 | 60.66 | $61.18 | 313926 |
| 2024-04-30 | 60.69 | $60.72 | 369700 |
| 2024-04-29 | 60.88 | $61.49 | 243538 |
| 2024-04-26 | 60.89 | $61.01 | 272334 |
| 2024-04-25 | 61.06 | $60.64 | 484318 |
| 2024-04-24 | 61.40 | $62.65 | 267800 |
| 2024-04-23 | 61.20 | $63.19 | 242224 |
| 2024-04-22 | 60.79 | $62.95 | 391300 |
| 2024-04-19 | 60.39 | $61.29 | 454137 |
| 2024-04-18 | 60.44 | $59.97 | 279734 |
| 2024-04-17 | 60.94 | $60.00 | 272937 |
| 2024-04-16 | 61.57 | $60.47 | 290219 |
| 2024-04-15 | 62.20 | $60.84 | 203217 |
| 2024-04-12 | 62.85 | $61.49 | 200900 |
| 2024-04-11 | 63.46 | $62.58 | 243300 |
| 2024-04-10 | 63.86 | $62.86 | 385833 |
| 2024-04-09 | 64.25 | $64.46 | 192400 |
| 2024-04-08 | 64.22 | $64.00 | 174611 |
| 2024-04-05 | 64.34 | $63.57 | 460949 |
| 2024-04-04 | 64.60 | $63.23 | 311300 |
| 2024-04-03 | 65.03 | $64.23 | 238732 |
| 2024-04-02 | 65.23 | $64.32 | 417300 |
| 2024-04-01 | 65.43 | $64.75 | 351647 |
| 2024-03-28 | 65.52 | $65.76 | 345624 |
| 2024-03-27 | 65.30 | $65.94 | 451500 |
| 2024-03-26 | 64.96 | $64.42 | 273600 |
| 2024-03-25 | 65.01 | $64.25 | 204700 |
| 2024-03-22 | 65.11 | $64.77 | 223300 |
| 2024-03-21 | 65.05 | $65.40 | 333748 |
| 2024-03-20 | 64.77 | $64.39 | 295358 |
| 2024-03-19 | 64.72 | $63.44 | 409143 |
| 2024-03-18 | 64.94 | $64.16 | 589000 |
| 2024-03-15 | 64.97 | $63.45 | 3.8M |
| 2024-03-14 | 65.21 | $63.19 | 570326 |
| 2024-03-13 | 65.55 | $64.34 | 411800 |
| 2024-03-12 | 65.57 | $64.44 | 306900 |
| 2024-03-11 | 65.54 | $64.82 | 366100 |
| 2024-03-08 | 65.35 | $65.60 | 469400 |
| 2024-03-07 | 64.83 | $65.03 | 640200 |
| 2024-03-06 | 64.35 | $64.87 | 569900 |
| 2024-03-05 | 63.78 | $64.06 | 381240 |
| 2024-03-04 | 63.32 | $66.14 | 688641 |
| 2024-03-01 | 62.07 | $64.08 | 329600 |
| 2024-02-29 | 61.18 | $63.66 | 510000 |
| 2024-02-28 | 60.22 | $61.23 | 428506 |
| 2024-02-27 | 59.80 | $60.65 | 368300 |
| 2024-02-26 | 59.47 | $59.40 | 189400 |
| 2024-02-23 | 59.45 | $59.63 | 167100 |
| 2024-02-22 | 59.36 | $59.30 | 196755 |
| 2024-02-21 | 59.33 | $59.14 | 189400 |
| 2024-02-20 | 59.35 | $58.84 | 205400 |
| 2024-02-16 | 59.47 | $58.76 | 251368 |
| 2024-02-15 | 59.62 | $60.07 | 336747 |
| 2024-02-14 | 59.38 | $59.19 | 186814 |
| 2024-02-13 | 59.36 | $58.17 | 444700 |
| 2024-02-12 | 59.65 | $60.87 | 377100 |
| 2024-02-09 | 59.14 | $58.94 | 277321 |
| 2024-02-08 | 59.11 | $59.00 | 264600 |
| 2024-02-07 | 59.05 | $58.63 | 267002 |
| 2024-02-06 | 59.08 | $58.83 | 418313 |
| 2024-02-05 | 59.05 | $59.01 | 208900 |
| 2024-02-02 | 58.93 | $59.52 | 221700 |
| 2024-02-01 | 58.63 | $59.06 | 275300 |
| 2024-01-31 | 58.38 | $58.67 | 408000 |
| 2024-01-30 | 58.20 | $59.41 | 273300 |
| 2024-01-29 | 57.74 | $58.63 | 195900 |
| 2024-01-26 | 57.42 | $58.61 | 185727 |
| 2024-01-25 | 57.02 | $58.33 | 278009 |
| 2024-01-24 | 56.63 | $57.71 | 172600 |
| 2024-01-23 | 56.35 | $57.56 | 312803 |
| 2024-01-22 | 56.05 | $57.23 | 251321 |
| 2024-01-19 | 55.80 | $56.36 | 229322 |
| 2024-01-18 | 55.77 | $55.87 | 139608 |
| 2024-01-17 | 55.89 | $55.40 | 229600 |
| 2024-01-16 | 56.20 | $56.29 | 200200 |
| 2024-01-12 | 56.29 | $56.13 | 181440 |
| 2024-01-11 | 56.46 | $56.13 | 355439 |
| 2024-01-10 | 56.65 | $55.82 | 245126 |
| 2024-01-09 | 56.99 | $55.38 | 243235 |
| 2024-01-08 | 57.54 | $56.24 | 297743 |
| 2024-01-05 | 57.92 | $55.17 | 192190 |
| 2024-01-04 | 58.71 | $55.79 | 376500 |
| 2024-01-03 | 59.46 | $56.56 | 575507 |
| 2024-01-02 | 60.10 | $58.40 | 265800 |
| 2023-12-29 | 60.27 | $59.35 | 309100 |
| 2023-12-28 | 60.13 | $59.24 | 230220 |
| 2023-12-27 | 59.96 | $58.99 | 362540 |
| 2023-12-26 | 59.80 | $58.89 | 333200 |
| 2023-12-22 | 59.59 | $58.62 | 188014 |
| 2023-12-21 | 59.38 | $58.67 | 306037 |
| 2023-12-20 | 59.07 | $58.17 | 512992 |
| 2023-12-19 | 58.80 | $59.46 | 464500 |
| 2023-12-18 | 58.03 | $58.16 | 336800 |
| 2023-12-15 | 57.45 | $57.82 | 1.2M |
| 2023-12-14 | 56.82 | $57.50 | 561804 |
| 2023-12-13 | 56.11 | $56.49 | 859600 |
| 2023-12-12 | 55.53 | $55.92 | 288700 |
| 2023-12-11 | 54.97 | $55.92 | 402300 |
| 2023-12-08 | 54.26 | $54.72 | 385100 |
| 2023-12-07 | 53.74 | $53.89 | 618210 |
| 2023-12-06 | 53.35 | $51.70 | 729515 |
| 2023-12-05 | 53.54 | $53.37 | 420500 |
| 2023-12-04 | 53.22 | $54.30 | 384100 |
| 2023-12-01 | 52.50 | $52.91 | 293200 |
| 2023-11-30 | 52.05 | $51.74 | 277510 |
| 2023-11-29 | 51.84 | $51.25 | 214100 |
| 2023-11-28 | 51.72 | $50.98 | 247000 |
| 2023-11-27 | 51.64 | $51.38 | 132500 |
| 2023-11-24 | 51.39 | $51.04 | 68701 |
| 2023-11-22 | 51.17 | $50.84 | 98400 |
| 2023-11-21 | 50.95 | $50.74 | 181200 |
| 2023-11-20 | 50.68 | $51.51 | 231036 |
| 2023-11-17 | 50.09 | $50.64 | 237643 |
| 2023-11-16 | 49.64 | $50.33 | 175800 |
| 2023-11-15 | 49.16 | $50.68 | 279722 |
| 2023-11-14 | 48.46 | $50.62 | 255400 |
| 2023-11-13 | 47.61 | $47.70 | 159700 |
| 2023-11-10 | 47.50 | $48.18 | 170414 |
| 2023-11-09 | 47.21 | $47.56 | 232740 |
| 2023-11-08 | 47.05 | $47.71 | 164800 |
| 2023-11-07 | 46.81 | $47.65 | 192600 |
| 2023-11-06 | 46.54 | $48.48 | 240700 |
| 2023-11-03 | 45.95 | $47.82 | 163800 |
| 2023-11-02 | 45.46 | $46.99 | 257206 |
| 2023-11-01 | 45.13 | $45.65 | 357406 |
| 2023-10-31 | 45.17 | $45.52 | 194000 |
| 2023-10-30 | 45.27 | $44.81 | 201334 |
| 2023-10-27 | 45.64 | $44.99 | 214200 |
| 2023-10-26 | 46.05 | $45.45 | 247331 |
| 2023-10-25 | 46.41 | $45.21 | 277417 |
| 2023-10-24 | 46.94 | $45.01 | 304108 |
| 2023-10-23 | 47.66 | $45.78 | 356124 |
| 2023-10-20 | 48.30 | $46.78 | 720400 |
| 2023-10-19 | 48.77 | $48.14 | 274011 |
| 2023-10-18 | 48.90 | $48.18 | 292100 |
| 2023-10-17 | 49.04 | $49.05 | 218500 |
| 2023-10-16 | 48.94 | $48.57 | 238100 |
| 2023-10-13 | 48.97 | $48.86 | 335645 |
| 2023-10-12 | 48.90 | $49.52 | 390000 |
| 2023-10-11 | 48.60 | $49.88 | 294135 |
| 2023-10-10 | 48.13 | $49.20 | 256400 |
| 2023-10-09 | 47.77 | $48.73 | 184335 |
| 2023-10-06 | 47.49 | $48.56 | 352244 |
| 2023-10-05 | 47.20 | $47.88 | 301004 |
| 2023-10-04 | 47.08 | $48.12 | 197414 |
| 2023-10-03 | 46.87 | $47.58 | 238900 |
| 2023-10-02 | 46.79 | $47.51 | 389024 |
| 2023-09-29 | 46.74 | $47.44 | 410400 |
| 2023-09-28 | 46.71 | $47.89 | 378313 |
| 2023-09-27 | 46.55 | $47.35 | 221300 |
| 2023-09-26 | 46.54 | $46.59 | 353319 |
| 2023-09-25 | 46.80 | $47.18 | 273900 |
| 2023-09-22 | 46.95 | $46.99 | 167123 |
| 2023-09-21 | 47.21 | $47.59 | 163845 |
| 2023-09-20 | 47.36 | $48.35 | 221135 |
| 2023-09-19 | 47.32 | $48.41 | 198700 |
| 2023-09-18 | 47.28 | $47.82 | 315802 |
| 2023-09-15 | 47.43 | $47.08 | 1.2M |
| 2023-09-14 | 47.88 | $48.01 | 555601 |
| 2023-09-13 | 48.16 | $48.07 | 208300 |
| 2023-09-12 | 48.50 | $48.06 | 253001 |
| 2023-09-11 | 48.93 | $47.91 | 376700 |
| 2023-09-08 | 49.53 | $48.57 | 257200 |
| 2023-09-07 | 50.06 | $48.76 | 325917 |
| 2023-09-06 | 50.66 | $49.87 | 250100 |
| 2023-09-05 | 51.05 | $50.20 | 318344 |
| 2023-09-01 | 51.43 | $51.68 | 197200 |
| 2023-08-31 | 51.43 | $50.98 | 193200 |
| 2023-08-30 | 51.65 | $51.88 | 160300 |
| 2023-08-29 | 51.65 | $52.03 | 206600 |
| 2023-08-28 | 51.59 | $51.99 | 204100 |
| 2023-08-25 | 51.54 | $52.16 | 173721 |
| 2023-08-24 | 51.43 | $51.70 | 286500 |
| 2023-08-23 | 51.45 | $51.74 | 271733 |
| 2023-08-22 | 51.46 | $50.97 | 213702 |
| 2023-08-21 | 51.73 | $51.61 | 231528 |
| 2023-08-18 | 51.85 | $51.59 | 294012 |
| 2023-08-17 | 52.02 | $51.47 | 302600 |
| 2023-08-16 | 52.25 | $51.55 | 281000 |
| 2023-08-15 | 52.52 | $51.73 | 239444 |
| 2023-08-14 | 52.78 | $52.62 | 291600 |
| 2023-08-11 | 52.82 | $52.61 | 201922 |
| 2023-08-10 | 52.87 | $52.68 | 191500 |
| 2023-08-09 | 52.90 | $52.70 | 218003 |
| 2023-08-08 | 52.92 | $52.62 | 142404 |
| 2023-08-07 | 52.97 | $52.90 | 142802 |
| 2023-08-04 | 52.93 | $52.26 | 201300 |
| 2023-08-03 | 53.08 | $52.85 | 170900 |
| 2023-08-02 | 53.06 | $52.59 | 125600 |
| 2023-08-01 | 53.12 | $52.60 | 212000 |
| 2023-07-31 | 53.17 | $52.68 | 216200 |
| 2023-07-28 | 53.21 | $52.21 | 184100 |
| 2023-07-27 | 53.38 | $51.88 | 214200 |
| 2023-07-26 | 53.68 | $52.14 | 264300 |
| 2023-07-25 | 53.95 | $53.08 | 336900 |
| 2023-07-24 | 53.96 | $53.64 | 174009 |
| 2023-07-21 | 53.77 | $53.07 | 299700 |
| 2023-07-20 | 53.70 | $53.96 | 248500 |
| 2023-07-19 | 53.32 | $54.71 | 267900 |
| 2023-07-18 | 52.59 | $54.06 | 266900 |
| 2023-07-17 | 51.89 | $52.83 | 270900 |
| 2023-07-14 | 51.41 | $52.85 | 313014 |
| 2023-07-13 | 50.82 | $52.16 | 446500 |
| 2023-07-12 | 50.30 | $51.50 | 308800 |
| 2023-07-11 | 49.88 | $50.66 | 376100 |
| 2023-07-10 | 49.63 | $50.47 | 328023 |
| 2023-07-07 | 49.39 | $49.92 | 315432 |
| 2023-07-06 | 49.27 | $48.81 | 161646 |
| 2023-07-05 | 49.48 | $49.17 | 297400 |
| 2023-07-03 | 49.63 | $49.33 | 114226 |
| 2023-06-30 | 49.75 | $49.54 | 317273 |
| 2023-06-29 | 49.84 | $49.42 | 441233 |
| 2023-06-28 | 49.99 | $48.25 | 622514 |
| 2023-06-27 | 50.53 | $48.90 | 537412 |
| 2023-06-26 | 50.98 | $50.88 | 393639 |
| 2023-06-23 | 50.90 | $49.70 | 2.1M |
| 2023-06-22 | 51.16 | $50.11 | 278120 |
| 2023-06-21 | 51.33 | $50.43 | 344928 |
| 2023-06-20 | 51.43 | $50.49 | 318600 |
| 2023-06-16 | 51.52 | $50.98 | 854000 |
| 2023-06-15 | 51.46 | $50.62 | 335520 |
| 2023-06-14 | 51.48 | $49.97 | 381922 |
| 2023-06-13 | 51.69 | $51.85 | 326700 |
| 2023-06-12 | 51.33 | $51.55 | 235500 |
| 2023-06-09 | 50.98 | $51.29 | 292538 |
| 2023-06-08 | 50.61 | $51.25 | 256600 |
| 2023-06-07 | 50.16 | $52.15 | 356637 |
| 2023-06-06 | 49.31 | $50.91 | 258345 |
| 2023-06-05 | 48.66 | $48.63 | 253112 |
| 2023-06-02 | 48.59 | $49.90 | 236432 |
| 2023-06-01 | 48.09 | $47.76 | 204400 |
| 2023-05-31 | 48.17 | $47.00 | 366300 |
| 2023-05-30 | 48.50 | $47.79 | 178819 |
| 2023-05-26 | 48.66 | $48.27 | 155238 |
| 2023-05-25 | 48.69 | $47.78 | 164626 |
| 2023-05-24 | 48.88 | $48.48 | 289210 |
| 2023-05-23 | 48.89 | $49.48 | 275800 |
| 2023-05-22 | 48.58 | $49.65 | 206247 |
| 2023-05-19 | 48.14 | $48.94 | 194213 |
| 2023-05-18 | 47.83 | $48.99 | 241636 |
| 2023-05-17 | 47.45 | $48.36 | 283228 |
| 2023-05-16 | 47.19 | $47.45 | 249719 |
| 2023-05-15 | 47.16 | $47.95 | 292900 |
| 2023-05-12 | 46.98 | $47.78 | 221445 |
| 2023-05-11 | 46.83 | $47.64 | 247300 |
| 2023-05-10 | 46.70 | $47.93 | 171321 |
| 2023-05-09 | 46.47 | $47.30 | 218200 |
| 2023-05-08 | 46.40 | $47.24 | 210400 |
| 2023-05-05 | 46.36 | $47.46 | 258415 |
| 2023-05-04 | 46.26 | $45.85 | 300445 |
| 2023-05-03 | 46.66 | $46.29 | 304022 |
| 2023-05-02 | 47.04 | $46.47 | 327627 |
| 2023-05-01 | 47.47 | $47.57 | 182939 |
| 2023-04-28 | 47.66 | $48.02 | 223925 |
| 2023-04-27 | 47.77 | $47.84 | 361300 |
| 2023-04-26 | 47.99 | $46.76 | 253604 |
| 2023-04-25 | 48.60 | $46.93 | 279034 |
| 2023-04-24 | 49.32 | $48.40 | 147308 |
| 2023-04-21 | 49.73 | $49.09 | 172644 |
| 2023-04-20 | 50.03 | $49.61 | 290136 |
| 2023-04-19 | 50.24 | $49.94 | 233800 |
| 2023-04-18 | 50.40 | $50.39 | 199700 |
| 2023-04-17 | 50.46 | $51.18 | 161511 |
| 2023-04-14 | 50.29 | $51.18 | 211700 |
| 2023-04-13 | 50.10 | $51.39 | 181203 |
| 2023-04-12 | 49.80 | $50.88 | 190019 |
| 2023-04-11 | 49.62 | $50.48 | 192400 |
| 2023-04-10 | 49.54 | $50.15 | 416210 |
| 2023-04-06 | 49.57 | $49.63 | 225907 |
| 2023-04-05 | 49.78 | $49.87 | 306437 |
| 2023-04-04 | 49.99 | $50.30 | 222931 |
| 2023-04-03 | 50.12 | $51.55 | 293531 |
| 2023-03-31 | 49.91 | $51.74 | 279200 |
| 2023-03-30 | 49.61 | $51.13 | 251431 |
| 2023-03-29 | 49.47 | $51.00 | 291300 |
| 2023-03-28 | 49.37 | $50.83 | 178100 |
| 2023-03-27 | 49.32 | $50.79 | 240200 |
| 2023-03-24 | 49.31 | $50.21 | 363533 |
| 2023-03-23 | 49.52 | $49.53 | 532500 |
| 2023-03-22 | 50.02 | $49.37 | 310568 |
| 2023-03-21 | 50.72 | $50.75 | 332301 |
| 2023-03-20 | 51.16 | $50.06 | 387464 |
| 2023-03-17 | 51.94 | $50.03 | 1.7M |
| 2023-03-16 | 52.93 | $52.17 | 352300 |
| 2023-03-15 | 53.47 | $51.39 | 411200 |
| 2023-03-14 | 54.40 | $52.83 | 448625 |
| 2023-03-13 | 55.08 | $52.33 | 532400 |
| 2023-03-10 | 56.08 | $54.77 | 383507 |
| 2023-03-09 | 56.52 | $56.58 | 392003 |
| 2023-03-08 | 56.48 | $58.14 | 531500 |
| 2023-03-07 | 55.93 | $55.12 | 252829 |
| 2023-03-06 | 56.23 | $55.41 | 301132 |
| 2023-03-03 | 56.49 | $56.18 | 267319 |
| 2023-03-02 | 56.55 | $56.54 | 200400 |
| 2023-03-01 | 56.52 | $56.90 | 243414 |
| 2023-02-28 | 56.35 | $55.89 | 501513 |
| 2023-02-27 | 56.47 | $55.57 | 169300 |
| 2023-02-24 | 56.70 | $55.67 | 166000 |
| 2023-02-23 | 56.94 | $56.24 | 157800 |
| 2023-02-22 | 57.05 | $55.80 | 326200 |
| 2023-02-21 | 57.30 | $56.63 | 418732 |
| 2023-02-17 | 57.34 | $57.41 | 186132 |
| 2023-02-16 | 57.11 | $56.53 | 156500 |
| 2023-02-15 | 57.10 | $56.77 | 111100 |
| 2023-02-14 | 57.00 | $55.95 | 252600 |
| 2023-02-13 | 57.11 | $56.21 | 151427 |
| 2023-02-10 | 57.14 | $55.75 | 188600 |
| 2023-02-09 | 57.31 | $55.58 | 167430 |
| 2023-02-08 | 57.54 | $56.78 | 245500 |
| 2023-02-07 | 57.42 | $57.67 | 190700 |
| 2023-02-06 | 56.97 | $57.07 | 192644 |
| 2023-02-03 | 56.58 | $57.20 | 257600 |
| 2023-02-02 | 56.04 | $57.70 | 266200 |
| 2023-02-01 | 55.20 | $55.33 | 372511 |
| 2023-01-31 | 54.92 | $53.99 | 635639 |
| 2023-01-30 | 54.98 | $53.88 | 171600 |
| 2023-01-27 | 55.07 | $54.71 | 169500 |
| 2023-01-26 | 54.89 | $55.43 | 184928 |
| 2023-01-25 | 54.44 | $54.87 | 173700 |
| 2023-01-24 | 54.05 | $54.49 | 139400 |
| 2023-01-23 | 53.67 | $54.71 | 166308 |
| 2023-01-20 | 53.13 | $53.74 | 167948 |
| 2023-01-19 | 52.78 | $52.68 | 206600 |
| 2023-01-18 | 52.67 | $52.60 | 226800 |
| 2023-01-17 | 52.56 | $52.87 | 193200 |
| 2023-01-13 | 52.33 | $53.07 | 200600 |
| 2023-01-12 | 51.99 | $53.62 | 232501 |
| 2023-01-11 | 51.39 | $52.87 | 199424 |
| 2023-01-10 | 50.91 | $52.92 | 262600 |
| 2023-01-09 | 50.31 | $51.51 | 228600 |
| 2023-01-06 | 50.03 | $51.87 | 172139 |
| 2023-01-05 | 49.60 | $49.89 | 315212 |
| 2023-01-04 | 49.71 | $50.85 | 484832 |
| 2023-01-03 | 49.56 | $50.18 | 347400 |
| 2022-12-30 | 49.60 | $50.62 | 329618 |
| 2022-12-29 | 49.54 | $50.78 | 162447 |
| 2022-12-28 | 49.44 | $49.97 | 155732 |
| 2022-12-27 | 49.60 | $51.06 | 176400 |
| 2022-12-23 | 49.46 | $50.95 | 144500 |
| 2022-12-22 | 49.37 | $49.84 | 377805 |
| 2022-12-21 | 49.63 | $51.69 | 365200 |
| 2022-12-20 | 49.39 | $50.02 | 368744 |
| 2022-12-19 | 49.65 | $49.54 | 420300 |
| 2022-12-16 | 50.16 | $49.59 | 1.9M |
| 2022-12-15 | 50.80 | $49.13 | 441400 |
| 2022-12-14 | 51.75 | $51.19 | 426300 |
| 2022-12-13 | 52.27 | $51.49 | 616100 |
| 2022-12-12 | 52.83 | $51.61 | 469300 |
| 2022-12-09 | 53.49 | $51.01 | 383800 |
| 2022-12-08 | 54.50 | $51.02 | 688000 |
| 2022-12-07 | 55.74 | $53.95 | 244400 |
| 2022-12-06 | 56.31 | $54.76 | 197828 |
| 2022-12-05 | 56.74 | $55.48 | 222046 |
| 2022-12-02 | 57.03 | $56.77 | 270046 |
| 2022-12-01 | 56.97 | $56.90 | 253914 |
| 2022-11-30 | 56.84 | $57.03 | 473400 |
| 2022-11-29 | 56.62 | $55.36 | 397534 |
| 2022-11-28 | 56.87 | $55.09 | 453111 |
| 2022-11-25 | 57.24 | $56.16 | 124900 |
| 2022-11-23 | 57.34 | $56.60 | 175100 |
| 2022-11-22 | 57.31 | $56.91 | 176500 |
| 2022-11-21 | 57.14 | $56.62 | 161633 |
| 2022-11-18 | 57.01 | $56.42 | 159700 |
| 2022-11-17 | 56.89 | $55.71 | 216943 |
| 2022-11-16 | 56.95 | $56.36 | 185400 |
| 2022-11-15 | 56.78 | $56.89 | 213204 |
| 2022-11-14 | 56.40 | $56.29 | 165108 |
| 2022-11-11 | 56.09 | $56.91 | 218623 |
| 2022-11-10 | 55.50 | $57.03 | 230048 |
| 2022-11-09 | 54.73 | $53.18 | 231243 |
| 2022-11-08 | 54.98 | $53.66 | 300335 |
| 2022-11-07 | 55.13 | $53.77 | 215346 |
| 2022-11-04 | 55.25 | $53.73 | 182300 |
| 2022-11-03 | 55.39 | $53.11 | 194800 |
| 2022-11-02 | 55.73 | $53.48 | 293621 |
| 2022-11-01 | 56.01 | $55.88 | 206600 |
| 2022-10-31 | 55.55 | $55.59 | 235014 |
| 2022-10-28 | 55.06 | $56.43 | 253700 |
| 2022-10-27 | 54.18 | $54.96 | 415100 |
| 2022-10-26 | 53.54 | $53.68 | 172210 |
| 2022-10-25 | 53.15 | $53.44 | 230701 |
| 2022-10-24 | 52.74 | $53.06 | 204833 |
| 2022-10-21 | 52.35 | $52.27 | 270226 |
| 2022-10-20 | 52.11 | $51.67 | 180107 |
| 2022-10-19 | 52.00 | $52.34 | 181600 |
| 2022-10-18 | 51.65 | $53.15 | 192600 |
| 2022-10-17 | 50.96 | $52.45 | 279535 |
| 2022-10-14 | 50.34 | $51.27 | 318600 |
| 2022-10-13 | 49.96 | $51.76 | 412744 |
| 2022-10-12 | 49.36 | $50.58 | 481737 |
| 2022-10-11 | 49.00 | $50.53 | 347700 |
| 2022-10-10 | 48.61 | $50.32 | 275638 |
| 2022-10-07 | 48.21 | $49.98 | 492831 |
| 2022-10-06 | 47.87 | $50.77 | 306700 |
| 2022-10-05 | 47.22 | $50.82 | 411500 |
| 2022-10-04 | 46.46 | $50.75 | 452000 |
| 2022-10-03 | 45.61 | $48.84 | 453600 |
| 2022-09-30 | 45.22 | $46.95 | 318500 |
| 2022-09-29 | 45.41 | $47.66 | 330700 |
| 2022-09-28 | 45.47 | $48.01 | 399600 |
| 2022-09-27 | 45.51 | $47.36 | 415207 |
| 2022-09-26 | 45.84 | $47.33 | 340204 |
| 2022-09-23 | 46.31 | $47.33 | 426736 |
| 2022-09-22 | 46.96 | $48.08 | 366433 |
| 2022-09-21 | 47.60 | $49.15 | 502345 |
| 2022-09-20 | 48.10 | $49.85 | 565700 |
| 2022-09-19 | 48.57 | $49.39 | 481900 |
| 2022-09-16 | 49.37 | $49.28 | 1.0M |
| 2022-09-15 | 50.44 | $50.69 | 451000 |
| 2022-09-14 | 51.38 | $51.56 | 611226 |
| 2022-09-13 | 52.31 | $51.71 | 441952 |
| 2022-09-12 | 53.46 | $53.07 | 674600 |
| 2022-09-09 | 54.50 | $52.04 | 427432 |
| 2022-09-08 | 56.15 | $51.35 | 678503 |
| 2022-09-07 | 58.42 | $53.24 | 944829 |
| 2022-09-06 | 60.63 | $60.23 | 286201 |
| 2022-09-02 | 61.13 | $59.89 | 270400 |
| 2022-09-01 | 61.86 | $60.44 | 300003 |
| 2022-08-31 | 62.60 | $60.92 | 335000 |
| 2022-08-30 | 63.36 | $61.16 | 225300 |
| 2022-08-29 | 64.22 | $62.54 | 218700 |
| 2022-08-26 | 64.83 | $62.71 | 298600 |
| 2022-08-25 | 65.51 | $65.63 | 141600 |
| 2022-08-24 | 65.40 | $64.30 | 134438 |
| 2022-08-23 | 65.69 | $63.86 | 205241 |
| 2022-08-22 | 66.16 | $64.19 | 173433 |
| 2022-08-19 | 66.62 | $65.96 | 221832 |
| 2022-08-18 | 66.60 | $66.31 | 161627 |
| 2022-08-17 | 66.43 | $65.97 | 258700 |
| 2022-08-16 | 66.32 | $66.64 | 226000 |
| 2022-08-15 | 65.95 | $65.55 | 218600 |
| 2022-08-12 | 65.82 | $65.50 | 231700 |
| 2022-08-11 | 65.65 | $64.53 | 216900 |
| 2022-08-10 | 65.73 | $64.70 | 298140 |
| 2022-08-09 | 65.75 | $64.23 | 196848 |
| 2022-08-08 | 65.90 | $64.56 | 181645 |
| 2022-08-05 | 65.94 | $64.67 | 140800 |
| 2022-08-04 | 65.93 | $64.75 | 183900 |
| 2022-08-03 | 65.85 | $65.18 | 269805 |
| 2022-08-02 | 65.58 | $64.13 | 276400 |
| 2022-08-01 | 65.56 | $65.60 | 260000 |
| 2022-07-29 | 65.02 | $65.51 | 325712 |
| 2022-07-28 | 64.37 | $64.78 | 206338 |
| 2022-07-27 | 63.77 | $64.14 | 254036 |
| 2022-07-26 | 63.20 | $62.53 | 286900 |
| 2022-07-25 | 63.00 | $62.59 | 282900 |
| 2022-07-22 | 62.70 | $62.44 | 293836 |
| 2022-07-21 | 62.36 | $63.86 | 320230 |
| 2022-07-20 | 61.47 | $63.05 | 426312 |
| 2022-07-19 | 60.62 | $62.63 | 365124 |
| 2022-07-18 | 59.70 | $60.06 | 298723 |
| 2022-07-15 | 59.38 | $59.13 | 324638 |
| 2022-07-14 | 59.27 | $57.99 | 171933 |
| 2022-07-13 | 59.48 | $58.65 | 199337 |
| 2022-07-12 | 59.53 | $58.62 | 304827 |
| 2022-07-11 | 59.58 | $59.21 | 205300 |
| 2022-07-08 | 59.44 | $61.16 | 228129 |
| 2022-07-07 | 58.64 | $61.17 | 353530 |
| 2022-07-06 | 57.66 | $58.76 | 330900 |
| 2022-07-05 | 57.23 | $57.88 | 440515 |
| 2022-07-01 | 56.97 | $58.41 | 303015 |
| 2022-06-30 | 56.51 | $58.02 | 284300 |
| 2022-06-29 | 56.07 | $57.74 | 319366 |
| 2022-06-28 | 55.63 | $57.26 | 556200 |
| 2022-06-27 | 55.27 | $58.05 | 325729 |
| 2022-06-24 | 54.60 | $57.25 | 1.7M |
| 2022-06-23 | 54.07 | $55.77 | 430800 |
| 2022-06-22 | 53.91 | $56.63 | 640701 |
| 2022-06-21 | 53.49 | $53.84 | 755000 |
| 2022-06-17 | 53.89 | $51.84 | 727400 |
| 2022-06-16 | 55.04 | $52.05 | 378908 |
| 2022-06-15 | 56.42 | $54.63 | 413900 |
| 2022-06-14 | 57.31 | $54.81 | 433745 |
| 2022-06-13 | 58.35 | $53.79 | 361335 |
| 2022-06-10 | 59.96 | $56.12 | 347300 |
| 2022-06-09 | 61.18 | $59.70 | 255800 |
| 2022-06-08 | 61.54 | $61.29 | 184149 |
| 2022-06-07 | 61.46 | $62.49 | 195421 |
| 2022-06-06 | 60.99 | $61.75 | 214334 |
| 2022-06-03 | 60.64 | $61.68 | 170500 |
| 2022-06-02 | 60.24 | $62.48 | 177735 |
| 2022-06-01 | 59.50 | $60.40 | 190623 |
| 2022-05-31 | 59.26 | $61.46 | 272900 |
| 2022-05-27 | 58.65 | $61.19 | 184000 |
| 2022-05-26 | 58.00 | $60.02 | 288100 |
| 2022-05-25 | 57.61 | $59.40 | 273800 |
| 2022-05-24 | 57.35 | $58.50 | 318115 |
| 2022-05-23 | 57.36 | $58.01 | 254421 |
| 2022-05-20 | 57.54 | $57.52 | 241300 |
| 2022-05-19 | 57.96 | $57.52 | 295000 |
| 2022-05-18 | 58.49 | $57.96 | 371600 |
| 2022-05-17 | 59.03 | $61.34 | 235100 |
| 2022-05-16 | 58.65 | $59.04 | 239500 |
| 2022-05-13 | 58.94 | $58.63 | 426800 |
| 2022-05-12 | 59.46 | $57.76 | 425441 |
| 2022-05-11 | 60.39 | $58.81 | 238141 |
| 2022-05-10 | 61.22 | $60.62 | 230900 |
| 2022-05-09 | 61.67 | $60.83 | 221100 |
| 2022-05-06 | 62.18 | $61.08 | 206809 |
| 2022-05-05 | 62.73 | $62.00 | 234140 |
| 2022-05-04 | 63.12 | $64.91 | 228700 |
| 2022-05-03 | 62.69 | $63.27 | 287501 |
| 2022-05-02 | 62.70 | $62.12 | 380300 |
| 2022-04-29 | 63.09 | $61.44 | 207400 |
| 2022-04-28 | 63.80 | $63.37 | 190700 |
| 2022-04-27 | 64.05 | $61.47 | 230600 |
| 2022-04-26 | 64.97 | $61.92 | 269826 |
| 2022-04-25 | 65.94 | $64.90 | 204300 |
| 2022-04-22 | 66.18 | $64.82 | 202100 |
| 2022-04-21 | 66.50 | $66.55 | 174200 |
| 2022-04-20 | 66.32 | $66.89 | 166711 |
| 2022-04-19 | 65.99 | $66.52 | 260138 |
| 2022-04-18 | 65.70 | $65.28 | 176009 |
| 2022-04-14 | 65.72 | $65.61 | 185000 |
| 2022-04-13 | 65.65 | $66.14 | 224643 |
| 2022-04-12 | 65.39 | $65.31 | 301600 |
| 2022-04-11 | 65.32 | $64.54 | 299900 |
| 2022-04-08 | 65.49 | $64.63 | 334600 |
| 2022-04-07 | 65.65 | $64.86 | 450841 |
| 2022-04-06 | 65.77 | $64.81 | 546438 |
| 2022-04-05 | 65.93 | $64.88 | 312549 |
| 2022-04-04 | 66.09 | $66.03 | 450344 |
| 2022-04-01 | 65.92 | $65.82 | 583000 |
| 2022-03-31 | 65.76 | $64.94 | 462102 |
| 2022-03-30 | 65.84 | $66.40 | 420800 |
| 2022-03-29 | 65.46 | $67.84 | 703400 |
| 2022-03-28 | 64.55 | $64.84 | 406200 |
| 2022-03-25 | 64.37 | $64.26 | 314323 |
| 2022-03-24 | 64.35 | $64.12 | 198946 |
| 2022-03-23 | 64.37 | $63.70 | 317500 |
| 2022-03-22 | 64.53 | $64.52 | 363108 |
| 2022-03-21 | 64.46 | $64.89 | 313012 |
| 2022-03-18 | 64.26 | $66.61 | 857600 |
| 2022-03-17 | 63.48 | $65.60 | 280600 |
| 2022-03-16 | 62.86 | $65.54 | 407700 |
| 2022-03-15 | 62.14 | $64.79 | 521112 |
| 2022-03-14 | 61.53 | $62.69 | 743800 |
| 2022-03-11 | 61.46 | $60.91 | 507300 |
| 2022-03-10 | 61.98 | $60.96 | 805715 |
| 2022-03-09 | 62.62 | $63.23 | 503548 |
| 2022-03-08 | 62.71 | $61.01 | 375636 |
| 2022-03-07 | 63.55 | $60.98 | 414600 |
| 2022-03-04 | 64.60 | $63.72 | 525645 |
| 2022-03-03 | 65.03 | $65.96 | 305527 |
| 2022-03-02 | 64.86 | $65.79 | 444300 |
| 2022-03-01 | 64.72 | $63.39 | 583700 |
| 2022-02-28 | 65.33 | $66.26 | 494601 |
| 2022-02-25 | 65.19 | $66.53 | 701640 |
| 2022-02-24 | 64.95 | $64.27 | 411300 |
| 2022-02-23 | 65.39 | $64.08 | 581504 |
| 2022-02-22 | 66.01 | $64.66 | 274500 |
| 2022-02-18 | 66.60 | $66.19 | 489100 |
| 2022-02-17 | 66.85 | $65.45 | 505340 |
| 2022-02-16 | 67.40 | $68.21 | 312825 |
| 2022-02-15 | 67.20 | $68.99 | 288109 |
| 2022-02-14 | 66.74 | $67.06 | 386400 |
| 2022-02-11 | 66.80 | $67.14 | 317200 |
| 2022-02-10 | 66.86 | $68.07 | 329300 |
| 2022-02-09 | 66.67 | $68.81 | 300409 |
| 2022-02-08 | 66.23 | $68.32 | 296200 |
| 2022-02-07 | 65.87 | $67.16 | 434100 |
| 2022-02-04 | 65.83 | $67.71 | 410016 |
| 2022-02-03 | 65.65 | $67.92 | 335903 |
| 2022-02-02 | 65.39 | $67.66 | 326300 |
| 2022-02-01 | 65.21 | $67.95 | 779400 |
| 2022-01-31 | 64.94 | $66.38 | 724800 |
| 2022-01-28 | 65.16 | $64.55 | 661400 |
| 2022-01-27 | 66.05 | $63.80 | 598846 |
| 2022-01-26 | 67.43 | $66.12 | 347224 |
| 2022-01-25 | 68.42 | $67.24 | 434619 |
| 2022-01-24 | 69.30 | $69.90 | 355645 |
| 2022-01-21 | 69.57 | $67.58 | 294800 |
| 2022-01-20 | 70.67 | $67.78 | 202200 |
| 2022-01-19 | 71.98 | $70.23 | 205240 |
| 2022-01-18 | 72.81 | $71.82 | 277807 |
| 2022-01-14 | 73.34 | $73.40 | 173117 |
| 2022-01-13 | 73.50 | $73.30 | 220432 |
| 2022-01-12 | 73.75 | $73.14 | 355135 |
| 2022-01-11 | 74.10 | $73.38 | 278200 |
| 2022-01-10 | 74.48 | $71.85 | 481617 |
| 2022-01-07 | 75.42 | $71.86 | 438534 |
| 2022-01-06 | 76.57 | $77.54 | 314734 |
| 2022-01-05 | 76.18 | $75.56 | 314200 |
| 2022-01-04 | 76.32 | $78.07 | 281347 |
| 2022-01-03 | 75.69 | $76.54 | 330000 |
| 2021-12-31 | 75.42 | $75.73 | 303109 |
| 2021-12-30 | 75.34 | $75.67 | 199244 |
| 2021-12-29 | 75.27 | $77.00 | 124200 |
| 2021-12-28 | 74.77 | $76.31 | 164918 |
| 2021-12-27 | 74.39 | $76.88 | 167539 |
| 2021-12-23 | 73.75 | $75.51 | 360200 |
| 2021-12-22 | 73.43 | $74.71 | 270800 |
| 2021-12-21 | 73.32 | $74.36 | 304800 |
| 2021-12-20 | 73.31 | $71.41 | 539010 |
| 2021-12-17 | 74.26 | $73.15 | 2.1M |
| 2021-12-16 | 74.88 | $74.68 | 567600 |
| 2021-12-15 | 75.17 | $76.55 | 590534 |
| 2021-12-14 | 74.94 | $76.40 | 638800 |
| 2021-12-13 | 74.73 | $76.46 | 453920 |
| 2021-12-10 | 74.48 | $77.82 | 586038 |
| 2021-12-09 | 73.77 | $76.17 | 327805 |
| 2021-12-08 | 73.45 | $75.98 | 536000 |
| 2021-12-07 | 73.15 | $75.27 | 304335 |
| 2021-12-06 | 73.04 | $74.74 | 394000 |
| 2021-12-03 | 73.12 | $71.27 | 317100 |
| 2021-12-02 | 74.36 | $72.88 | 226600 |
| 2021-12-01 | 75.38 | $70.67 | 395608 |
| 2021-11-30 | 77.35 | $72.74 | 343014 |
| 2021-11-29 | 79.12 | $75.31 | 357800 |
| 2021-11-26 | 80.45 | $74.89 | 192823 |
| 2021-11-24 | 82.21 | $81.11 | 161500 |
| 2021-11-23 | 82.36 | $81.05 | 179700 |
| 2021-11-22 | 82.54 | $81.55 | 259906 |
| 2021-11-19 | 82.58 | $82.08 | 194167 |
| 2021-11-18 | 82.43 | $82.18 | 296321 |
| 2021-11-17 | 82.19 | $80.36 | 187500 |
| 2021-11-16 | 82.45 | $81.66 | 163700 |
| 2021-11-15 | 82.32 | $80.88 | 189035 |
| 2021-11-12 | 82.37 | $81.27 | 138000 |
| 2021-11-11 | 82.28 | $81.75 | 190217 |
| 2021-11-10 | 81.97 | $81.04 | 246711 |
| 2021-11-09 | 81.79 | $81.49 | 283037 |
| 2021-11-08 | 81.39 | $82.08 | 279600 |
| 2021-11-05 | 80.68 | $83.23 | 312712 |
| 2021-11-04 | 79.41 | $81.87 | 298312 |
| 2021-11-03 | 78.27 | $79.98 | 270300 |
| 2021-11-02 | 77.46 | $79.38 | 261100 |
| 2021-11-01 | 76.64 | $79.91 | 247119 |
| 2021-10-29 | 75.46 | $77.21 | 233100 |
| 2021-10-28 | 74.87 | $76.20 | 250215 |
| 2021-10-27 | 74.47 | $74.27 | 182536 |
| 2021-10-26 | 74.59 | $75.39 | 269900 |
| 2021-10-25 | 74.39 | $75.28 | 196326 |
| 2021-10-22 | 74.18 | $73.06 | 210413 |
| 2021-10-21 | 74.62 | $72.84 | 309200 |
| 2021-10-20 | 75.23 | $73.89 | 243600 |
| 2021-10-19 | 75.63 | $74.65 | 227000 |
| 2021-10-18 | 75.88 | $76.08 | 169535 |
| 2021-10-15 | 75.71 | $75.25 | 256207 |
| 2021-10-14 | 75.75 | $75.17 | 137118 |
| 2021-10-13 | 75.82 | $74.33 | 212108 |
| 2021-10-12 | 76.16 | $75.14 | 254923 |
| 2021-10-11 | 76.29 | $74.64 | 188100 |
| 2021-10-08 | 76.59 | $76.09 | 261123 |
| 2021-10-07 | 76.47 | $77.20 | 715801 |
| 2021-10-06 | 75.95 | $76.46 | 273220 |
| 2021-10-05 | 75.54 | $77.57 | 382100 |
| 2021-10-04 | 74.66 | $75.69 | 218600 |
| 2021-10-01 | 74.17 | $74.85 | 305031 |
| 2021-09-30 | 73.82 | $72.36 | 326904 |
| 2021-09-29 | 74.17 | $73.25 | 553848 |
| 2021-09-28 | 74.31 | $72.94 | 316400 |
| 2021-09-27 | 74.55 | $75.39 | 285200 |
| 2021-09-24 | 74.05 | $74.53 | 291440 |
| 2021-09-23 | 73.70 | $74.60 | 274845 |
| 2021-09-22 | 73.23 | $73.07 | 187900 |
| 2021-09-21 | 73.13 | $71.28 | 325500 |
| 2021-09-20 | 73.55 | $70.70 | 312000 |
| 2021-09-17 | 74.24 | $72.96 | 673500 |
| 2021-09-16 | 74.33 | $73.12 | 223200 |
| 2021-09-15 | 74.37 | $74.32 | 382025 |
| 2021-09-14 | 74.00 | $73.16 | 270800 |
| 2021-09-13 | 73.90 | $73.19 | 299503 |
| 2021-09-10 | 73.74 | $72.90 | 331523 |
| 2021-09-09 | 73.60 | $75.37 | 553505 |
| 2021-09-08 | 72.62 | $72.73 | 615500 |
| 2021-09-07 | 72.24 | $72.97 | 368872 |
| 2021-09-03 | 71.67 | $71.79 | 185743 |
| 2021-09-02 | 71.33 | $72.16 | 156300 |
| 2021-09-01 | 70.78 | $70.92 | 148300 |
| 2021-08-31 | 70.49 | $70.69 | 174000 |
| 2021-08-30 | 70.18 | $71.30 | 121749 |
| 2021-08-27 | 69.61 | $71.60 | 248010 |
| 2021-08-26 | 68.80 | $69.34 | 125240 |
| 2021-08-25 | 68.52 | $69.59 | 100614 |
| 2021-08-24 | 68.09 | $68.88 | 129147 |
| 2021-08-23 | 67.80 | $69.24 | 150037 |
| 2021-08-20 | 67.32 | $67.25 | 177500 |
| 2021-08-19 | 67.37 | $66.46 | 188013 |
| 2021-08-18 | 67.69 | $67.13 | 138100 |
| 2021-08-17 | 67.86 | $67.64 | 155100 |
| 2021-08-16 | 67.91 | $67.95 | 188200 |
| 2021-08-13 | 67.87 | $67.92 | 168440 |
| 2021-08-12 | 67.82 | $68.56 | 164200 |
| 2021-08-11 | 67.57 | $68.64 | 265000 |
| 2021-08-10 | 67.23 | $67.60 | 143802 |
| 2021-08-09 | 67.15 | $66.66 | 125800 |
| 2021-08-06 | 67.36 | $67.83 | 139924 |
| 2021-08-05 | 67.24 | $67.55 | 152000 |
| 2021-08-04 | 67.19 | $66.13 | 262101 |
| 2021-08-03 | 67.59 | $68.38 | 483500 |
| 2021-08-02 | 67.35 | $67.84 | 308400 |
| 2021-07-30 | 67.25 | $68.74 | 219912 |
| 2021-07-29 | 66.84 | $68.88 | 208700 |
| 2021-07-28 | 66.30 | $68.09 | 267400 |
| 2021-07-27 | 65.90 | $67.01 | 281100 |
| 2021-07-26 | 65.78 | $66.81 | 194810 |
| 2021-07-23 | 65.71 | $66.09 | 196139 |
| 2021-07-22 | 65.87 | $65.31 | 180000 |
| 2021-07-21 | 66.33 | $66.75 | 232008 |
| 2021-07-20 | 66.45 | $66.37 | 314543 |
| 2021-07-19 | 66.73 | $64.35 | 211600 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
58.67
2026-07-15
Close Price
$75.12
Vol: 642937
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.02
Average
50.42
Maximum
75.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 58.67 | $75.12 | 642937 |
| 2026-07-14 | 56.15 | $73.56 | 509417 |
| 2026-07-13 | 60.24 | $75.39 | 386840 |
| 2026-07-10 | 56.54 | $73.14 | 333600 |
| 2026-07-09 | 54.29 | $71.88 | 451400 |
| 2026-07-08 | 53.26 | $71.32 | 406000 |
| 2026-07-07 | 56.37 | $72.77 | 434000 |
| 2026-07-06 | 53.39 | $71.10 | 488709 |
| 2026-07-02 | 50.67 | $69.68 | 684509 |
| 2026-07-01 | 46.61 | $67.73 | 917100 |
| 2026-06-30 | 44.03 | $66.58 | 1.1M |
| 2026-06-29 | 52.26 | $70.52 | 796900 |
| 2026-06-26 | 56.51 | $72.19 | 2.4M |
| 2026-06-25 | 52.98 | $70.57 | 621500 |
| 2026-06-24 | 53.14 | $70.63 | 928413 |
| 2026-06-23 | 55.90 | $71.72 | 859200 |
| 2026-06-22 | 46.29 | $67.77 | 1.0M |
| 2026-06-18 | 57.38 | $71.46 | 1.3M |
| 2026-06-17 | 58.14 | $71.67 | 642197 |
| 2026-06-16 | 60.14 | $72.23 | 1.1M |
| 2026-06-15 | 58.03 | $71.37 | 525100 |
| 2026-06-12 | 65.06 | $73.22 | 571907 |
| 2026-06-11 | 65.22 | $73.26 | 382205 |
| 2026-06-10 | 65.38 | $73.30 | 356242 |
| 2026-06-09 | 67.12 | $73.76 | 449600 |
| 2026-06-08 | 65.00 | $72.66 | 409100 |
| 2026-06-05 | 64.32 | $72.32 | 456607 |
| 2026-06-04 | 61.05 | $70.76 | 376245 |
| 2026-06-03 | 58.00 | $69.46 | 384600 |
| 2026-06-02 | 65.04 | $71.35 | 758000 |
| 2026-06-01 | 68.94 | $72.28 | 379300 |
| 2026-05-29 | 63.84 | $69.98 | 476238 |
| 2026-05-28 | 63.79 | $69.96 | 340453 |
| 2026-05-27 | 60.22 | $68.57 | 370400 |
| 2026-05-26 | 58.92 | $68.10 | 517400 |
| 2026-05-22 | 58.73 | $68.03 | 360500 |
| 2026-05-21 | 54.76 | $66.64 | 300200 |
| 2026-05-20 | 53.60 | $66.26 | 433700 |
| 2026-05-19 | 50.83 | $65.38 | 436753 |
| 2026-05-18 | 51.83 | $65.68 | 402600 |
| 2026-05-15 | 45.42 | $63.80 | 445700 |
| 2026-05-14 | 46.39 | $64.11 | 484600 |
| 2026-05-13 | 47.63 | $64.51 | 568500 |
| 2026-05-12 | 52.51 | $65.97 | 300800 |
| 2026-05-11 | 54.69 | $66.57 | 276000 |
| 2026-05-08 | 59.44 | $67.78 | 315700 |
| 2026-05-07 | 57.59 | $67.14 | 456515 |
| 2026-05-06 | 54.05 | $66.00 | 339500 |
| 2026-05-05 | 57.79 | $66.93 | 266200 |
| 2026-05-04 | 56.34 | $66.46 | 377025 |
| 2026-05-01 | 56.57 | $66.52 | 307000 |
| 2026-04-30 | 56.34 | $66.44 | 467431 |
| 2026-04-29 | 56.03 | $66.33 | 380016 |
| 2026-04-28 | 59.15 | $67.20 | 370008 |
| 2026-04-27 | 56.28 | $66.12 | 353500 |
| 2026-04-24 | 55.40 | $65.80 | 320800 |
| 2026-04-23 | 54.17 | $65.35 | 533300 |
| 2026-04-22 | 60.41 | $67.12 | 297134 |
| 2026-04-21 | 59.94 | $66.93 | 487600 |
| 2026-04-20 | 59.21 | $66.63 | 335719 |
| 2026-04-17 | 57.07 | $65.76 | 593100 |
| 2026-04-16 | 56.21 | $65.42 | 549873 |
| 2026-04-15 | 53.38 | $64.33 | 430941 |
| 2026-04-14 | 50.50 | $63.30 | 304500 |
| 2026-04-13 | 50.39 | $63.26 | 690600 |
| 2026-04-10 | 41.78 | $60.53 | 661400 |
| 2026-04-09 | 52.65 | $63.95 | 431724 |
| 2026-04-08 | 52.48 | $63.90 | 552323 |
| 2026-04-07 | 50.47 | $63.31 | 626265 |
| 2026-04-06 | 50.60 | $63.35 | 409906 |
| 2026-04-02 | 50.64 | $63.36 | 501000 |
| 2026-04-01 | 48.44 | $62.67 | 552544 |
| 2026-03-31 | 49.29 | $62.95 | 516727 |
| 2026-03-30 | 49.10 | $62.89 | 677802 |
| 2026-03-27 | 47.50 | $62.35 | 360600 |
| 2026-03-26 | 52.47 | $64.06 | 508628 |
| 2026-03-25 | 49.38 | $63.01 | 534700 |
| 2026-03-24 | 48.41 | $62.69 | 522200 |
| 2026-03-23 | 48.97 | $62.89 | 615848 |
| 2026-03-20 | 45.61 | $61.76 | 3.1M |
| 2026-03-19 | 45.61 | $61.76 | 640200 |
| 2026-03-18 | 41.68 | $60.48 | 541100 |
| 2026-03-17 | 43.50 | $61.26 | 474533 |
| 2026-03-16 | 41.06 | $60.48 | 463349 |
| 2026-03-13 | 41.50 | $60.68 | 545634 |
| 2026-03-12 | 43.34 | $61.52 | 575948 |
| 2026-03-11 | 45.46 | $62.45 | 590000 |
| 2026-03-10 | 45.78 | $62.59 | 590700 |
| 2026-03-09 | 45.86 | $62.63 | 848826 |
| 2026-03-06 | 47.98 | $63.60 | 813143 |
| 2026-03-05 | 51.42 | $65.08 | 1.3M |
| 2026-03-04 | 46.82 | $63.20 | 498700 |
| 2026-03-03 | 44.89 | $62.47 | 547844 |
| 2026-03-02 | 44.18 | $62.20 | 390215 |
| 2026-02-27 | 45.14 | $62.67 | 553835 |
| 2026-02-26 | 45.67 | $62.93 | 615900 |
| 2026-02-25 | 37.92 | $59.98 | 608700 |
| 2026-02-24 | 36.64 | $59.54 | 650100 |
| 2026-02-23 | 36.64 | $59.54 | 658000 |
| 2026-02-20 | 41.28 | $62.20 | 385038 |
| 2026-02-19 | 42.58 | $62.87 | 496400 |
| 2026-02-18 | 41.98 | $62.64 | 520702 |
| 2026-02-17 | 38.56 | $61.33 | 405400 |
| 2026-02-13 | 38.29 | $61.23 | 432304 |
| 2026-02-12 | 35.50 | $60.17 | 678700 |
| 2026-02-11 | 39.05 | $62.41 | 574622 |
| 2026-02-10 | 51.13 | $67.98 | 576841 |
| 2026-02-09 | 47.35 | $66.62 | 426800 |
| 2026-02-06 | 51.49 | $68.11 | 747913 |
| 2026-02-05 | 47.61 | $66.78 | 613909 |
| 2026-02-04 | 48.35 | $67.05 | 814323 |
| 2026-02-03 | 49.22 | $67.37 | 475910 |
| 2026-02-02 | 57.56 | $70.08 | 369100 |
| 2026-01-30 | 55.96 | $69.47 | 701941 |
| 2026-01-29 | 49.39 | $67.25 | 600241 |
| 2026-01-28 | 46.30 | $66.35 | 334900 |
| 2026-01-27 | 50.96 | $67.77 | 337400 |
| 2026-01-26 | 52.45 | $68.19 | 376811 |
| 2026-01-23 | 51.88 | $68.01 | 276927 |
| 2026-01-22 | 54.39 | $68.74 | 559614 |
| 2026-01-21 | 51.52 | $67.80 | 418501 |
| 2026-01-20 | 47.07 | $66.48 | 309103 |
| 2026-01-16 | 52.20 | $67.97 | 338400 |
| 2026-01-15 | 55.16 | $68.74 | 255000 |
| 2026-01-14 | 51.54 | $67.67 | 322007 |
| 2026-01-13 | 50.18 | $67.29 | 529729 |
| 2026-01-12 | 56.38 | $68.86 | 468930 |
| 2026-01-09 | 56.89 | $68.98 | 449100 |
| 2026-01-08 | 53.77 | $68.04 | 392918 |
| 2026-01-07 | 48.30 | $66.59 | 331406 |
| 2026-01-06 | 48.30 | $66.59 | 540400 |
| 2026-01-05 | 44.81 | $65.73 | 538649 |
| 2026-01-02 | 47.13 | $66.39 | 283000 |
| 2025-12-31 | 45.63 | $66.02 | 210900 |
| 2025-12-30 | 48.65 | $66.87 | 296602 |
| 2025-12-29 | 49.34 | $67.06 | 289200 |
| 2025-12-26 | 49.48 | $67.10 | 353200 |
| 2025-12-24 | 47.89 | $66.65 | 267900 |
| 2025-12-23 | 47.44 | $66.52 | 446800 |
| 2025-12-22 | 49.85 | $67.28 | 574800 |
| 2025-12-19 | 53.16 | $68.26 | 1.6M |
| 2025-12-18 | 56.97 | $69.30 | 476700 |
| 2025-12-17 | 56.26 | $69.05 | 502969 |
| 2025-12-16 | 54.56 | $68.46 | 503711 |
| 2025-12-15 | 55.85 | $68.83 | 584439 |
| 2025-12-12 | 59.66 | $69.88 | 750300 |
| 2025-12-11 | 56.49 | $68.70 | 557500 |
| 2025-12-10 | 52.69 | $67.43 | 813300 |
| 2025-12-09 | 53.18 | $67.57 | 855906 |
| 2025-12-08 | 44.09 | $64.97 | 596239 |
| 2025-12-05 | 47.82 | $66.07 | 435119 |
| 2025-12-04 | 49.30 | $66.48 | 379100 |
| 2025-12-03 | 49.15 | $66.44 | 349000 |
| 2025-12-02 | 47.61 | $66.01 | 358508 |
| 2025-12-01 | 46.76 | $65.77 | 465700 |
| 2025-11-28 | 46.76 | $65.77 | 313325 |
| 2025-11-26 | 45.73 | $65.46 | 592300 |
| 2025-11-25 | 47.98 | $66.25 | 556036 |
| 2025-11-24 | 41.51 | $64.38 | 379928 |
| 2025-11-21 | 42.86 | $64.88 | 450200 |
| 2025-11-20 | 33.32 | $62.57 | 364923 |
| 2025-11-19 | 35.34 | $63.40 | 234426 |
| 2025-11-18 | 35.93 | $63.64 | 224619 |
| 2025-11-17 | 35.54 | $63.55 | 228200 |
| 2025-11-14 | 39.17 | $65.00 | 225836 |
| 2025-11-13 | 40.09 | $65.34 | 327700 |
| 2025-11-12 | 40.91 | $65.65 | 275608 |
| 2025-11-11 | 39.81 | $65.36 | 177800 |
| 2025-11-10 | 35.31 | $64.22 | 355713 |
| 2025-11-07 | 35.94 | $64.50 | 435900 |
| 2025-11-06 | 37.01 | $64.98 | 469500 |
| 2025-11-05 | 40.31 | $66.37 | 345349 |
| 2025-11-04 | 36.35 | $65.35 | 484100 |
| 2025-11-03 | 31.84 | $64.28 | 604046 |
| 2025-10-31 | 32.71 | $64.70 | 583245 |
| 2025-10-30 | 34.15 | $65.39 | 639500 |
| 2025-10-29 | 36.63 | $66.50 | 944322 |
| 2025-10-28 | 47.94 | $70.31 | 358820 |
| 2025-10-27 | 47.82 | $70.28 | 171900 |
| 2025-10-24 | 50.65 | $71.04 | 365500 |
| 2025-10-23 | 50.50 | $71.00 | 415189 |
| 2025-10-22 | 50.50 | $71.00 | 365700 |
| 2025-10-21 | 47.37 | $70.11 | 313600 |
| 2025-10-20 | 42.99 | $68.97 | 178148 |
| 2025-10-17 | 40.63 | $68.40 | 232100 |
| 2025-10-16 | 40.10 | $68.27 | 401000 |
| 2025-10-15 | 43.51 | $69.46 | 533521 |
| 2025-10-14 | 44.35 | $69.74 | 623947 |
| 2025-10-13 | 43.08 | $69.40 | 415400 |
| 2025-10-10 | 37.14 | $67.92 | 557800 |
| 2025-10-09 | 44.65 | $70.43 | 333500 |
| 2025-10-08 | 45.38 | $70.64 | 280500 |
| 2025-10-07 | 45.30 | $70.62 | 697343 |
| 2025-10-06 | 47.68 | $71.33 | 679600 |
| 2025-10-03 | 40.57 | $69.63 | 288100 |
| 2025-10-02 | 38.66 | $69.22 | 265729 |
| 2025-10-01 | 39.49 | $69.50 | 301035 |
| 2025-09-30 | 40.90 | $69.98 | 352206 |
| 2025-09-29 | 41.46 | $70.17 | 316600 |
| 2025-09-26 | 42.07 | $70.38 | 292635 |
| 2025-09-25 | 42.49 | $70.53 | 508100 |
| 2025-09-24 | 45.89 | $71.70 | 291200 |
| 2025-09-23 | 48.20 | $72.44 | 546000 |
| 2025-09-22 | 49.88 | $72.96 | 370800 |
| 2025-09-19 | 50.23 | $73.07 | 1.1M |
| 2025-09-18 | 51.42 | $73.45 | 386159 |
| 2025-09-17 | 48.20 | $72.40 | 456039 |
| 2025-09-16 | 50.06 | $73.02 | 380300 |
| 2025-09-15 | 48.26 | $72.43 | 439305 |
| 2025-09-12 | 47.80 | $72.28 | 526110 |
| 2025-09-11 | 56.63 | $75.07 | 694100 |
| 2025-09-10 | 49.11 | $72.72 | 925806 |
| 2025-09-09 | 49.84 | $72.93 | 863313 |
| 2025-09-08 | 48.38 | $72.51 | 739900 |
| 2025-09-05 | 50.79 | $73.23 | 337469 |
| 2025-09-04 | 52.49 | $73.72 | 423600 |
| 2025-09-03 | 52.08 | $73.59 | 309317 |
| 2025-09-02 | 53.11 | $73.90 | 425900 |
| 2025-08-29 | 53.88 | $74.14 | 335600 |
| 2025-08-28 | 56.26 | $74.87 | 353711 |
| 2025-08-27 | 56.98 | $75.09 | 370341 |
| 2025-08-26 | 56.13 | $74.74 | 323632 |
| 2025-08-25 | 60.96 | $76.22 | 362190 |
| 2025-08-22 | 61.78 | $76.46 | 452318 |
| 2025-08-21 | 52.86 | $72.90 | 136900 |
| 2025-08-20 | 53.52 | $73.10 | 207500 |
| 2025-08-19 | 55.62 | $73.73 | 196800 |
| 2025-08-18 | 54.13 | $73.18 | 284001 |
| 2025-08-15 | 52.13 | $72.46 | 234200 |
| 2025-08-14 | 54.61 | $73.25 | 256600 |
| 2025-08-13 | 58.90 | $74.52 | 259100 |
| 2025-08-12 | 50.91 | $71.75 | 347600 |
| 2025-08-11 | 46.80 | $70.59 | 221702 |
| 2025-08-08 | 48.29 | $71.04 | 171735 |
| 2025-08-07 | 46.34 | $70.50 | 199538 |
| 2025-08-06 | 46.20 | $70.46 | 208500 |
| 2025-08-05 | 46.20 | $70.46 | 343900 |
| 2025-08-04 | 43.31 | $69.61 | 209731 |
| 2025-08-01 | 41.34 | $69.05 | 338400 |
| 2025-07-31 | 46.31 | $70.87 | 315333 |
| 2025-07-30 | 48.73 | $71.66 | 248721 |
| 2025-07-29 | 51.62 | $72.55 | 254707 |
| 2025-07-28 | 54.96 | $73.51 | 290800 |
| 2025-07-25 | 55.67 | $73.71 | 226300 |
| 2025-07-24 | 55.20 | $73.54 | 297500 |
| 2025-07-23 | 56.84 | $74.03 | 330400 |
| 2025-07-22 | 55.67 | $73.57 | 289736 |
| 2025-07-21 | 54.59 | $73.15 | 298900 |
| 2025-07-18 | 57.16 | $73.97 | 433400 |
| 2025-07-17 | 58.87 | $74.50 | 437300 |
| 2025-07-16 | 56.91 | $73.65 | 417100 |
| 2025-07-15 | 52.96 | $72.07 | 473000 |
| 2025-07-14 | 59.56 | $74.08 | 466648 |
| 2025-07-11 | 58.31 | $73.57 | 428901 |
| 2025-07-10 | 62.76 | $74.80 | 453100 |
| 2025-07-09 | 63.09 | $74.89 | 461715 |
| 2025-07-08 | 60.70 | $73.81 | 741741 |
| 2025-07-07 | 59.69 | $73.37 | 726400 |
| 2025-07-03 | 61.78 | $73.98 | 271000 |
| 2025-07-02 | 64.09 | $74.64 | 663100 |
| 2025-07-01 | 62.63 | $73.91 | 839436 |
| 2025-06-30 | 61.44 | $73.33 | 646574 |
| 2025-06-27 | 60.78 | $73.01 | 1.5M |
| 2025-06-26 | 61.21 | $73.15 | 947620 |
| 2025-06-25 | 62.29 | $73.51 | 997600 |
| 2025-06-24 | 65.43 | $74.54 | 958700 |
| 2025-06-23 | 61.21 | $72.20 | 573500 |
| 2025-06-20 | 57.32 | $70.36 | 1.3M |
| 2025-06-18 | 59.51 | $71.07 | 1.9M |
| 2025-06-17 | 48.07 | $66.76 | 403912 |
| 2025-06-16 | 50.79 | $67.62 | 451217 |
| 2025-06-13 | 47.40 | $66.59 | 396801 |
| 2025-06-12 | 55.22 | $68.82 | 323000 |
| 2025-06-11 | 57.23 | $69.32 | 334800 |
| 2025-06-10 | 60.72 | $70.15 | 322900 |
| 2025-06-09 | 59.70 | $69.79 | 379506 |
| 2025-06-06 | 60.40 | $69.96 | 215100 |
| 2025-06-05 | 58.28 | $69.18 | 348500 |
| 2025-06-04 | 60.78 | $69.81 | 460500 |
| 2025-06-03 | 59.95 | $69.49 | 506506 |
| 2025-06-02 | 55.16 | $67.79 | 350827 |
| 2025-05-30 | 55.98 | $68.01 | 361946 |
| 2025-05-29 | 57.05 | $68.30 | 229603 |
| 2025-05-28 | 55.84 | $67.86 | 248039 |
| 2025-05-27 | 58.77 | $68.68 | 255400 |
| 2025-05-23 | 55.52 | $67.48 | 252708 |
| 2025-05-22 | 57.95 | $68.15 | 219616 |
| 2025-05-21 | 57.15 | $67.85 | 220900 |
| 2025-05-20 | 61.66 | $69.07 | 221145 |
| 2025-05-19 | 60.81 | $68.72 | 210800 |
| 2025-05-16 | 60.15 | $68.44 | 293400 |
| 2025-05-15 | 59.73 | $68.26 | 253600 |
| 2025-05-14 | 58.78 | $67.84 | 201921 |
| 2025-05-13 | 60.80 | $68.46 | 506905 |
| 2025-05-12 | 59.87 | $68.02 | 305742 |
| 2025-05-09 | 55.35 | $66.05 | 204145 |
| 2025-05-08 | 57.02 | $66.59 | 251720 |
| 2025-05-07 | 51.27 | $64.37 | 252500 |
| 2025-05-06 | 49.60 | $63.79 | 195428 |
| 2025-05-05 | 49.20 | $63.65 | 292744 |
| 2025-05-02 | 50.25 | $64.04 | 300100 |
| 2025-05-01 | 46.17 | $62.59 | 421922 |
| 2025-04-30 | 43.47 | $61.70 | 432825 |
| 2025-04-29 | 43.51 | $61.72 | 363826 |
| 2025-04-28 | 42.79 | $61.47 | 320640 |
| 2025-04-25 | 43.58 | $61.84 | 604309 |
| 2025-04-24 | 44.48 | $62.27 | 510107 |
| 2025-04-23 | 43.73 | $61.98 | 606349 |
| 2025-04-22 | 40.96 | $60.92 | 349900 |
| 2025-04-21 | 36.95 | $59.48 | 275342 |
| 2025-04-17 | 39.12 | $60.72 | 427321 |
| 2025-04-16 | 40.85 | $61.66 | 278500 |
| 2025-04-15 | 42.10 | $62.32 | 344903 |
| 2025-04-14 | 46.43 | $64.45 | 282332 |
| 2025-04-11 | 45.20 | $63.96 | 256300 |
| 2025-04-10 | 42.56 | $62.93 | 340641 |
| 2025-04-09 | 44.93 | $64.12 | 627900 |
| 2025-04-08 | 33.60 | $60.29 | 719300 |
| 2025-04-07 | 34.52 | $60.81 | 940404 |
| 2025-04-04 | 37.29 | $62.30 | 586000 |
| 2025-04-03 | 41.51 | $64.29 | 816249 |
| 2025-04-02 | 55.15 | $68.87 | 502875 |
| 2025-04-01 | 53.73 | $68.42 | 491000 |
| 2025-03-31 | 51.83 | $67.83 | 371648 |
| 2025-03-28 | 52.70 | $68.08 | 428733 |
| 2025-03-27 | 54.88 | $68.70 | 415813 |
| 2025-03-26 | 54.12 | $68.44 | 244870 |
| 2025-03-25 | 53.04 | $68.06 | 331842 |
| 2025-03-24 | 53.67 | $68.26 | 426803 |
| 2025-03-21 | 48.83 | $66.60 | 2.5M |
| 2025-03-20 | 49.66 | $66.88 | 430145 |
| 2025-03-19 | 52.58 | $67.84 | 488000 |
| 2025-03-18 | 51.33 | $67.40 | 387700 |
| 2025-03-17 | 51.51 | $67.46 | 380222 |
| 2025-03-14 | 51.22 | $67.35 | 515300 |
| 2025-03-13 | 48.87 | $66.46 | 551000 |
| 2025-03-12 | 48.89 | $66.47 | 1.2M |
| 2025-03-11 | 50.88 | $67.27 | 951137 |
| 2025-03-10 | 36.23 | $62.52 | 840697 |
| 2025-03-07 | 44.98 | $65.78 | 417300 |
| 2025-03-06 | 42.72 | $65.22 | 389244 |
| 2025-03-05 | 41.00 | $64.80 | 431132 |
| 2025-03-04 | 37.65 | $64.01 | 405100 |
| 2025-03-03 | 36.65 | $63.78 | 373140 |
| 2025-02-28 | 41.81 | $65.65 | 405326 |
| 2025-02-27 | 36.10 | $64.40 | 439509 |
| 2025-02-26 | 37.61 | $64.94 | 382733 |
| 2025-02-25 | 37.84 | $65.02 | 370600 |
| 2025-02-24 | 37.86 | $65.03 | 334900 |
| 2025-02-21 | 35.12 | $64.40 | 422400 |
| 2025-02-20 | 38.81 | $65.83 | 233020 |
| 2025-02-19 | 41.29 | $66.69 | 357000 |
| 2025-02-18 | 39.85 | $66.35 | 254448 |
| 2025-02-14 | 41.33 | $66.87 | 325110 |
| 2025-02-13 | 40.28 | $66.61 | 318100 |
| 2025-02-12 | 39.40 | $66.39 | 380700 |
| 2025-02-11 | 44.42 | $68.18 | 196225 |
| 2025-02-10 | 42.52 | $67.69 | 260345 |
| 2025-02-07 | 39.59 | $66.96 | 244000 |
| 2025-02-06 | 43.20 | $68.22 | 237103 |
| 2025-02-05 | 47.50 | $69.54 | 274232 |
| 2025-02-04 | 48.41 | $69.80 | 242816 |
| 2025-02-03 | 49.30 | $70.06 | 293100 |
| 2025-01-31 | 51.62 | $70.73 | 245520 |
| 2025-01-30 | 54.81 | $71.60 | 260121 |
| 2025-01-29 | 52.37 | $70.84 | 315900 |
| 2025-01-28 | 54.39 | $71.39 | 186437 |
| 2025-01-27 | 53.80 | $71.20 | 252100 |
| 2025-01-24 | 52.27 | $70.70 | 199320 |
| 2025-01-23 | 50.66 | $70.18 | 278449 |
| 2025-01-22 | 51.71 | $70.51 | 232948 |
| 2025-01-21 | 53.98 | $71.21 | 422600 |
| 2025-01-17 | 52.65 | $70.74 | 522200 |
| 2025-01-16 | 49.80 | $69.76 | 339442 |
| 2025-01-15 | 48.96 | $69.48 | 268700 |
| 2025-01-14 | 44.78 | $68.14 | 312600 |
| 2025-01-13 | 41.45 | $67.16 | 304016 |
| 2025-01-10 | 34.82 | $65.42 | 291228 |
| 2025-01-08 | 36.30 | $66.08 | 304300 |
| 2025-01-07 | 36.75 | $66.28 | 258600 |
| 2025-01-06 | 38.47 | $67.04 | 508515 |
| 2025-01-03 | 40.84 | $68.03 | 249337 |
| 2025-01-02 | 36.24 | $66.81 | 203906 |
| 2024-12-31 | 37.70 | $67.45 | 383900 |
| 2024-12-30 | 36.02 | $67.01 | 233100 |
| 2024-12-27 | 36.84 | $67.39 | 235726 |
| 2024-12-26 | 38.75 | $68.26 | 198337 |
| 2024-12-24 | 36.37 | $67.60 | 147400 |
| 2024-12-23 | 34.01 | $66.96 | 358000 |
| 2024-12-20 | 32.52 | $66.56 | 1.1M |
| 2024-12-19 | 32.59 | $66.60 | 269000 |
| 2024-12-18 | 33.20 | $66.96 | 499720 |
| 2024-12-17 | 37.61 | $69.34 | 686043 |
| 2024-12-16 | 39.41 | $70.20 | 447147 |
| 2024-12-13 | 39.12 | $70.11 | 362706 |
| 2024-12-12 | 39.56 | $70.33 | 421200 |
| 2024-12-11 | 41.28 | $71.19 | 605000 |
| 2024-12-10 | 42.80 | $71.93 | 440131 |
| 2024-12-09 | 44.03 | $72.52 | 537607 |
| 2024-12-06 | 41.43 | $71.56 | 569800 |
| 2024-12-05 | 42.44 | $72.08 | 757400 |
| 2024-12-04 | 60.09 | $78.65 | 411408 |
| 2024-12-03 | 58.36 | $77.96 | 335640 |
| 2024-12-02 | 60.67 | $78.60 | 386000 |
| 2024-11-29 | 60.06 | $78.34 | 184819 |
| 2024-11-27 | 59.72 | $78.19 | 254715 |
| 2024-11-26 | 63.93 | $79.40 | 287539 |
| 2024-11-25 | 63.81 | $79.34 | 392607 |
| 2024-11-22 | 59.80 | $77.45 | 318800 |
| 2024-11-21 | 58.72 | $76.98 | 240000 |
| 2024-11-20 | 55.56 | $75.67 | 446900 |
| 2024-11-19 | 55.31 | $75.57 | 272595 |
| 2024-11-18 | 54.74 | $75.33 | 185832 |
| 2024-11-15 | 54.51 | $75.23 | 214817 |
| 2024-11-14 | 58.07 | $76.49 | 208600 |
| 2024-11-13 | 63.38 | $78.19 | 202700 |
| 2024-11-12 | 64.94 | $78.66 | 294117 |
| 2024-11-11 | 66.94 | $79.26 | 189829 |
| 2024-11-08 | 65.55 | $78.43 | 257210 |
| 2024-11-07 | 64.70 | $77.93 | 282200 |
| 2024-11-06 | 69.36 | $79.36 | 697100 |
| 2024-11-05 | 58.52 | $73.90 | 260600 |
| 2024-11-04 | 52.17 | $71.74 | 187721 |
| 2024-11-01 | 48.38 | $70.65 | 191046 |
| 2024-10-31 | 48.38 | $70.65 | 254800 |
| 2024-10-30 | 49.15 | $70.89 | 237228 |
| 2024-10-29 | 48.47 | $70.68 | 191830 |
| 2024-10-28 | 46.84 | $70.18 | 277900 |
| 2024-10-25 | 42.59 | $68.94 | 168425 |
| 2024-10-24 | 43.39 | $69.24 | 420800 |
| 2024-10-23 | 44.47 | $69.65 | 249356 |
| 2024-10-22 | 45.09 | $69.89 | 492500 |
| 2024-10-21 | 44.54 | $69.71 | 369600 |
| 2024-10-18 | 46.89 | $70.65 | 663215 |
| 2024-10-17 | 48.16 | $71.14 | 300300 |
| 2024-10-16 | 54.52 | $73.38 | 220545 |
| 2024-10-15 | 52.50 | $72.62 | 247100 |
| 2024-10-14 | 52.42 | $72.59 | 128723 |
| 2024-10-11 | 50.40 | $71.82 | 219742 |
| 2024-10-10 | 47.04 | $70.61 | 213800 |
| 2024-10-09 | 48.72 | $71.26 | 344400 |
| 2024-10-08 | 50.38 | $71.89 | 231919 |
| 2024-10-07 | 52.04 | $72.51 | 228903 |
| 2024-10-04 | 53.09 | $72.90 | 188523 |
| 2024-10-03 | 51.10 | $72.07 | 212240 |
| 2024-10-02 | 54.42 | $73.33 | 249238 |
| 2024-10-01 | 55.90 | $73.87 | 298400 |
| 2024-09-30 | 59.82 | $75.24 | 423100 |
| 2024-09-27 | 55.87 | $73.40 | 247700 |
| 2024-09-26 | 54.96 | $73.00 | 292300 |
| 2024-09-25 | 53.71 | $72.45 | 409820 |
| 2024-09-24 | 57.16 | $73.71 | 464800 |
| 2024-09-23 | 57.50 | $73.83 | 553600 |
| 2024-09-20 | 60.24 | $74.81 | 2.3M |
| 2024-09-19 | 62.55 | $75.61 | 465024 |
| 2024-09-18 | 57.91 | $73.19 | 632900 |
| 2024-09-17 | 57.64 | $73.06 | 322028 |
| 2024-09-16 | 55.42 | $71.99 | 381700 |
| 2024-09-13 | 55.28 | $71.92 | 287800 |
| 2024-09-12 | 49.33 | $69.27 | 573206 |
| 2024-09-11 | 49.81 | $69.47 | 325643 |
| 2024-09-10 | 51.40 | $70.15 | 608445 |
| 2024-09-09 | 48.74 | $68.99 | 678900 |
| 2024-09-06 | 42.63 | $66.62 | 393740 |
| 2024-09-05 | 45.55 | $67.96 | 467006 |
| 2024-09-04 | 54.31 | $71.29 | 421300 |
| 2024-09-03 | 54.16 | $71.23 | 345331 |
| 2024-08-30 | 59.86 | $73.05 | 291207 |
| 2024-08-29 | 58.85 | $72.60 | 191116 |
| 2024-08-28 | 56.67 | $71.66 | 183508 |
| 2024-08-27 | 57.31 | $71.87 | 178320 |
| 2024-08-26 | 58.61 | $72.30 | 177700 |
| 2024-08-23 | 58.29 | $72.15 | 241653 |
| 2024-08-22 | 53.64 | $70.05 | 203900 |
| 2024-08-21 | 55.57 | $70.74 | 452400 |
| 2024-08-20 | 51.73 | $69.14 | 193634 |
| 2024-08-19 | 53.26 | $69.70 | 146022 |
| 2024-08-16 | 51.96 | $69.16 | 244600 |
| 2024-08-15 | 50.10 | $68.40 | 309535 |
| 2024-08-14 | 48.69 | $67.83 | 273118 |
| 2024-08-13 | 49.86 | $68.33 | 291300 |
| 2024-08-12 | 47.80 | $67.47 | 218000 |
| 2024-08-09 | 48.37 | $67.73 | 270401 |
| 2024-08-08 | 49.32 | $68.17 | 319100 |
| 2024-08-07 | 44.83 | $66.25 | 356503 |
| 2024-08-06 | 48.97 | $68.18 | 343402 |
| 2024-08-05 | 46.11 | $67.01 | 311005 |
| 2024-08-02 | 53.62 | $70.08 | 251246 |
| 2024-08-01 | 58.77 | $71.82 | 297300 |
| 2024-07-31 | 65.28 | $73.72 | 402300 |
| 2024-07-30 | 64.43 | $73.29 | 373700 |
| 2024-07-29 | 60.18 | $71.31 | 221900 |
| 2024-07-26 | 60.95 | $71.53 | 211002 |
| 2024-07-25 | 59.01 | $70.67 | 316200 |
| 2024-07-24 | 58.96 | $70.65 | 298200 |
| 2024-07-23 | 60.80 | $71.23 | 326440 |
| 2024-07-22 | 61.21 | $71.36 | 242500 |
| 2024-07-19 | 58.68 | $70.11 | 233423 |
| 2024-07-18 | 60.05 | $70.57 | 367510 |
| 2024-07-17 | 63.35 | $71.65 | 411118 |
| 2024-07-16 | 62.16 | $71.00 | 361914 |
| 2024-07-15 | 56.52 | $68.26 | 350700 |
| 2024-07-12 | 54.88 | $67.56 | 337133 |
| 2024-07-11 | 50.93 | $65.98 | 379105 |
| 2024-07-10 | 45.76 | $64.17 | 248322 |
| 2024-07-09 | 47.01 | $64.65 | 769800 |
| 2024-07-08 | 52.00 | $66.43 | 180026 |
| 2024-07-05 | 50.69 | $65.96 | 213800 |
| 2024-07-03 | 54.98 | $67.37 | 163800 |
| 2024-07-02 | 56.37 | $67.80 | 370039 |
| 2024-07-01 | 53.14 | $66.56 | 447415 |
| 2024-06-28 | 54.94 | $67.14 | 774300 |
| 2024-06-27 | 51.89 | $66.00 | 433100 |
| 2024-06-26 | 52.81 | $66.31 | 497832 |
| 2024-06-25 | 55.90 | $67.32 | 630983 |
| 2024-06-24 | 56.24 | $67.43 | 280400 |
| 2024-06-21 | 58.83 | $68.27 | 969738 |
| 2024-06-20 | 58.33 | $68.04 | 514543 |
| 2024-06-18 | 54.94 | $66.54 | 411300 |
| 2024-06-17 | 53.94 | $66.12 | 402700 |
| 2024-06-14 | 55.64 | $66.73 | 673279 |
| 2024-06-13 | 67.33 | $70.27 | 845800 |
| 2024-06-12 | 46.73 | $63.41 | 350413 |
| 2024-06-11 | 44.35 | $62.92 | 364000 |
| 2024-06-10 | 42.30 | $62.51 | 389647 |
| 2024-06-07 | 45.24 | $63.27 | 330100 |
| 2024-06-06 | 52.47 | $64.86 | 299109 |
| 2024-06-05 | 51.50 | $64.65 | 271800 |
| 2024-06-04 | 55.18 | $65.37 | 191901 |
| 2024-06-03 | 56.51 | $65.62 | 210028 |
| 2024-05-31 | 58.22 | $65.94 | 254500 |
| 2024-05-30 | 56.86 | $65.59 | 252506 |
| 2024-05-29 | 56.21 | $65.42 | 277796 |
| 2024-05-28 | 62.40 | $66.59 | 336837 |
| 2024-05-24 | 62.20 | $66.53 | 252900 |
| 2024-05-23 | 59.57 | $65.77 | 274812 |
| 2024-05-22 | 58.89 | $65.58 | 175539 |
| 2024-05-21 | 58.44 | $65.45 | 263118 |
| 2024-05-20 | 59.59 | $65.69 | 240522 |
| 2024-05-17 | 63.25 | $66.43 | 175000 |
| 2024-05-16 | 62.72 | $66.25 | 302700 |
| 2024-05-15 | 62.03 | $66.01 | 318600 |
| 2024-05-14 | 58.33 | $64.80 | 293500 |
| 2024-05-13 | 57.78 | $64.63 | 243410 |
| 2024-05-10 | 57.43 | $64.52 | 246900 |
| 2024-05-09 | 57.13 | $64.42 | 549000 |
| 2024-05-08 | 56.12 | $64.08 | 397037 |
| 2024-05-07 | 52.61 | $62.95 | 555111 |
| 2024-05-06 | 55.56 | $63.74 | 336200 |
| 2024-05-03 | 50.66 | $62.27 | 255115 |
| 2024-05-02 | 49.21 | $61.87 | 336000 |
| 2024-05-01 | 46.64 | $61.18 | 313926 |
| 2024-04-30 | 44.88 | $60.72 | 369700 |
| 2024-04-29 | 47.37 | $61.49 | 243538 |
| 2024-04-26 | 45.58 | $61.01 | 272334 |
| 2024-04-25 | 44.19 | $60.64 | 484318 |
| 2024-04-24 | 50.90 | $62.65 | 267800 |
| 2024-04-23 | 52.95 | $63.19 | 242224 |
| 2024-04-22 | 52.13 | $62.95 | 391300 |
| 2024-04-19 | 45.99 | $61.29 | 454137 |
| 2024-04-18 | 40.19 | $59.97 | 279734 |
| 2024-04-17 | 40.29 | $60.00 | 272937 |
| 2024-04-16 | 41.73 | $60.47 | 290219 |
| 2024-04-15 | 42.88 | $60.84 | 203217 |
| 2024-04-12 | 44.94 | $61.49 | 200900 |
| 2024-04-11 | 48.67 | $62.58 | 243300 |
| 2024-04-10 | 49.68 | $62.86 | 385833 |
| 2024-04-09 | 55.97 | $64.46 | 192400 |
| 2024-04-08 | 54.39 | $64.00 | 174611 |
| 2024-04-05 | 52.90 | $63.57 | 460949 |
| 2024-04-04 | 51.70 | $63.23 | 311300 |
| 2024-04-03 | 55.64 | $64.23 | 238732 |
| 2024-04-02 | 56.00 | $64.32 | 417300 |
| 2024-04-01 | 57.71 | $64.75 | 351647 |
| 2024-03-28 | 61.94 | $65.76 | 345624 |
| 2024-03-27 | 62.72 | $65.94 | 451500 |
| 2024-03-26 | 58.54 | $64.42 | 273600 |
| 2024-03-25 | 58.04 | $64.25 | 204700 |
| 2024-03-22 | 60.15 | $64.77 | 223300 |
| 2024-03-21 | 62.77 | $65.40 | 333748 |
| 2024-03-20 | 60.13 | $64.39 | 295358 |
| 2024-03-19 | 57.42 | $63.44 | 409143 |
| 2024-03-18 | 60.37 | $64.16 | 589000 |
| 2024-03-15 | 58.36 | $63.45 | 3.8M |
| 2024-03-14 | 57.62 | $63.19 | 570326 |
| 2024-03-13 | 62.31 | $64.34 | 411800 |
| 2024-03-12 | 62.73 | $64.44 | 306900 |
| 2024-03-11 | 64.30 | $64.82 | 366100 |
| 2024-03-08 | 67.60 | $65.60 | 469400 |
| 2024-03-07 | 66.41 | $65.03 | 640200 |
| 2024-03-06 | 66.07 | $64.87 | 569900 |
| 2024-03-05 | 64.37 | $64.06 | 381240 |
| 2024-03-04 | 73.37 | $66.14 | 688641 |
| 2024-03-01 | 69.33 | $64.08 | 329600 |
| 2024-02-29 | 68.40 | $63.66 | 510000 |
| 2024-02-28 | 62.11 | $61.23 | 428506 |
| 2024-02-27 | 60.31 | $60.65 | 368300 |
| 2024-02-26 | 56.06 | $59.40 | 189400 |
| 2024-02-23 | 57.13 | $59.63 | 167100 |
| 2024-02-22 | 55.98 | $59.30 | 196755 |
| 2024-02-21 | 55.43 | $59.14 | 189400 |
| 2024-02-20 | 54.42 | $58.84 | 205400 |
| 2024-02-16 | 54.15 | $58.76 | 251368 |
| 2024-02-15 | 59.52 | $60.07 | 336747 |
| 2024-02-14 | 56.79 | $59.19 | 186814 |
| 2024-02-13 | 53.32 | $58.17 | 444700 |
| 2024-02-12 | 66.79 | $60.87 | 377100 |
| 2024-02-09 | 59.91 | $58.94 | 277321 |
| 2024-02-08 | 60.28 | $59.00 | 264600 |
| 2024-02-07 | 58.80 | $58.63 | 267002 |
| 2024-02-06 | 59.95 | $58.83 | 418313 |
| 2024-02-05 | 60.97 | $59.01 | 208900 |
| 2024-02-02 | 63.90 | $59.52 | 221700 |
| 2024-02-01 | 62.35 | $59.06 | 275300 |
| 2024-01-31 | 61.00 | $58.67 | 408000 |
| 2024-01-30 | 65.21 | $59.41 | 273300 |
| 2024-01-29 | 62.63 | $58.63 | 195900 |
| 2024-01-26 | 62.56 | $58.61 | 185727 |
| 2024-01-25 | 61.63 | $58.33 | 278009 |
| 2024-01-24 | 59.53 | $57.71 | 172600 |
| 2024-01-23 | 59.02 | $57.56 | 312803 |
| 2024-01-22 | 57.89 | $57.23 | 251321 |
| 2024-01-19 | 54.79 | $56.36 | 229322 |
| 2024-01-18 | 52.94 | $55.87 | 139608 |
| 2024-01-17 | 51.11 | $55.40 | 229600 |
| 2024-01-16 | 54.95 | $56.29 | 200200 |
| 2024-01-12 | 54.37 | $56.13 | 181440 |
| 2024-01-11 | 54.37 | $56.13 | 355439 |
| 2024-01-10 | 53.31 | $55.82 | 245126 |
| 2024-01-09 | 51.80 | $55.38 | 243235 |
| 2024-01-08 | 55.10 | $56.24 | 297743 |
| 2024-01-05 | 51.44 | $55.17 | 192190 |
| 2024-01-04 | 53.86 | $55.79 | 376500 |
| 2024-01-03 | 57.03 | $56.56 | 575507 |
| 2024-01-02 | 65.81 | $58.40 | 265800 |
| 2023-12-29 | 71.20 | $59.35 | 309100 |
| 2023-12-28 | 70.93 | $59.24 | 230220 |
| 2023-12-27 | 70.35 | $58.99 | 362540 |
| 2023-12-26 | 70.13 | $58.89 | 333200 |
| 2023-12-22 | 69.53 | $58.62 | 188014 |
| 2023-12-21 | 69.77 | $58.67 | 306037 |
| 2023-12-20 | 68.72 | $58.17 | 512992 |
| 2023-12-19 | 75.12 | $59.46 | 464500 |
| 2023-12-18 | 72.69 | $58.16 | 336800 |
| 2023-12-15 | 72.01 | $57.82 | 1.2M |
| 2023-12-14 | 71.37 | $57.50 | 561804 |
| 2023-12-13 | 69.27 | $56.49 | 859600 |
| 2023-12-12 | 68.01 | $55.92 | 288700 |
| 2023-12-11 | 68.01 | $55.92 | 402300 |
| 2023-12-08 | 65.31 | $54.72 | 385100 |
| 2023-12-07 | 63.28 | $53.89 | 618210 |
| 2023-12-06 | 56.95 | $51.70 | 729515 |
| 2023-12-05 | 65.08 | $53.37 | 420500 |
| 2023-12-04 | 70.39 | $54.30 | 384100 |
| 2023-12-01 | 66.51 | $52.91 | 293200 |
| 2023-11-30 | 62.58 | $51.74 | 277510 |
| 2023-11-29 | 60.75 | $51.25 | 214100 |
| 2023-11-28 | 59.72 | $50.98 | 247000 |
| 2023-11-27 | 62.01 | $51.38 | 132500 |
| 2023-11-24 | 60.80 | $51.04 | 68701 |
| 2023-11-22 | 60.09 | $50.84 | 98400 |
| 2023-11-21 | 59.74 | $50.74 | 181200 |
| 2023-11-20 | 63.81 | $51.51 | 231036 |
| 2023-11-17 | 60.95 | $50.64 | 237643 |
| 2023-11-16 | 59.88 | $50.33 | 175800 |
| 2023-11-15 | 61.70 | $50.68 | 279722 |
| 2023-11-14 | 61.51 | $50.62 | 255400 |
| 2023-11-13 | 50.04 | $47.70 | 159700 |
| 2023-11-10 | 52.48 | $48.18 | 170414 |
| 2023-11-09 | 49.45 | $47.56 | 232740 |
| 2023-11-08 | 50.19 | $47.71 | 164800 |
| 2023-11-07 | 49.91 | $47.65 | 192600 |
| 2023-11-06 | 53.93 | $48.48 | 240700 |
| 2023-11-03 | 50.94 | $47.82 | 163800 |
| 2023-11-02 | 46.82 | $46.99 | 257206 |
| 2023-11-01 | 38.96 | $45.65 | 357406 |
| 2023-10-31 | 38.12 | $45.52 | 194000 |
| 2023-10-30 | 33.34 | $44.81 | 201334 |
| 2023-10-27 | 33.97 | $44.99 | 214200 |
| 2023-10-26 | 35.61 | $45.45 | 247331 |
| 2023-10-25 | 34.03 | $45.21 | 277417 |
| 2023-10-24 | 32.73 | $45.01 | 304108 |
| 2023-10-23 | 35.28 | $45.78 | 356124 |
| 2023-10-20 | 39.03 | $46.78 | 720400 |
| 2023-10-19 | 45.25 | $48.14 | 274011 |
| 2023-10-18 | 45.45 | $48.18 | 292100 |
| 2023-10-17 | 50.08 | $49.05 | 218500 |
| 2023-10-16 | 47.27 | $48.57 | 238100 |
| 2023-10-13 | 48.85 | $48.86 | 335645 |
| 2023-10-12 | 52.65 | $49.52 | 390000 |
| 2023-10-11 | 54.87 | $49.88 | 294135 |
| 2023-10-10 | 51.18 | $49.20 | 256400 |
| 2023-10-09 | 48.42 | $48.73 | 184335 |
| 2023-10-06 | 47.39 | $48.56 | 352244 |
| 2023-10-05 | 43.10 | $47.88 | 301004 |
| 2023-10-04 | 44.31 | $48.12 | 197414 |
| 2023-10-03 | 40.74 | $47.58 | 238900 |
| 2023-10-02 | 40.27 | $47.51 | 389024 |
| 2023-09-29 | 39.82 | $47.44 | 410400 |
| 2023-09-28 | 41.76 | $47.89 | 378313 |
| 2023-09-27 | 38.33 | $47.35 | 221300 |
| 2023-09-26 | 33.07 | $46.59 | 353319 |
| 2023-09-25 | 35.29 | $47.18 | 273900 |
| 2023-09-22 | 33.93 | $46.99 | 167123 |
| 2023-09-21 | 36.21 | $47.59 | 163845 |
| 2023-09-20 | 39.40 | $48.35 | 221135 |
| 2023-09-19 | 39.66 | $48.41 | 198700 |
| 2023-09-18 | 35.67 | $47.82 | 315802 |
| 2023-09-15 | 30.17 | $47.08 | 1.2M |
| 2023-09-14 | 33.60 | $48.01 | 555601 |
| 2023-09-13 | 33.83 | $48.07 | 208300 |
| 2023-09-12 | 33.76 | $48.06 | 253001 |
| 2023-09-11 | 32.69 | $47.91 | 376700 |
| 2023-09-08 | 35.05 | $48.57 | 257200 |
| 2023-09-07 | 35.76 | $48.76 | 325917 |
| 2023-09-06 | 40.26 | $49.87 | 250100 |
| 2023-09-05 | 41.74 | $50.20 | 318344 |
| 2023-09-01 | 49.51 | $51.68 | 197200 |
| 2023-08-31 | 44.90 | $50.98 | 193200 |
| 2023-08-30 | 50.54 | $51.88 | 160300 |
| 2023-08-29 | 51.57 | $52.03 | 206600 |
| 2023-08-28 | 51.32 | $51.99 | 204100 |
| 2023-08-25 | 52.41 | $52.16 | 173721 |
| 2023-08-24 | 49.65 | $51.70 | 286500 |
| 2023-08-23 | 49.89 | $51.74 | 271733 |
| 2023-08-22 | 45.06 | $50.97 | 213702 |
| 2023-08-21 | 48.77 | $51.61 | 231528 |
| 2023-08-18 | 48.65 | $51.59 | 294012 |
| 2023-08-17 | 47.92 | $51.47 | 302600 |
| 2023-08-16 | 48.35 | $51.55 | 281000 |
| 2023-08-15 | 49.31 | $51.73 | 239444 |
| 2023-08-14 | 54.35 | $52.62 | 291600 |
| 2023-08-11 | 54.30 | $52.61 | 201922 |
| 2023-08-10 | 54.69 | $52.68 | 191500 |
| 2023-08-09 | 54.80 | $52.70 | 218003 |
| 2023-08-08 | 54.46 | $52.62 | 142404 |
| 2023-08-07 | 55.87 | $52.90 | 142802 |
| 2023-08-04 | 53.24 | $52.26 | 201300 |
| 2023-08-03 | 56.18 | $52.85 | 170900 |
| 2023-08-02 | 55.14 | $52.59 | 125600 |
| 2023-08-01 | 55.19 | $52.60 | 212000 |
| 2023-07-31 | 55.55 | $52.68 | 216200 |
| 2023-07-28 | 53.85 | $52.21 | 184100 |
| 2023-07-27 | 52.63 | $51.88 | 214200 |
| 2023-07-26 | 53.69 | $52.14 | 264300 |
| 2023-07-25 | 57.66 | $53.08 | 336900 |
| 2023-07-24 | 60.18 | $53.64 | 174009 |
| 2023-07-21 | 58.43 | $53.07 | 299700 |
| 2023-07-20 | 62.52 | $53.96 | 248500 |
| 2023-07-19 | 66.24 | $54.71 | 267900 |
| 2023-07-18 | 64.50 | $54.06 | 266900 |
| 2023-07-17 | 60.88 | $52.83 | 270900 |
| 2023-07-14 | 60.98 | $52.85 | 313014 |
| 2023-07-13 | 58.85 | $52.16 | 446500 |
| 2023-07-12 | 56.71 | $51.50 | 308800 |
| 2023-07-11 | 53.80 | $50.66 | 376100 |
| 2023-07-10 | 53.12 | $50.47 | 328023 |
| 2023-07-07 | 51.15 | $49.92 | 315432 |
| 2023-07-06 | 46.87 | $48.81 | 161646 |
| 2023-07-05 | 48.17 | $49.17 | 297400 |
| 2023-07-03 | 48.74 | $49.33 | 114226 |
| 2023-06-30 | 49.47 | $49.54 | 317273 |
| 2023-06-29 | 49.06 | $49.42 | 441233 |
| 2023-06-28 | 44.87 | $48.25 | 622514 |
| 2023-06-27 | 46.90 | $48.90 | 537412 |
| 2023-06-26 | 54.00 | $50.88 | 393639 |
| 2023-06-23 | 49.69 | $49.70 | 2.1M |
| 2023-06-22 | 51.27 | $50.11 | 278120 |
| 2023-06-21 | 52.52 | $50.43 | 344928 |
| 2023-06-20 | 52.74 | $50.49 | 318600 |
| 2023-06-16 | 54.58 | $50.98 | 854000 |
| 2023-06-15 | 53.45 | $50.62 | 335520 |
| 2023-06-14 | 51.37 | $49.97 | 381922 |
| 2023-06-13 | 58.55 | $51.85 | 326700 |
| 2023-06-12 | 57.65 | $51.55 | 235500 |
| 2023-06-09 | 56.88 | $51.29 | 292538 |
| 2023-06-08 | 56.77 | $51.25 | 256600 |
| 2023-06-07 | 60.18 | $52.15 | 356637 |
| 2023-06-06 | 56.78 | $50.91 | 258345 |
| 2023-06-05 | 49.19 | $48.63 | 253112 |
| 2023-06-02 | 54.23 | $49.90 | 236432 |
| 2023-06-01 | 45.24 | $47.76 | 204400 |
| 2023-05-31 | 41.36 | $47.00 | 366300 |
| 2023-05-30 | 44.48 | $47.79 | 178819 |
| 2023-05-26 | 46.50 | $48.27 | 155238 |
| 2023-05-25 | 44.03 | $47.78 | 164626 |
| 2023-05-24 | 46.97 | $48.48 | 289210 |
| 2023-05-23 | 51.64 | $49.48 | 275800 |
| 2023-05-22 | 52.49 | $49.65 | 206247 |
| 2023-05-19 | 49.19 | $48.94 | 194213 |
| 2023-05-18 | 49.42 | $48.99 | 241636 |
| 2023-05-17 | 46.44 | $48.36 | 283228 |
| 2023-05-16 | 41.71 | $47.45 | 249719 |
| 2023-05-15 | 43.72 | $47.95 | 292900 |
| 2023-05-12 | 42.83 | $47.78 | 221445 |
| 2023-05-11 | 42.11 | $47.64 | 247300 |
| 2023-05-10 | 43.18 | $47.93 | 171321 |
| 2023-05-09 | 40.05 | $47.30 | 218200 |
| 2023-05-08 | 39.75 | $47.24 | 210400 |
| 2023-05-05 | 40.45 | $47.46 | 258415 |
| 2023-05-04 | 32.06 | $45.85 | 300445 |
| 2023-05-03 | 33.28 | $46.29 | 304022 |
| 2023-05-02 | 33.78 | $46.47 | 327627 |
| 2023-05-01 | 36.99 | $47.57 | 182939 |
| 2023-04-28 | 38.42 | $48.02 | 223925 |
| 2023-04-27 | 37.50 | $47.84 | 361300 |
| 2023-04-26 | 31.73 | $46.76 | 253604 |
| 2023-04-25 | 32.18 | $46.93 | 279034 |
| 2023-04-24 | 36.36 | $48.40 | 147308 |
| 2023-04-21 | 38.60 | $49.09 | 172644 |
| 2023-04-20 | 40.37 | $49.61 | 290136 |
| 2023-04-19 | 41.53 | $49.94 | 233800 |
| 2023-04-18 | 43.12 | $50.39 | 199700 |
| 2023-04-17 | 46.08 | $51.18 | 161511 |
| 2023-04-14 | 46.08 | $51.18 | 211700 |
| 2023-04-13 | 46.85 | $51.39 | 181203 |
| 2023-04-12 | 44.72 | $50.88 | 190019 |
| 2023-04-11 | 43.01 | $50.48 | 192400 |
| 2023-04-10 | 41.61 | $50.15 | 416210 |
| 2023-04-06 | 39.36 | $49.63 | 225907 |
| 2023-04-05 | 40.04 | $49.87 | 306437 |
| 2023-04-04 | 41.24 | $50.30 | 222931 |
| 2023-04-03 | 44.97 | $51.55 | 293531 |
| 2023-03-31 | 45.57 | $51.74 | 279200 |
| 2023-03-30 | 43.28 | $51.13 | 251431 |
| 2023-03-29 | 42.79 | $51.00 | 291300 |
| 2023-03-28 | 42.17 | $50.83 | 178100 |
| 2023-03-27 | 42.03 | $50.79 | 240200 |
| 2023-03-24 | 40.03 | $50.21 | 363533 |
| 2023-03-23 | 37.64 | $49.53 | 532500 |
| 2023-03-22 | 37.08 | $49.37 | 310568 |
| 2023-03-21 | 40.03 | $50.75 | 332301 |
| 2023-03-20 | 37.67 | $50.06 | 387464 |
| 2023-03-17 | 37.57 | $50.03 | 1.7M |
| 2023-03-16 | 42.23 | $52.17 | 352300 |
| 2023-03-15 | 39.64 | $51.39 | 411200 |
| 2023-03-14 | 43.02 | $52.83 | 448625 |
| 2023-03-13 | 41.37 | $52.33 | 532400 |
| 2023-03-10 | 47.79 | $54.77 | 383507 |
| 2023-03-09 | 53.65 | $56.58 | 392003 |
| 2023-03-08 | 59.65 | $58.14 | 531500 |
| 2023-03-07 | 49.21 | $55.12 | 252829 |
| 2023-03-06 | 50.40 | $55.41 | 301132 |
| 2023-03-03 | 53.67 | $56.18 | 267319 |
| 2023-03-02 | 55.26 | $56.54 | 200400 |
| 2023-03-01 | 56.87 | $56.90 | 243414 |
| 2023-02-28 | 53.25 | $55.89 | 501513 |
| 2023-02-27 | 52.04 | $55.57 | 169300 |
| 2023-02-24 | 52.44 | $55.67 | 166000 |
| 2023-02-23 | 54.74 | $56.24 | 157800 |
| 2023-02-22 | 53.24 | $55.80 | 326200 |
| 2023-02-21 | 56.60 | $56.63 | 418732 |
| 2023-02-17 | 59.99 | $57.41 | 186132 |
| 2023-02-16 | 57.25 | $56.53 | 156500 |
| 2023-02-15 | 58.28 | $56.77 | 111100 |
| 2023-02-14 | 55.68 | $55.95 | 252600 |
| 2023-02-13 | 56.75 | $56.21 | 151427 |
| 2023-02-10 | 55.31 | $55.75 | 188600 |
| 2023-02-09 | 54.78 | $55.58 | 167430 |
| 2023-02-08 | 59.49 | $56.78 | 245500 |
| 2023-02-07 | 63.32 | $57.67 | 190700 |
| 2023-02-06 | 61.74 | $57.07 | 192644 |
| 2023-02-03 | 62.29 | $57.20 | 257600 |
| 2023-02-02 | 64.39 | $57.70 | 266200 |
| 2023-02-01 | 58.02 | $55.33 | 372511 |
| 2023-01-31 | 53.55 | $53.99 | 635639 |
| 2023-01-30 | 53.16 | $53.88 | 171600 |
| 2023-01-27 | 56.55 | $54.71 | 169500 |
| 2023-01-26 | 59.69 | $55.43 | 184928 |
| 2023-01-25 | 57.97 | $54.87 | 173700 |
| 2023-01-24 | 56.77 | $54.49 | 139400 |
| 2023-01-23 | 57.67 | $54.71 | 166308 |
| 2023-01-20 | 54.66 | $53.74 | 167948 |
| 2023-01-19 | 51.05 | $52.68 | 206600 |
| 2023-01-18 | 50.77 | $52.60 | 226800 |
| 2023-01-17 | 51.72 | $52.87 | 193200 |
| 2023-01-13 | 52.42 | $53.07 | 200600 |
| 2023-01-12 | 54.32 | $53.62 | 232501 |
| 2023-01-11 | 52.07 | $52.87 | 199424 |
| 2023-01-10 | 52.23 | $52.92 | 262600 |
| 2023-01-09 | 47.86 | $51.51 | 228600 |
| 2023-01-06 | 48.95 | $51.87 | 172139 |
| 2023-01-05 | 42.08 | $49.89 | 315212 |
| 2023-01-04 | 44.86 | $50.85 | 484832 |
| 2023-01-03 | 42.33 | $50.18 | 347400 |
| 2022-12-30 | 43.58 | $50.62 | 329618 |
| 2022-12-29 | 44.02 | $50.78 | 162447 |
| 2022-12-28 | 41.12 | $49.97 | 155732 |
| 2022-12-27 | 44.04 | $51.06 | 176400 |
| 2022-12-23 | 43.66 | $50.95 | 144500 |
| 2022-12-22 | 39.69 | $49.84 | 377805 |
| 2022-12-21 | 44.67 | $51.69 | 365200 |
| 2022-12-20 | 38.00 | $50.02 | 368744 |
| 2022-12-19 | 35.88 | $49.54 | 420300 |
| 2022-12-16 | 36.01 | $49.59 | 1.9M |
| 2022-12-15 | 34.06 | $49.13 | 441400 |
| 2022-12-14 | 39.13 | $51.19 | 426300 |
| 2022-12-13 | 39.95 | $51.49 | 616100 |
| 2022-12-12 | 40.27 | $51.61 | 469300 |
| 2022-12-09 | 37.89 | $51.01 | 383800 |
| 2022-12-08 | 37.92 | $51.02 | 688000 |
| 2022-12-07 | 45.99 | $53.95 | 244400 |
| 2022-12-06 | 48.71 | $54.76 | 197828 |
| 2022-12-05 | 51.27 | $55.48 | 222046 |
| 2022-12-02 | 56.31 | $56.77 | 270046 |
| 2022-12-01 | 56.85 | $56.90 | 253914 |
| 2022-11-30 | 57.37 | $57.03 | 473400 |
| 2022-11-29 | 52.03 | $55.36 | 397534 |
| 2022-11-28 | 51.09 | $55.09 | 453111 |
| 2022-11-25 | 55.16 | $56.16 | 124900 |
| 2022-11-23 | 56.93 | $56.60 | 175100 |
| 2022-11-22 | 58.18 | $56.91 | 176500 |
| 2022-11-21 | 57.35 | $56.62 | 161633 |
| 2022-11-18 | 56.79 | $56.42 | 159700 |
| 2022-11-17 | 54.77 | $55.71 | 216943 |
| 2022-11-16 | 57.09 | $56.36 | 185400 |
| 2022-11-15 | 59.02 | $56.89 | 213204 |
| 2022-11-14 | 57.47 | $56.29 | 165108 |
| 2022-11-11 | 59.69 | $56.91 | 218623 |
| 2022-11-10 | 60.11 | $57.03 | 230048 |
| 2022-11-09 | 49.02 | $53.18 | 231243 |
| 2022-11-08 | 50.69 | $53.66 | 300335 |
| 2022-11-07 | 51.07 | $53.77 | 215346 |
| 2022-11-04 | 50.95 | $53.73 | 182300 |
| 2022-11-03 | 49.00 | $53.11 | 194800 |
| 2022-11-02 | 50.13 | $53.48 | 293621 |
| 2022-11-01 | 58.39 | $55.88 | 206600 |
| 2022-10-31 | 57.59 | $55.59 | 235014 |
| 2022-10-28 | 60.82 | $56.43 | 253700 |
| 2022-10-27 | 56.79 | $54.96 | 415100 |
| 2022-10-26 | 52.78 | $53.68 | 172210 |
| 2022-10-25 | 51.98 | $53.44 | 230701 |
| 2022-10-24 | 50.74 | $53.06 | 204833 |
| 2022-10-21 | 48.07 | $52.27 | 270226 |
| 2022-10-20 | 45.97 | $51.67 | 180107 |
| 2022-10-19 | 48.03 | $52.34 | 181600 |
| 2022-10-18 | 50.65 | $53.15 | 192600 |
| 2022-10-17 | 48.34 | $52.45 | 279535 |
| 2022-10-14 | 44.15 | $51.27 | 318600 |
| 2022-10-13 | 45.61 | $51.76 | 412744 |
| 2022-10-12 | 41.16 | $50.58 | 481737 |
| 2022-10-11 | 40.97 | $50.53 | 347700 |
| 2022-10-10 | 40.18 | $50.32 | 275638 |
| 2022-10-07 | 38.93 | $49.98 | 492831 |
| 2022-10-06 | 40.82 | $50.77 | 306700 |
| 2022-10-05 | 40.94 | $50.82 | 411500 |
| 2022-10-04 | 40.70 | $50.75 | 452000 |
| 2022-10-03 | 34.02 | $48.84 | 453600 |
| 2022-09-30 | 26.20 | $46.95 | 318500 |
| 2022-09-29 | 27.36 | $47.66 | 330700 |
| 2022-09-28 | 27.94 | $48.01 | 399600 |
| 2022-09-27 | 25.15 | $47.36 | 415207 |
| 2022-09-26 | 25.02 | $47.33 | 340204 |
| 2022-09-23 | 25.02 | $47.33 | 426736 |
| 2022-09-22 | 26.02 | $48.08 | 366433 |
| 2022-09-21 | 27.51 | $49.15 | 502345 |
| 2022-09-20 | 28.52 | $49.85 | 565700 |
| 2022-09-19 | 26.84 | $49.39 | 481900 |
| 2022-09-16 | 26.44 | $49.28 | 1.0M |
| 2022-09-15 | 28.29 | $50.69 | 451000 |
| 2022-09-14 | 29.51 | $51.56 | 611226 |
| 2022-09-13 | 29.71 | $51.71 | 441952 |
| 2022-09-12 | 31.64 | $53.07 | 674600 |
| 2022-09-09 | 28.30 | $52.04 | 427432 |
| 2022-09-08 | 26.00 | $51.35 | 678503 |
| 2022-09-07 | 28.37 | $53.24 | 944829 |
| 2022-09-06 | 41.72 | $60.23 | 286201 |
| 2022-09-02 | 40.42 | $59.89 | 270400 |
| 2022-09-01 | 41.85 | $60.44 | 300003 |
| 2022-08-31 | 43.12 | $60.92 | 335000 |
| 2022-08-30 | 43.75 | $61.16 | 225300 |
| 2022-08-29 | 47.53 | $62.54 | 218700 |
| 2022-08-26 | 48.01 | $62.71 | 298600 |
| 2022-08-25 | 57.62 | $65.63 | 141600 |
| 2022-08-24 | 53.61 | $64.30 | 134438 |
| 2022-08-23 | 52.18 | $63.86 | 205241 |
| 2022-08-22 | 53.35 | $64.19 | 173433 |
| 2022-08-19 | 60.21 | $65.96 | 221832 |
| 2022-08-18 | 61.70 | $66.31 | 161627 |
| 2022-08-17 | 60.81 | $65.97 | 258700 |
| 2022-08-16 | 63.59 | $66.64 | 226000 |
| 2022-08-15 | 60.82 | $65.55 | 218600 |
| 2022-08-12 | 60.69 | $65.50 | 231700 |
| 2022-08-11 | 58.12 | $64.53 | 216900 |
| 2022-08-10 | 58.76 | $64.70 | 298140 |
| 2022-08-09 | 57.53 | $64.23 | 196848 |
| 2022-08-08 | 58.70 | $64.56 | 181645 |
| 2022-08-05 | 59.07 | $64.67 | 140800 |
| 2022-08-04 | 59.34 | $64.75 | 183900 |
| 2022-08-03 | 60.73 | $65.18 | 269805 |
| 2022-08-02 | 58.47 | $64.13 | 276400 |
| 2022-08-01 | 63.31 | $65.60 | 260000 |
| 2022-07-29 | 63.13 | $65.51 | 325712 |
| 2022-07-28 | 61.71 | $64.78 | 206338 |
| 2022-07-27 | 60.43 | $64.14 | 254036 |
| 2022-07-26 | 57.01 | $62.53 | 286900 |
| 2022-07-25 | 57.18 | $62.59 | 282900 |
| 2022-07-22 | 56.87 | $62.44 | 293836 |
| 2022-07-21 | 60.89 | $63.86 | 320230 |
| 2022-07-20 | 59.33 | $63.05 | 426312 |
| 2022-07-19 | 58.52 | $62.63 | 365124 |
| 2022-07-18 | 53.05 | $60.06 | 298723 |
| 2022-07-15 | 50.83 | $59.13 | 324638 |
| 2022-07-14 | 47.95 | $57.99 | 171933 |
| 2022-07-13 | 49.54 | $58.65 | 199337 |
| 2022-07-12 | 49.47 | $58.62 | 304827 |
| 2022-07-11 | 50.84 | $59.21 | 205300 |
| 2022-07-08 | 55.66 | $61.16 | 228129 |
| 2022-07-07 | 55.68 | $61.17 | 353530 |
| 2022-07-06 | 50.44 | $58.76 | 330900 |
| 2022-07-05 | 48.31 | $57.88 | 440515 |
| 2022-07-01 | 49.53 | $58.41 | 303015 |
| 2022-06-30 | 48.63 | $58.02 | 284300 |
| 2022-06-29 | 47.99 | $57.74 | 319366 |
| 2022-06-28 | 46.92 | $57.26 | 556200 |
| 2022-06-27 | 48.48 | $58.05 | 325729 |
| 2022-06-24 | 46.78 | $57.25 | 1.7M |
| 2022-06-23 | 43.51 | $55.77 | 430800 |
| 2022-06-22 | 45.04 | $56.63 | 640701 |
| 2022-06-21 | 38.37 | $53.84 | 755000 |
| 2022-06-17 | 32.82 | $51.84 | 727400 |
| 2022-06-16 | 33.12 | $52.05 | 378908 |
| 2022-06-15 | 37.04 | $54.63 | 413900 |
| 2022-06-14 | 37.33 | $54.81 | 433745 |
| 2022-06-13 | 34.55 | $53.79 | 361335 |
| 2022-06-10 | 38.24 | $56.12 | 347300 |
| 2022-06-09 | 45.29 | $59.70 | 255800 |
| 2022-06-08 | 49.11 | $61.29 | 184149 |
| 2022-06-07 | 52.28 | $62.49 | 195421 |
| 2022-06-06 | 50.41 | $61.75 | 214334 |
| 2022-06-03 | 50.23 | $61.68 | 170500 |
| 2022-06-02 | 52.24 | $62.48 | 177735 |
| 2022-06-01 | 47.01 | $60.40 | 190623 |
| 2022-05-31 | 49.64 | $61.46 | 272900 |
| 2022-05-27 | 48.95 | $61.19 | 184000 |
| 2022-05-26 | 45.89 | $60.02 | 288100 |
| 2022-05-25 | 44.21 | $59.40 | 273800 |
| 2022-05-24 | 41.71 | $58.50 | 318115 |
| 2022-05-23 | 40.33 | $58.01 | 254421 |
| 2022-05-20 | 38.95 | $57.52 | 241300 |
| 2022-05-19 | 38.95 | $57.52 | 295000 |
| 2022-05-18 | 39.69 | $57.96 | 371600 |
| 2022-05-17 | 46.10 | $61.34 | 235100 |
| 2022-05-16 | 39.82 | $59.04 | 239500 |
| 2022-05-13 | 38.61 | $58.63 | 426800 |
| 2022-05-12 | 36.02 | $57.76 | 425441 |
| 2022-05-11 | 37.85 | $58.81 | 238141 |
| 2022-05-10 | 41.29 | $60.62 | 230900 |
| 2022-05-09 | 41.71 | $60.83 | 221100 |
| 2022-05-06 | 42.20 | $61.08 | 206809 |
| 2022-05-05 | 43.98 | $62.00 | 234140 |
| 2022-05-04 | 50.37 | $64.91 | 228700 |
| 2022-05-03 | 46.18 | $63.27 | 287501 |
| 2022-05-02 | 42.98 | $62.12 | 380300 |
| 2022-04-29 | 41.00 | $61.44 | 207400 |
| 2022-04-28 | 45.22 | $63.37 | 190700 |
| 2022-04-27 | 39.39 | $61.47 | 230600 |
| 2022-04-26 | 40.36 | $61.92 | 269826 |
| 2022-04-25 | 47.73 | $64.90 | 204300 |
| 2022-04-22 | 47.48 | $64.82 | 202100 |
| 2022-04-21 | 52.53 | $66.55 | 174200 |
| 2022-04-20 | 53.60 | $66.89 | 166711 |
| 2022-04-19 | 52.60 | $66.52 | 260138 |
| 2022-04-18 | 49.14 | $65.28 | 176009 |
| 2022-04-14 | 50.06 | $65.61 | 185000 |
| 2022-04-13 | 51.54 | $66.14 | 224643 |
| 2022-04-12 | 49.31 | $65.31 | 301600 |
| 2022-04-11 | 47.17 | $64.54 | 299900 |
| 2022-04-08 | 47.39 | $64.63 | 334600 |
| 2022-04-07 | 47.94 | $64.86 | 450841 |
| 2022-04-06 | 47.82 | $64.81 | 546438 |
| 2022-04-05 | 47.97 | $64.88 | 312549 |
| 2022-04-04 | 50.49 | $66.03 | 450344 |
| 2022-04-01 | 50.04 | $65.82 | 583000 |
| 2022-03-31 | 48.14 | $64.94 | 462102 |
| 2022-03-30 | 51.21 | $66.40 | 420800 |
| 2022-03-29 | 54.46 | $67.84 | 703400 |
| 2022-03-28 | 47.91 | $64.84 | 406200 |
| 2022-03-25 | 46.49 | $64.26 | 314323 |
| 2022-03-24 | 46.16 | $64.12 | 198946 |
| 2022-03-23 | 45.18 | $63.70 | 317500 |
| 2022-03-22 | 46.76 | $64.52 | 363108 |
| 2022-03-21 | 47.47 | $64.89 | 313012 |
| 2022-03-18 | 50.88 | $66.61 | 857600 |
| 2022-03-17 | 48.83 | $65.60 | 280600 |
| 2022-03-16 | 48.70 | $65.54 | 407700 |
| 2022-03-15 | 47.23 | $64.79 | 521112 |
| 2022-03-14 | 42.84 | $62.69 | 743800 |
| 2022-03-11 | 38.74 | $60.91 | 507300 |
| 2022-03-10 | 38.81 | $60.96 | 805715 |
| 2022-03-09 | 42.31 | $63.23 | 503548 |
| 2022-03-08 | 37.04 | $61.01 | 375636 |
| 2022-03-07 | 36.96 | $60.98 | 414600 |
| 2022-03-04 | 41.16 | $63.72 | 525645 |
| 2022-03-03 | 45.14 | $65.96 | 305527 |
| 2022-03-02 | 44.76 | $65.79 | 444300 |
| 2022-03-01 | 39.01 | $63.39 | 583700 |
| 2022-02-28 | 44.24 | $66.26 | 494601 |
| 2022-02-25 | 44.77 | $66.53 | 701640 |
| 2022-02-24 | 38.89 | $64.27 | 411300 |
| 2022-02-23 | 38.36 | $64.08 | 581504 |
| 2022-02-22 | 39.34 | $64.66 | 274500 |
| 2022-02-18 | 42.03 | $66.19 | 489100 |
| 2022-02-17 | 40.15 | $65.45 | 505340 |
| 2022-02-16 | 45.37 | $68.21 | 312825 |
| 2022-02-15 | 47.01 | $68.99 | 288109 |
| 2022-02-14 | 42.09 | $67.06 | 386400 |
| 2022-02-11 | 42.24 | $67.14 | 317200 |
| 2022-02-10 | 44.03 | $68.07 | 329300 |
| 2022-02-09 | 45.48 | $68.81 | 300409 |
| 2022-02-08 | 44.32 | $68.32 | 296200 |
| 2022-02-07 | 41.54 | $67.16 | 434100 |
| 2022-02-04 | 42.50 | $67.71 | 410016 |
| 2022-02-03 | 42.85 | $67.92 | 335903 |
| 2022-02-02 | 42.28 | $67.66 | 326300 |
| 2022-02-01 | 42.73 | $67.95 | 779400 |
| 2022-01-31 | 39.39 | $66.38 | 724800 |
| 2022-01-28 | 35.21 | $64.55 | 661400 |
| 2022-01-27 | 33.41 | $63.80 | 598846 |
| 2022-01-26 | 36.37 | $66.12 | 347224 |
| 2022-01-25 | 37.91 | $67.24 | 434619 |
| 2022-01-24 | 41.90 | $69.90 | 355645 |
| 2022-01-21 | 36.34 | $67.58 | 294800 |
| 2022-01-20 | 36.63 | $67.78 | 202200 |
| 2022-01-19 | 40.34 | $70.23 | 205240 |
| 2022-01-18 | 43.02 | $71.82 | 277807 |
| 2022-01-14 | 45.91 | $73.40 | 173117 |
| 2022-01-13 | 45.69 | $73.30 | 220432 |
| 2022-01-12 | 45.35 | $73.14 | 355135 |
| 2022-01-11 | 45.75 | $73.38 | 278200 |
| 2022-01-10 | 42.66 | $71.85 | 481617 |
| 2022-01-07 | 42.68 | $71.86 | 438534 |
| 2022-01-06 | 52.75 | $77.54 | 314734 |
| 2022-01-05 | 48.75 | $75.56 | 314200 |
| 2022-01-04 | 54.29 | $78.07 | 281347 |
| 2022-01-03 | 51.07 | $76.54 | 330000 |
| 2021-12-31 | 49.27 | $75.73 | 303109 |
| 2021-12-30 | 49.14 | $75.67 | 199244 |
| 2021-12-29 | 51.97 | $77.00 | 124200 |
| 2021-12-28 | 50.57 | $76.31 | 164918 |
| 2021-12-27 | 51.76 | $76.88 | 167539 |
| 2021-12-23 | 49.02 | $75.51 | 360200 |
| 2021-12-22 | 47.36 | $74.71 | 270800 |
| 2021-12-21 | 46.64 | $74.36 | 304800 |
| 2021-12-20 | 40.06 | $71.41 | 539010 |
| 2021-12-17 | 43.03 | $73.15 | 2.1M |
| 2021-12-16 | 45.87 | $74.68 | 567600 |
| 2021-12-15 | 49.69 | $76.55 | 590534 |
| 2021-12-14 | 49.37 | $76.40 | 638800 |
| 2021-12-13 | 49.49 | $76.46 | 453920 |
| 2021-12-10 | 52.22 | $77.82 | 586038 |
| 2021-12-09 | 48.97 | $76.17 | 327805 |
| 2021-12-08 | 48.59 | $75.98 | 536000 |
| 2021-12-07 | 47.19 | $75.27 | 304335 |
| 2021-12-06 | 46.14 | $74.74 | 394000 |
| 2021-12-03 | 38.61 | $71.27 | 317100 |
| 2021-12-02 | 41.14 | $72.88 | 226600 |
| 2021-12-01 | 35.63 | $70.67 | 395608 |
| 2021-11-30 | 38.87 | $72.74 | 343014 |
| 2021-11-29 | 43.54 | $75.31 | 357800 |
| 2021-11-26 | 42.47 | $74.89 | 192823 |
| 2021-11-24 | 57.99 | $81.11 | 161500 |
| 2021-11-23 | 57.85 | $81.05 | 179700 |
| 2021-11-22 | 59.43 | $81.55 | 259906 |
| 2021-11-19 | 61.12 | $82.08 | 194167 |
| 2021-11-18 | 61.43 | $82.18 | 296321 |
| 2021-11-17 | 57.70 | $80.36 | 187500 |
| 2021-11-16 | 61.75 | $81.66 | 163700 |
| 2021-11-15 | 60.15 | $80.88 | 189035 |
| 2021-11-12 | 61.37 | $81.27 | 138000 |
| 2021-11-11 | 62.86 | $81.75 | 190217 |
| 2021-11-10 | 61.55 | $81.04 | 246711 |
| 2021-11-09 | 62.88 | $81.49 | 283037 |
| 2021-11-08 | 64.62 | $82.08 | 279600 |
| 2021-11-05 | 68.12 | $83.23 | 312712 |
| 2021-11-04 | 66.06 | $81.87 | 298312 |
| 2021-11-03 | 62.89 | $79.98 | 270300 |
| 2021-11-02 | 61.81 | $79.38 | 261100 |
| 2021-11-01 | 63.35 | $79.91 | 247119 |
| 2021-10-29 | 58.32 | $77.21 | 233100 |
| 2021-10-28 | 56.18 | $76.20 | 250215 |
| 2021-10-27 | 51.69 | $74.27 | 182536 |
| 2021-10-26 | 54.79 | $75.39 | 269900 |
| 2021-10-25 | 54.53 | $75.28 | 196326 |
| 2021-10-22 | 49.04 | $73.06 | 210413 |
| 2021-10-21 | 48.45 | $72.84 | 309200 |
| 2021-10-20 | 51.12 | $73.89 | 243600 |
| 2021-10-19 | 53.13 | $74.65 | 227000 |
| 2021-10-18 | 57.15 | $76.08 | 169535 |
| 2021-10-15 | 55.29 | $75.25 | 256207 |
| 2021-10-14 | 55.11 | $75.17 | 137118 |
| 2021-10-13 | 53.24 | $74.33 | 212108 |
| 2021-10-12 | 55.35 | $75.14 | 254923 |
| 2021-10-11 | 54.29 | $74.64 | 188100 |
| 2021-10-08 | 58.09 | $76.09 | 261123 |
| 2021-10-07 | 61.22 | $77.20 | 715801 |
| 2021-10-06 | 59.85 | $76.46 | 273220 |
| 2021-10-05 | 63.01 | $77.57 | 382100 |
| 2021-10-04 | 59.57 | $75.69 | 218600 |
| 2021-10-01 | 57.91 | $74.85 | 305031 |
| 2021-09-30 | 52.41 | $72.36 | 326904 |
| 2021-09-29 | 54.84 | $73.25 | 553848 |
| 2021-09-28 | 54.14 | $72.94 | 316400 |
| 2021-09-27 | 61.33 | $75.39 | 285200 |
| 2021-09-24 | 59.54 | $74.53 | 291440 |
| 2021-09-23 | 59.75 | $74.60 | 274845 |
| 2021-09-22 | 56.50 | $73.07 | 187900 |
| 2021-09-21 | 52.21 | $71.28 | 325500 |
| 2021-09-20 | 50.72 | $70.70 | 312000 |
| 2021-09-17 | 57.37 | $72.96 | 673500 |
| 2021-09-16 | 57.88 | $73.12 | 223200 |
| 2021-09-15 | 61.79 | $74.32 | 382025 |
| 2021-09-14 | 59.26 | $73.16 | 270800 |
| 2021-09-13 | 59.36 | $73.19 | 299503 |
| 2021-09-10 | 58.74 | $72.90 | 331523 |
| 2021-09-09 | 66.97 | $75.37 | 553505 |
| 2021-09-08 | 61.49 | $72.73 | 615500 |
| 2021-09-07 | 62.39 | $72.97 | 368872 |
| 2021-09-03 | 59.65 | $71.79 | 185743 |
| 2021-09-02 | 60.97 | $72.16 | 156300 |
| 2021-09-01 | 58.00 | $70.92 | 148300 |
| 2021-08-31 | 57.43 | $70.69 | 174000 |
| 2021-08-30 | 59.47 | $71.30 | 121749 |
| 2021-08-27 | 60.47 | $71.60 | 248010 |
| 2021-08-26 | 55.05 | $69.34 | 125240 |
| 2021-08-25 | 55.86 | $69.59 | 100614 |
| 2021-08-24 | 54.05 | $68.88 | 129147 |
| 2021-08-23 | 55.14 | $69.24 | 150037 |
| 2021-08-20 | 49.83 | $67.25 | 177500 |
| 2021-08-19 | 47.48 | $66.46 | 188013 |
| 2021-08-18 | 49.34 | $67.13 | 138100 |
| 2021-08-17 | 50.78 | $67.64 | 155100 |
| 2021-08-16 | 51.64 | $67.95 | 188200 |
| 2021-08-13 | 51.57 | $67.92 | 168440 |
| 2021-08-12 | 53.27 | $68.56 | 164200 |
| 2021-08-11 | 53.48 | $68.64 | 265000 |
| 2021-08-10 | 51.10 | $67.60 | 143802 |
| 2021-08-09 | 48.87 | $66.66 | 125800 |
| 2021-08-06 | 51.66 | $67.83 | 139924 |
| 2021-08-05 | 51.03 | $67.55 | 152000 |
| 2021-08-04 | 47.70 | $66.13 | 262101 |
| 2021-08-03 | 53.13 | $68.38 | 483500 |
| 2021-08-02 | 51.88 | $67.84 | 308400 |
| 2021-07-30 | 54.16 | $68.74 | 219912 |
| 2021-07-29 | 54.52 | $68.88 | 208700 |
| 2021-07-28 | 52.86 | $68.09 | 267400 |
| 2021-07-27 | 50.53 | $67.01 | 281100 |
| 2021-07-26 | 50.09 | $66.81 | 194810 |
| 2021-07-23 | 48.54 | $66.09 | 196139 |
| 2021-07-22 | 46.85 | $65.31 | 180000 |
| 2021-07-21 | 49.72 | $66.75 | 232008 |
| 2021-07-20 | 48.94 | $66.37 | 314543 |
| 2021-07-19 | 44.56 | $64.35 | 211600 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-6.94
2026-07-15
Close Price
$75.12
Vol: 642937
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.90
Average
-48.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-15 | -6.94 | $75.12 | 642937 |
| 2026-07-14 | -23.59 | $73.56 | 509417 |
| 2026-07-13 | -4.06 | $75.39 | 386840 |
| 2026-07-10 | -18.20 | $73.14 | 333600 |
| 2026-07-09 | -33.50 | $71.88 | 451400 |
| 2026-07-08 | -40.87 | $71.32 | 406000 |
| 2026-07-07 | -23.44 | $72.77 | 434000 |
| 2026-07-06 | -43.51 | $71.10 | 488709 |
| 2026-07-02 | -60.58 | $69.68 | 684509 |
| 2026-07-01 | -84.01 | $67.73 | 917100 |
| 2026-06-30 | -97.84 | $66.58 | 1.1M |
| 2026-06-29 | -59.07 | $70.52 | 796900 |
| 2026-06-26 | -35.58 | $72.19 | 2.4M |
| 2026-06-25 | -58.37 | $70.57 | 621500 |
| 2026-06-24 | -57.52 | $70.63 | 928413 |
| 2026-06-23 | -40.76 | $71.72 | 859200 |
| 2026-06-22 | -86.01 | $67.77 | 1.0M |
| 2026-06-18 | -33.50 | $71.46 | 1.3M |
| 2026-06-17 | -29.38 | $71.67 | 642197 |
| 2026-06-16 | -23.99 | $72.23 | 1.1M |
| 2026-06-15 | -29.52 | $71.37 | 525100 |
| 2026-06-12 | -13.22 | $73.22 | 571907 |
| 2026-06-11 | -12.86 | $73.26 | 382205 |
| 2026-06-10 | -11.68 | $73.30 | 356242 |
| 2026-06-09 | -7.89 | $73.76 | 449600 |
| 2026-06-08 | -5.25 | $72.66 | 409100 |
| 2026-06-05 | -6.51 | $72.32 | 456607 |
| 2026-06-04 | -17.75 | $70.76 | 376245 |
| 2026-06-03 | -30.79 | $69.46 | 384600 |
| 2026-06-02 | -11.84 | $71.35 | 758000 |
| 2026-06-01 | -2.51 | $72.28 | 379300 |
| 2026-05-29 | -9.84 | $69.98 | 476238 |
| 2026-05-28 | -1.99 | $69.96 | 340453 |
| 2026-05-27 | -14.02 | $68.57 | 370400 |
| 2026-05-26 | -10.65 | $68.10 | 517400 |
| 2026-05-22 | -11.77 | $68.03 | 360500 |
| 2026-05-21 | -27.28 | $66.64 | 300200 |
| 2026-05-20 | -32.18 | $66.26 | 433700 |
| 2026-05-19 | -43.50 | $65.38 | 436753 |
| 2026-05-18 | -39.64 | $65.68 | 402600 |
| 2026-05-15 | -63.84 | $63.80 | 445700 |
| 2026-05-14 | -59.85 | $64.11 | 484600 |
| 2026-05-13 | -54.70 | $64.51 | 568500 |
| 2026-05-12 | -35.91 | $65.97 | 300800 |
| 2026-05-11 | -28.19 | $66.57 | 276000 |
| 2026-05-08 | -11.84 | $67.78 | 315700 |
| 2026-05-07 | -18.60 | $67.14 | 456515 |
| 2026-05-06 | -31.69 | $66.00 | 339500 |
| 2026-05-05 | -21.01 | $66.93 | 266200 |
| 2026-05-04 | -26.41 | $66.46 | 377025 |
| 2026-05-01 | -25.72 | $66.52 | 307000 |
| 2026-04-30 | -26.64 | $66.44 | 467431 |
| 2026-04-29 | -27.90 | $66.33 | 380016 |
| 2026-04-28 | -17.91 | $67.20 | 370008 |
| 2026-04-27 | -25.79 | $66.12 | 353500 |
| 2026-04-24 | -29.71 | $65.80 | 320800 |
| 2026-04-23 | -35.21 | $65.35 | 533300 |
| 2026-04-22 | -13.57 | $67.12 | 297134 |
| 2026-04-21 | -15.89 | $66.93 | 487600 |
| 2026-04-20 | -4.08 | $66.63 | 335719 |
| 2026-04-17 | -12.56 | $65.76 | 593100 |
| 2026-04-16 | -3.94 | $65.42 | 549873 |
| 2026-04-15 | -17.69 | $64.33 | 430941 |
| 2026-04-14 | -37.50 | $63.30 | 304500 |
| 2026-04-13 | -38.27 | $63.26 | 690600 |
| 2026-04-10 | -90.77 | $60.53 | 661400 |
| 2026-04-09 | -26.16 | $63.95 | 431724 |
| 2026-04-08 | -27.16 | $63.90 | 552323 |
| 2026-04-07 | -32.96 | $63.31 | 626265 |
| 2026-04-06 | -32.08 | $63.35 | 409906 |
| 2026-04-02 | -31.86 | $63.36 | 501000 |
| 2026-04-01 | -51.22 | $62.67 | 552544 |
| 2026-03-31 | -45.51 | $62.95 | 516727 |
| 2026-03-30 | -46.73 | $62.89 | 677802 |
| 2026-03-27 | -57.76 | $62.35 | 360600 |
| 2026-03-26 | -22.86 | $64.06 | 508628 |
| 2026-03-25 | -44.29 | $63.01 | 534700 |
| 2026-03-24 | -40.89 | $62.69 | 522200 |
| 2026-03-23 | -36.76 | $62.89 | 615848 |
| 2026-03-20 | -54.90 | $61.76 | 3.1M |
| 2026-03-19 | -54.90 | $61.76 | 640200 |
| 2026-03-18 | -75.44 | $60.48 | 541100 |
| 2026-03-17 | -62.92 | $61.26 | 474533 |
| 2026-03-16 | -75.44 | $60.48 | 463349 |
| 2026-03-13 | -72.23 | $60.68 | 545634 |
| 2026-03-12 | -58.75 | $61.52 | 575948 |
| 2026-03-11 | -62.61 | $62.45 | 590000 |
| 2026-03-10 | -61.11 | $62.59 | 590700 |
| 2026-03-09 | -61.90 | $62.63 | 848826 |
| 2026-03-06 | -55.67 | $63.60 | 813143 |
| 2026-03-05 | -41.56 | $65.08 | 1.3M |
| 2026-03-04 | -59.49 | $63.20 | 498700 |
| 2026-03-03 | -67.29 | $62.47 | 547844 |
| 2026-03-02 | -71.79 | $62.20 | 390215 |
| 2026-02-27 | -67.71 | $62.67 | 553835 |
| 2026-02-26 | -65.45 | $62.93 | 615900 |
| 2026-02-25 | -91.06 | $59.98 | 608700 |
| 2026-02-24 | -94.88 | $59.54 | 650100 |
| 2026-02-23 | -99.27 | $59.54 | 658000 |
| 2026-02-20 | -79.14 | $62.20 | 385038 |
| 2026-02-19 | -72.73 | $62.87 | 496400 |
| 2026-02-18 | -74.93 | $62.64 | 520702 |
| 2026-02-17 | -87.46 | $61.33 | 405400 |
| 2026-02-13 | -88.42 | $61.23 | 432304 |
| 2026-02-12 | -99.90 | $60.17 | 678700 |
| 2026-02-11 | -97.23 | $62.41 | 574622 |
| 2026-02-10 | -58.04 | $67.98 | 576841 |
| 2026-02-09 | -89.74 | $66.62 | 426800 |
| 2026-02-06 | -55.01 | $68.11 | 747913 |
| 2026-02-05 | -86.01 | $66.78 | 613909 |
| 2026-02-04 | -69.94 | $67.05 | 814323 |
| 2026-02-03 | -61.26 | $67.37 | 475910 |
| 2026-02-02 | -7.71 | $70.08 | 369100 |
| 2026-01-30 | -5.36 | $69.47 | 701941 |
| 2026-01-29 | -53.88 | $67.25 | 600241 |
| 2026-01-28 | -76.44 | $66.35 | 334900 |
| 2026-01-27 | -40.85 | $67.77 | 337400 |
| 2026-01-26 | -30.33 | $68.19 | 376811 |
| 2026-01-23 | -34.84 | $68.01 | 276927 |
| 2026-01-22 | -16.54 | $68.74 | 559614 |
| 2026-01-21 | -40.10 | $67.80 | 418501 |
| 2026-01-20 | -73.18 | $66.48 | 309103 |
| 2026-01-16 | -41.28 | $67.97 | 338400 |
| 2026-01-15 | -23.62 | $68.74 | 255000 |
| 2026-01-14 | -48.17 | $67.67 | 322007 |
| 2026-01-13 | -64.12 | $67.29 | 529729 |
| 2026-01-12 | -34.16 | $68.86 | 468930 |
| 2026-01-09 | -31.87 | $68.98 | 449100 |
| 2026-01-08 | -49.81 | $68.04 | 392918 |
| 2026-01-07 | -75.19 | $66.59 | 331406 |
| 2026-01-06 | -70.61 | $66.59 | 540400 |
| 2026-01-05 | -85.57 | $65.73 | 538649 |
| 2026-01-02 | -74.09 | $66.39 | 283000 |
| 2025-12-31 | -80.52 | $66.02 | 210900 |
| 2025-12-30 | -65.74 | $66.87 | 296602 |
| 2025-12-29 | -62.43 | $67.06 | 289200 |
| 2025-12-26 | -61.74 | $67.10 | 353200 |
| 2025-12-24 | -69.57 | $66.65 | 267900 |
| 2025-12-23 | -71.83 | $66.52 | 446800 |
| 2025-12-22 | -52.25 | $67.28 | 574800 |
| 2025-12-19 | -29.62 | $68.26 | 1.6M |
| 2025-12-18 | -16.48 | $69.30 | 476700 |
| 2025-12-17 | -19.54 | $69.05 | 502969 |
| 2025-12-16 | -26.74 | $68.46 | 503711 |
| 2025-12-15 | -22.22 | $68.83 | 584439 |
| 2025-12-12 | -1.59 | $69.88 | 750300 |
| 2025-12-11 | -6.45 | $68.70 | 557500 |
| 2025-12-10 | -13.72 | $67.43 | 813300 |
| 2025-12-09 | -7.93 | $67.57 | 855906 |
| 2025-12-08 | -48.98 | $64.97 | 596239 |
| 2025-12-05 | -26.63 | $66.07 | 435119 |
| 2025-12-04 | -18.29 | $66.48 | 379100 |
| 2025-12-03 | -19.11 | $66.44 | 349000 |
| 2025-12-02 | -27.85 | $66.01 | 358508 |
| 2025-12-01 | -32.72 | $65.77 | 465700 |
| 2025-11-28 | -32.72 | $65.77 | 313325 |
| 2025-11-26 | -39.02 | $65.46 | 592300 |
| 2025-11-25 | -53.84 | $66.25 | 556036 |
| 2025-11-24 | -76.61 | $64.38 | 379928 |
| 2025-11-21 | -73.20 | $64.88 | 450200 |
| 2025-11-20 | -98.81 | $62.57 | 364923 |
| 2025-11-19 | -97.77 | $63.40 | 234426 |
| 2025-11-18 | -96.65 | $63.64 | 224619 |
| 2025-11-17 | -99.51 | $63.55 | 228200 |
| 2025-11-14 | -83.37 | $65.00 | 225836 |
| 2025-11-13 | -79.16 | $65.34 | 327700 |
| 2025-11-12 | -75.31 | $65.65 | 275608 |
| 2025-11-11 | -78.91 | $65.36 | 177800 |
| 2025-11-10 | -93.05 | $64.22 | 355713 |
| 2025-11-07 | -92.92 | $64.50 | 435900 |
| 2025-11-06 | -86.74 | $64.98 | 469500 |
| 2025-11-05 | -68.85 | $66.37 | 345349 |
| 2025-11-04 | -81.98 | $65.35 | 484100 |
| 2025-11-03 | -95.75 | $64.28 | 604046 |
| 2025-10-31 | -97.94 | $64.70 | 583245 |
| 2025-10-30 | -95.39 | $65.39 | 639500 |
| 2025-10-29 | -98.11 | $66.50 | 944322 |
| 2025-10-28 | -54.44 | $70.31 | 358820 |
| 2025-10-27 | -55.00 | $70.28 | 171900 |
| 2025-10-24 | -40.93 | $71.04 | 365500 |
| 2025-10-23 | -41.67 | $71.00 | 415189 |
| 2025-10-22 | -41.67 | $71.00 | 365700 |
| 2025-10-21 | -58.15 | $70.11 | 313600 |
| 2025-10-20 | -81.36 | $68.97 | 178148 |
| 2025-10-17 | -90.85 | $68.40 | 232100 |
| 2025-10-16 | -93.75 | $68.27 | 401000 |
| 2025-10-15 | -76.04 | $69.46 | 533521 |
| 2025-10-14 | -71.88 | $69.74 | 623947 |
| 2025-10-13 | -76.93 | $69.40 | 415400 |
| 2025-10-10 | -98.96 | $67.92 | 557800 |
| 2025-10-09 | -71.61 | $70.43 | 333500 |
| 2025-10-08 | -69.57 | $70.64 | 280500 |
| 2025-10-07 | -69.88 | $70.62 | 697343 |
| 2025-10-06 | -72.79 | $71.33 | 679600 |
| 2025-10-03 | -90.05 | $69.63 | 288100 |
| 2025-10-02 | -94.21 | $69.22 | 265729 |
| 2025-10-01 | -94.44 | $69.50 | 301035 |
| 2025-09-30 | -93.52 | $69.98 | 352206 |
| 2025-09-29 | -94.44 | $70.17 | 316600 |
| 2025-09-26 | -92.06 | $70.38 | 292635 |
| 2025-09-25 | -98.03 | $70.53 | 508100 |
| 2025-09-24 | -96.05 | $71.70 | 291200 |
| 2025-09-23 | -91.68 | $72.44 | 546000 |
| 2025-09-22 | -83.81 | $72.96 | 370800 |
| 2025-09-19 | -82.15 | $73.07 | 1.1M |
| 2025-09-18 | -76.40 | $73.45 | 386159 |
| 2025-09-17 | -92.28 | $72.40 | 456039 |
| 2025-09-16 | -82.90 | $73.02 | 380300 |
| 2025-09-15 | -91.83 | $72.43 | 439305 |
| 2025-09-12 | -94.53 | $72.28 | 526110 |
| 2025-09-11 | -52.13 | $75.07 | 694100 |
| 2025-09-10 | -87.84 | $72.72 | 925806 |
| 2025-09-09 | -70.51 | $72.93 | 863313 |
| 2025-09-08 | -63.71 | $72.51 | 739900 |
| 2025-09-05 | -52.49 | $73.23 | 337469 |
| 2025-09-04 | -44.79 | $73.72 | 423600 |
| 2025-09-03 | -44.99 | $73.59 | 309317 |
| 2025-09-02 | -40.36 | $73.90 | 425900 |
| 2025-08-29 | -33.33 | $74.14 | 335600 |
| 2025-08-28 | -22.04 | $74.87 | 353711 |
| 2025-08-27 | -19.24 | $75.09 | 370341 |
| 2025-08-26 | -23.69 | $74.74 | 323632 |
| 2025-08-25 | -4.84 | $76.22 | 362190 |
| 2025-08-22 | -0.90 | $76.46 | 452318 |
| 2025-08-21 | -28.32 | $72.90 | 136900 |
| 2025-08-20 | -24.87 | $73.10 | 207500 |
| 2025-08-19 | -13.99 | $73.73 | 196800 |
| 2025-08-18 | -23.49 | $73.18 | 284001 |
| 2025-08-15 | -36.69 | $72.46 | 234200 |
| 2025-08-14 | -33.63 | $73.25 | 256600 |
| 2025-08-13 | -14.90 | $74.52 | 259100 |
| 2025-08-12 | -55.75 | $71.75 | 347600 |
| 2025-08-11 | -72.86 | $70.59 | 221702 |
| 2025-08-08 | -66.22 | $71.04 | 171735 |
| 2025-08-07 | -74.19 | $70.50 | 199538 |
| 2025-08-06 | -74.78 | $70.46 | 208500 |
| 2025-08-05 | -74.78 | $70.46 | 343900 |
| 2025-08-04 | -87.32 | $69.61 | 209731 |
| 2025-08-01 | -95.58 | $69.05 | 338400 |
| 2025-07-31 | -96.48 | $70.87 | 315333 |
| 2025-07-30 | -93.03 | $71.66 | 248721 |
| 2025-07-29 | -83.01 | $72.55 | 254707 |
| 2025-07-28 | -56.27 | $73.51 | 290800 |
| 2025-07-25 | -50.70 | $73.71 | 226300 |
| 2025-07-24 | -54.37 | $73.54 | 297500 |
| 2025-07-23 | -40.98 | $74.03 | 330400 |
| 2025-07-22 | -46.89 | $73.57 | 289736 |
| 2025-07-21 | -45.68 | $73.15 | 298900 |
| 2025-07-18 | -25.12 | $73.97 | 433400 |
| 2025-07-17 | -40.18 | $74.50 | 437300 |
| 2025-07-16 | -38.02 | $73.65 | 417100 |
| 2025-07-15 | -50.82 | $72.07 | 473000 |
| 2025-07-14 | -33.53 | $74.08 | 466648 |
| 2025-07-11 | -37.92 | $73.57 | 428901 |
| 2025-07-10 | -27.34 | $74.80 | 453100 |
| 2025-07-09 | -26.57 | $74.89 | 461715 |
| 2025-07-08 | -35.86 | $73.81 | 741741 |
| 2025-07-07 | -39.64 | $73.37 | 726400 |
| 2025-07-03 | -34.39 | $73.98 | 271000 |
| 2025-07-02 | -28.72 | $74.64 | 663100 |
| 2025-07-01 | -35.00 | $73.91 | 839436 |
| 2025-06-30 | -39.98 | $73.33 | 646574 |
| 2025-06-27 | -42.73 | $73.01 | 1.5M |
| 2025-06-26 | -41.53 | $73.15 | 947620 |
| 2025-06-25 | -38.44 | $73.51 | 997600 |
| 2025-06-24 | -29.58 | $74.54 | 958700 |
| 2025-06-23 | -49.70 | $72.20 | 573500 |
| 2025-06-20 | -65.52 | $70.36 | 1.3M |
| 2025-06-18 | -59.42 | $71.07 | 1.9M |
| 2025-06-17 | -91.44 | $66.76 | 403912 |
| 2025-06-16 | -73.49 | $67.62 | 451217 |
| 2025-06-13 | -96.60 | $66.59 | 396801 |
| 2025-06-12 | -54.21 | $68.82 | 323000 |
| 2025-06-11 | -42.52 | $69.32 | 334800 |
| 2025-06-10 | -23.13 | $70.15 | 322900 |
| 2025-06-09 | -22.49 | $69.79 | 379506 |
| 2025-06-06 | -11.02 | $69.96 | 215100 |
| 2025-06-05 | -20.92 | $69.18 | 348500 |
| 2025-06-04 | -8.89 | $69.81 | 460500 |
| 2025-06-03 | -3.37 | $69.49 | 506506 |
| 2025-06-02 | -26.09 | $67.79 | 350827 |
| 2025-05-30 | -22.78 | $68.01 | 361946 |
| 2025-05-29 | -14.46 | $68.30 | 229603 |
| 2025-05-28 | -18.84 | $67.86 | 248039 |
| 2025-05-27 | -9.53 | $68.68 | 255400 |
| 2025-05-23 | -22.32 | $67.48 | 252708 |
| 2025-05-22 | -14.99 | $68.15 | 219616 |
| 2025-05-21 | -16.63 | $67.85 | 220900 |
| 2025-05-20 | -4.48 | $69.07 | 221145 |
| 2025-05-19 | -0.96 | $68.72 | 210800 |
| 2025-05-16 | -3.86 | $68.44 | 293400 |
| 2025-05-15 | -5.74 | $68.26 | 253600 |
| 2025-05-14 | -10.13 | $67.84 | 201921 |
| 2025-05-13 | -3.65 | $68.46 | 506905 |
| 2025-05-12 | -7.18 | $68.02 | 305742 |
| 2025-05-09 | -10.97 | $66.05 | 204145 |
| 2025-05-08 | -3.41 | $66.59 | 251720 |
| 2025-05-07 | -16.42 | $64.37 | 252500 |
| 2025-05-06 | -25.85 | $63.79 | 195428 |
| 2025-05-05 | -28.13 | $63.65 | 292744 |
| 2025-05-02 | -21.79 | $64.04 | 300100 |
| 2025-05-01 | -57.09 | $62.59 | 421922 |
| 2025-04-30 | -74.59 | $61.70 | 432825 |
| 2025-04-29 | -74.38 | $61.72 | 363826 |
| 2025-04-28 | -76.95 | $61.47 | 320640 |
| 2025-04-25 | -73.15 | $61.84 | 604309 |
| 2025-04-24 | -68.72 | $62.27 | 510107 |
| 2025-04-23 | -71.71 | $61.98 | 606349 |
| 2025-04-22 | -82.61 | $60.92 | 349900 |
| 2025-04-21 | -97.43 | $59.48 | 275342 |
| 2025-04-17 | -86.54 | $60.72 | 427321 |
| 2025-04-16 | -76.66 | $61.66 | 278500 |
| 2025-04-15 | -69.72 | $62.32 | 344903 |
| 2025-04-14 | -47.32 | $64.45 | 282332 |
| 2025-04-11 | -52.47 | $63.96 | 256300 |
| 2025-04-10 | -63.30 | $62.93 | 340641 |
| 2025-04-09 | -50.79 | $64.12 | 627900 |
| 2025-04-08 | -91.06 | $60.29 | 719300 |
| 2025-04-07 | -90.87 | $60.81 | 940404 |
| 2025-04-04 | -87.47 | $62.30 | 586000 |
| 2025-04-03 | -70.62 | $64.29 | 816249 |
| 2025-04-02 | -11.60 | $68.87 | 502875 |
| 2025-04-01 | -17.40 | $68.42 | 491000 |
| 2025-03-31 | -25.00 | $67.83 | 371648 |
| 2025-03-28 | -21.78 | $68.08 | 428733 |
| 2025-03-27 | -13.79 | $68.70 | 415813 |
| 2025-03-26 | -17.14 | $68.44 | 244870 |
| 2025-03-25 | -22.04 | $68.06 | 331842 |
| 2025-03-24 | -19.46 | $68.26 | 426803 |
| 2025-03-21 | -40.85 | $66.60 | 2.5M |
| 2025-03-20 | -37.24 | $66.88 | 430145 |
| 2025-03-19 | -24.87 | $67.84 | 488000 |
| 2025-03-18 | -30.54 | $67.40 | 387700 |
| 2025-03-17 | -29.77 | $67.46 | 380222 |
| 2025-03-14 | -31.19 | $67.35 | 515300 |
| 2025-03-13 | -42.65 | $66.46 | 551000 |
| 2025-03-12 | -42.53 | $66.47 | 1.2M |
| 2025-03-11 | -32.22 | $67.27 | 951137 |
| 2025-03-10 | -92.01 | $62.52 | 840697 |
| 2025-03-07 | -52.62 | $65.78 | 417300 |
| 2025-03-06 | -71.63 | $65.22 | 389244 |
| 2025-03-05 | -80.23 | $64.80 | 431132 |
| 2025-03-04 | -91.63 | $64.01 | 405100 |
| 2025-03-03 | -97.05 | $63.78 | 373140 |
| 2025-02-28 | -76.11 | $65.65 | 405326 |
| 2025-02-27 | -92.15 | $64.40 | 439509 |
| 2025-02-26 | -85.66 | $64.94 | 382733 |
| 2025-02-25 | -84.69 | $65.02 | 370600 |
| 2025-02-24 | -84.57 | $65.03 | 334900 |
| 2025-02-21 | -92.22 | $64.40 | 422400 |
| 2025-02-20 | -93.90 | $65.83 | 233020 |
| 2025-02-19 | -80.79 | $66.69 | 357000 |
| 2025-02-18 | -90.32 | $66.35 | 254448 |
| 2025-02-14 | -88.08 | $66.87 | 325110 |
| 2025-02-13 | -92.50 | $66.61 | 318100 |
| 2025-02-12 | -96.25 | $66.39 | 380700 |
| 2025-02-11 | -71.75 | $68.18 | 196225 |
| 2025-02-10 | -57.85 | $67.69 | 260345 |
| 2025-02-07 | -67.55 | $66.96 | 244000 |
| 2025-02-06 | -50.80 | $68.22 | 237103 |
| 2025-02-05 | -33.24 | $69.54 | 274232 |
| 2025-02-04 | -29.79 | $69.80 | 242816 |
| 2025-02-03 | -26.33 | $70.06 | 293100 |
| 2025-01-31 | -17.42 | $70.73 | 245520 |
| 2025-01-30 | -5.85 | $71.60 | 260121 |
| 2025-01-29 | -15.96 | $70.84 | 315900 |
| 2025-01-28 | -8.64 | $71.39 | 186437 |
| 2025-01-27 | -11.17 | $71.20 | 252100 |
| 2025-01-24 | -17.82 | $70.70 | 199320 |
| 2025-01-23 | -24.73 | $70.18 | 278449 |
| 2025-01-22 | -20.35 | $70.51 | 232948 |
| 2025-01-21 | -11.04 | $71.21 | 422600 |
| 2025-01-17 | -1.27 | $70.74 | 522200 |
| 2025-01-16 | -15.89 | $69.76 | 339442 |
| 2025-01-15 | -21.64 | $69.48 | 268700 |
| 2025-01-14 | -42.81 | $68.14 | 312600 |
| 2025-01-13 | -61.90 | $67.16 | 304016 |
| 2025-01-10 | -88.99 | $65.42 | 291228 |
| 2025-01-08 | -86.38 | $66.08 | 304300 |
| 2025-01-07 | -89.84 | $66.28 | 258600 |
| 2025-01-06 | -80.43 | $67.04 | 508515 |
| 2025-01-03 | -73.45 | $68.03 | 249337 |
| 2025-01-02 | -90.48 | $66.81 | 203906 |
| 2024-12-31 | -85.80 | $67.45 | 383900 |
| 2024-12-30 | -89.02 | $67.01 | 233100 |
| 2024-12-27 | -86.24 | $67.39 | 235726 |
| 2024-12-26 | -81.64 | $68.26 | 198337 |
| 2024-12-24 | -86.05 | $67.60 | 147400 |
| 2024-12-23 | -90.32 | $66.96 | 358000 |
| 2024-12-20 | -92.99 | $66.56 | 1.1M |
| 2024-12-19 | -97.54 | $66.60 | 269000 |
| 2024-12-18 | -96.78 | $66.96 | 499720 |
| 2024-12-17 | -94.81 | $69.34 | 686043 |
| 2024-12-16 | -95.28 | $70.20 | 447147 |
| 2024-12-13 | -97.10 | $70.11 | 362706 |
| 2024-12-12 | -97.41 | $70.33 | 421200 |
| 2024-12-11 | -90.29 | $71.19 | 605000 |
| 2024-12-10 | -83.35 | $71.93 | 440131 |
| 2024-12-09 | -77.70 | $72.52 | 537607 |
| 2024-12-06 | -91.90 | $71.56 | 569800 |
| 2024-12-05 | -98.96 | $72.08 | 757400 |
| 2024-12-04 | -31.59 | $78.65 | 411408 |
| 2024-12-03 | -29.48 | $77.96 | 335640 |
| 2024-12-02 | -19.86 | $78.60 | 386000 |
| 2024-11-29 | -22.40 | $78.34 | 184819 |
| 2024-11-27 | -23.86 | $78.19 | 254715 |
| 2024-11-26 | -11.90 | $79.40 | 287539 |
| 2024-11-25 | -11.55 | $79.34 | 392607 |
| 2024-11-22 | -28.33 | $77.45 | 318800 |
| 2024-11-21 | -31.23 | $76.98 | 240000 |
| 2024-11-20 | -41.31 | $75.67 | 446900 |
| 2024-11-19 | -42.14 | $75.57 | 272595 |
| 2024-11-18 | -43.81 | $75.33 | 185832 |
| 2024-11-15 | -44.64 | $75.23 | 214817 |
| 2024-11-14 | -34.24 | $76.49 | 208600 |
| 2024-11-13 | -20.21 | $78.19 | 202700 |
| 2024-11-12 | -16.34 | $78.66 | 294117 |
| 2024-11-11 | -8.75 | $79.26 | 189829 |
| 2024-11-08 | -10.07 | $78.43 | 257210 |
| 2024-11-07 | -14.61 | $77.93 | 282200 |
| 2024-11-06 | -1.63 | $79.36 | 697100 |
| 2024-11-05 | -4.78 | $73.90 | 260600 |
| 2024-11-04 | -43.01 | $71.74 | 187721 |
| 2024-11-01 | -62.30 | $70.65 | 191046 |
| 2024-10-31 | -62.30 | $70.65 | 254800 |
| 2024-10-30 | -58.05 | $70.89 | 237228 |
| 2024-10-29 | -61.77 | $70.68 | 191830 |
| 2024-10-28 | -74.81 | $70.18 | 277900 |
| 2024-10-25 | -93.81 | $68.94 | 168425 |
| 2024-10-24 | -89.38 | $69.24 | 420800 |
| 2024-10-23 | -83.33 | $69.65 | 249356 |
| 2024-10-22 | -79.79 | $69.89 | 492500 |
| 2024-10-21 | -98.24 | $69.71 | 369600 |
| 2024-10-18 | -90.98 | $70.65 | 663215 |
| 2024-10-17 | -86.32 | $71.14 | 300300 |
| 2024-10-16 | -51.10 | $73.38 | 220545 |
| 2024-10-15 | -63.05 | $72.62 | 247100 |
| 2024-10-14 | -63.52 | $72.59 | 128723 |
| 2024-10-11 | -75.63 | $71.82 | 219742 |
| 2024-10-10 | -94.65 | $70.61 | 213800 |
| 2024-10-09 | -69.56 | $71.26 | 344400 |
| 2024-10-08 | -55.44 | $71.89 | 231919 |
| 2024-10-07 | -48.19 | $72.51 | 228903 |
| 2024-10-04 | -38.41 | $72.90 | 188523 |
| 2024-10-03 | -45.42 | $72.07 | 212240 |
| 2024-10-02 | -32.87 | $73.33 | 249238 |
| 2024-10-01 | -27.49 | $73.87 | 298400 |
| 2024-09-30 | -13.84 | $75.24 | 423100 |
| 2024-09-27 | -32.17 | $73.40 | 247700 |
| 2024-09-26 | -36.16 | $73.00 | 292300 |
| 2024-09-25 | -41.63 | $72.45 | 409820 |
| 2024-09-24 | -29.08 | $73.71 | 464800 |
| 2024-09-23 | -27.89 | $73.83 | 553600 |
| 2024-09-20 | -18.13 | $74.81 | 2.3M |
| 2024-09-19 | -2.70 | $75.61 | 465024 |
| 2024-09-18 | -19.61 | $73.19 | 632900 |
| 2024-09-17 | -10.39 | $73.06 | 322028 |
| 2024-09-16 | -22.19 | $71.99 | 381700 |
| 2024-09-13 | -23.20 | $71.92 | 287800 |
| 2024-09-12 | -61.38 | $69.27 | 573206 |
| 2024-09-11 | -58.50 | $69.47 | 325643 |
| 2024-09-10 | -48.70 | $70.15 | 608445 |
| 2024-09-09 | -65.42 | $68.99 | 678900 |
| 2024-09-06 | -96.91 | $66.62 | 393740 |
| 2024-09-05 | -78.12 | $67.96 | 467006 |
| 2024-09-04 | -30.19 | $71.29 | 421300 |
| 2024-09-03 | -31.00 | $71.23 | 345331 |
| 2024-08-30 | -5.19 | $73.05 | 291207 |
| 2024-08-29 | -11.34 | $72.60 | 191116 |
| 2024-08-28 | -30.54 | $71.66 | 183508 |
| 2024-08-27 | -37.32 | $71.87 | 178320 |
| 2024-08-26 | -32.64 | $72.30 | 177700 |
| 2024-08-23 | -34.28 | $72.15 | 241653 |
| 2024-08-22 | -57.13 | $70.05 | 203900 |
| 2024-08-21 | -49.62 | $70.74 | 452400 |
| 2024-08-20 | -67.03 | $69.14 | 193634 |
| 2024-08-19 | -60.94 | $69.70 | 146022 |
| 2024-08-16 | -66.81 | $69.16 | 244600 |
| 2024-08-15 | -75.08 | $68.40 | 309535 |
| 2024-08-14 | -81.28 | $67.83 | 273118 |
| 2024-08-13 | -75.84 | $68.33 | 291300 |
| 2024-08-12 | -85.20 | $67.47 | 218000 |
| 2024-08-09 | -82.37 | $67.73 | 270401 |
| 2024-08-08 | -77.58 | $68.17 | 319100 |
| 2024-08-07 | -88.64 | $66.25 | 356503 |
| 2024-08-06 | -62.62 | $68.18 | 343402 |
| 2024-08-05 | -72.91 | $67.01 | 311005 |
| 2024-08-02 | -45.91 | $70.08 | 251246 |
| 2024-08-01 | -30.61 | $71.82 | 297300 |
| 2024-07-31 | -13.90 | $73.72 | 402300 |
| 2024-07-30 | -4.68 | $73.29 | 373700 |
| 2024-07-29 | -14.09 | $71.31 | 221900 |
| 2024-07-26 | -11.53 | $71.53 | 211002 |
| 2024-07-25 | -21.54 | $70.67 | 316200 |
| 2024-07-24 | -21.77 | $70.65 | 298200 |
| 2024-07-23 | -9.54 | $71.23 | 326440 |
| 2024-07-22 | -7.93 | $71.36 | 242500 |
| 2024-07-19 | -23.42 | $70.11 | 233423 |
| 2024-07-18 | -17.72 | $70.57 | 367510 |
| 2024-07-17 | -3.86 | $71.65 | 411118 |
| 2024-07-16 | -2.08 | $71.00 | 361914 |
| 2024-07-15 | -36.79 | $68.26 | 350700 |
| 2024-07-12 | -47.01 | $67.56 | 337133 |
| 2024-07-11 | -64.95 | $65.98 | 379105 |
| 2024-07-10 | -74.02 | $64.17 | 248322 |
| 2024-07-09 | -66.56 | $64.65 | 769800 |
| 2024-07-08 | -47.23 | $66.43 | 180026 |
| 2024-07-05 | -52.33 | $65.96 | 213800 |
| 2024-07-03 | -37.03 | $67.37 | 163800 |
| 2024-07-02 | -32.36 | $67.80 | 370039 |
| 2024-07-01 | -45.82 | $66.56 | 447415 |
| 2024-06-28 | -39.52 | $67.14 | 774300 |
| 2024-06-27 | -51.90 | $66.00 | 433100 |
| 2024-06-26 | -48.53 | $66.31 | 497832 |
| 2024-06-25 | -37.57 | $67.32 | 630983 |
| 2024-06-24 | -36.37 | $67.43 | 280400 |
| 2024-06-21 | -27.25 | $68.27 | 969738 |
| 2024-06-20 | -29.75 | $68.04 | 514543 |
| 2024-06-18 | -46.04 | $66.54 | 411300 |
| 2024-06-17 | -50.60 | $66.12 | 402700 |
| 2024-06-14 | -43.97 | $66.73 | 673279 |
| 2024-06-13 | -2.36 | $70.27 | 845800 |
| 2024-06-12 | -64.89 | $63.41 | 350413 |
| 2024-06-11 | -74.24 | $62.92 | 364000 |
| 2024-06-10 | -82.06 | $62.51 | 389647 |
| 2024-06-07 | -95.42 | $63.27 | 330100 |
| 2024-06-06 | -60.00 | $64.86 | 299109 |
| 2024-06-05 | -49.88 | $64.65 | 271800 |
| 2024-06-04 | -33.26 | $65.37 | 191901 |
| 2024-06-03 | -27.48 | $65.62 | 210028 |
| 2024-05-31 | -16.23 | $65.94 | 254500 |
| 2024-05-30 | -20.89 | $65.59 | 252506 |
| 2024-05-29 | -23.32 | $65.42 | 277796 |
| 2024-05-28 | -3.39 | $66.59 | 336837 |
| 2024-05-24 | -2.20 | $66.53 | 252900 |
| 2024-05-23 | -14.17 | $65.77 | 274812 |
| 2024-05-22 | -17.17 | $65.58 | 175539 |
| 2024-05-21 | -19.21 | $65.45 | 263118 |
| 2024-05-20 | -15.43 | $65.69 | 240522 |
| 2024-05-17 | -3.78 | $66.43 | 175000 |
| 2024-05-16 | -3.86 | $66.25 | 302700 |
| 2024-05-15 | -7.30 | $66.01 | 318600 |
| 2024-05-14 | -11.93 | $64.80 | 293500 |
| 2024-05-13 | -6.01 | $64.63 | 243410 |
| 2024-05-10 | -0.42 | $64.52 | 246900 |
| 2024-05-09 | 0.00 | $64.42 | 549000 |
| 2024-05-08 | -2.71 | $64.08 | 397037 |
| 2024-05-07 | -28.28 | $62.95 | 555111 |
| 2024-05-06 | -21.27 | $63.74 | 336200 |
| 2024-05-03 | -50.50 | $62.27 | 255115 |
| 2024-05-02 | -58.45 | $61.87 | 336000 |
| 2024-05-01 | -72.60 | $61.18 | 313926 |
| 2024-04-30 | -81.60 | $60.72 | 369700 |
| 2024-04-29 | -66.54 | $61.49 | 243538 |
| 2024-04-26 | -79.08 | $61.01 | 272334 |
| 2024-04-25 | -86.71 | $60.64 | 484318 |
| 2024-04-24 | -57.10 | $62.65 | 267800 |
| 2024-04-23 | -49.03 | $63.19 | 242224 |
| 2024-04-22 | -52.62 | $62.95 | 391300 |
| 2024-04-19 | -77.43 | $61.29 | 454137 |
| 2024-04-18 | -97.16 | $59.97 | 279734 |
| 2024-04-17 | -96.71 | $60.00 | 272937 |
| 2024-04-16 | -93.75 | $60.47 | 290219 |
| 2024-04-15 | -97.40 | $60.84 | 203217 |
| 2024-04-12 | -97.84 | $61.49 | 200900 |
| 2024-04-11 | -94.19 | $62.58 | 243300 |
| 2024-04-10 | -92.09 | $62.86 | 385833 |
| 2024-04-09 | -51.28 | $64.46 | 192400 |
| 2024-04-08 | -63.01 | $64.00 | 174611 |
| 2024-04-05 | -73.98 | $63.57 | 460949 |
| 2024-04-04 | -82.65 | $63.23 | 311300 |
| 2024-04-03 | -76.47 | $64.23 | 238732 |
| 2024-04-02 | -75.21 | $64.32 | 417300 |
| 2024-04-01 | -69.19 | $64.75 | 351647 |
| 2024-03-28 | -55.04 | $65.76 | 345624 |
| 2024-03-27 | -48.83 | $65.94 | 451500 |
| 2024-03-26 | -55.42 | $64.42 | 273600 |
| 2024-03-25 | -54.29 | $64.25 | 204700 |
| 2024-03-22 | -46.55 | $64.77 | 223300 |
| 2024-03-21 | -40.40 | $65.40 | 333748 |
| 2024-03-20 | -48.09 | $64.39 | 295358 |
| 2024-03-19 | -55.61 | $63.44 | 409143 |
| 2024-03-18 | -46.94 | $64.16 | 589000 |
| 2024-03-15 | -52.97 | $63.45 | 3.8M |
| 2024-03-14 | -55.18 | $63.19 | 570326 |
| 2024-03-13 | -45.42 | $64.34 | 411800 |
| 2024-03-12 | -44.15 | $64.44 | 306900 |
| 2024-03-11 | -40.96 | $64.82 | 366100 |
| 2024-03-08 | -34.40 | $65.60 | 469400 |
| 2024-03-07 | -39.19 | $65.03 | 640200 |
| 2024-03-06 | -40.54 | $64.87 | 569900 |
| 2024-03-05 | -26.27 | $64.06 | 381240 |
| 2024-03-04 | -1.77 | $66.14 | 688641 |
| 2024-03-01 | -0.16 | $64.08 | 329600 |
| 2024-02-29 | -4.09 | $63.66 | 510000 |
| 2024-02-28 | -13.82 | $61.23 | 428506 |
| 2024-02-27 | -13.37 | $60.65 | 368300 |
| 2024-02-26 | -51.37 | $59.40 | 189400 |
| 2024-02-23 | -44.38 | $59.63 | 167100 |
| 2024-02-22 | -53.27 | $59.30 | 196755 |
| 2024-02-21 | -51.72 | $59.14 | 189400 |
| 2024-02-20 | -59.68 | $58.84 | 205400 |
| 2024-02-16 | -52.48 | $58.76 | 251368 |
| 2024-02-15 | -17.53 | $60.07 | 336747 |
| 2024-02-14 | -32.59 | $59.19 | 186814 |
| 2024-02-13 | -48.51 | $58.17 | 444700 |
| 2024-02-12 | -3.65 | $60.87 | 377100 |
| 2024-02-09 | -17.83 | $58.94 | 277321 |
| 2024-02-08 | -16.56 | $59.00 | 264600 |
| 2024-02-07 | -22.95 | $58.63 | 267002 |
| 2024-02-06 | -18.96 | $58.83 | 418313 |
| 2024-02-05 | -15.37 | $59.01 | 208900 |
| 2024-02-02 | -5.19 | $59.52 | 221700 |
| 2024-02-01 | -12.45 | $59.06 | 275300 |
| 2024-01-31 | -20.41 | $58.67 | 408000 |
| 2024-01-30 | -5.31 | $59.41 | 273300 |
| 2024-01-29 | -21.22 | $58.63 | 195900 |
| 2024-01-26 | -21.63 | $58.61 | 185727 |
| 2024-01-25 | -27.35 | $58.33 | 278009 |
| 2024-01-24 | -40.00 | $57.71 | 172600 |
| 2024-01-23 | -43.06 | $57.56 | 312803 |
| 2024-01-22 | -49.80 | $57.23 | 251321 |
| 2024-01-19 | -70.83 | $56.36 | 229322 |
| 2024-01-18 | -79.82 | $55.87 | 139608 |
| 2024-01-17 | -88.44 | $55.40 | 229600 |
| 2024-01-16 | -72.11 | $56.29 | 200200 |
| 2024-01-12 | -75.05 | $56.13 | 181440 |
| 2024-01-11 | -72.26 | $56.13 | 355439 |
| 2024-01-10 | -77.74 | $55.82 | 245126 |
| 2024-01-09 | -84.32 | $55.38 | 243235 |
| 2024-01-08 | -58.44 | $56.24 | 297743 |
| 2024-01-05 | -61.89 | $55.17 | 192190 |
| 2024-01-04 | -51.51 | $55.79 | 376500 |
| 2024-01-03 | -42.56 | $56.56 | 575507 |
| 2024-01-02 | -21.16 | $58.40 | 265800 |
| 2023-12-29 | -10.12 | $59.35 | 309100 |
| 2023-12-28 | -10.77 | $59.24 | 230220 |
| 2023-12-27 | -13.52 | $58.99 | 362540 |
| 2023-12-26 | -14.06 | $58.89 | 333200 |
| 2023-12-22 | -16.68 | $58.62 | 188014 |
| 2023-12-21 | -16.16 | $58.67 | 306037 |
| 2023-12-20 | -21.38 | $58.17 | 512992 |
| 2023-12-19 | -1.56 | $59.46 | 464500 |
| 2023-12-18 | -8.30 | $58.16 | 336800 |
| 2023-12-15 | -3.64 | $57.82 | 1.2M |
| 2023-12-14 | -3.70 | $57.50 | 561804 |
| 2023-12-13 | 0.00 | $56.49 | 859600 |
| 2023-12-12 | -4.83 | $55.92 | 288700 |
| 2023-12-11 | -4.19 | $55.92 | 402300 |
| 2023-12-08 | -5.08 | $54.72 | 385100 |
| 2023-12-07 | -15.91 | $53.89 | 618210 |
| 2023-12-06 | -43.55 | $51.70 | 729515 |
| 2023-12-05 | -13.37 | $53.37 | 420500 |
| 2023-12-04 | -0.14 | $54.30 | 384100 |
| 2023-12-01 | 0.00 | $52.91 | 293200 |
| 2023-11-30 | -1.50 | $51.74 | 277510 |
| 2023-11-29 | -8.09 | $51.25 | 214100 |
| 2023-11-28 | -10.56 | $50.98 | 247000 |
| 2023-11-27 | -4.68 | $51.38 | 132500 |
| 2023-11-24 | -9.50 | $51.04 | 68701 |
| 2023-11-22 | -12.34 | $50.84 | 98400 |
| 2023-11-21 | -13.49 | $50.74 | 181200 |
| 2023-11-20 | -0.70 | $51.51 | 231036 |
| 2023-11-17 | -11.06 | $50.64 | 237643 |
| 2023-11-16 | -15.52 | $50.33 | 175800 |
| 2023-11-15 | -10.49 | $50.68 | 279722 |
| 2023-11-14 | -2.22 | $50.62 | 255400 |
| 2023-11-13 | -34.61 | $47.70 | 159700 |
| 2023-11-10 | -25.84 | $48.18 | 170414 |
| 2023-11-09 | -43.04 | $47.56 | 232740 |
| 2023-11-08 | -40.29 | $47.71 | 164800 |
| 2023-11-07 | -45.76 | $47.65 | 192600 |
| 2023-11-06 | -31.69 | $48.48 | 240700 |
| 2023-11-03 | -42.88 | $47.82 | 163800 |
| 2023-11-02 | -56.95 | $46.99 | 257206 |
| 2023-11-01 | -79.66 | $45.65 | 357406 |
| 2023-10-31 | -81.86 | $45.52 | 194000 |
| 2023-10-30 | -93.90 | $44.81 | 201334 |
| 2023-10-27 | -90.85 | $44.99 | 214200 |
| 2023-10-26 | -83.05 | $45.45 | 247331 |
| 2023-10-25 | -87.12 | $45.21 | 277417 |
| 2023-10-24 | -90.51 | $45.01 | 304108 |
| 2023-10-23 | -99.56 | $45.78 | 356124 |
| 2023-10-20 | -92.73 | $46.78 | 720400 |
| 2023-10-19 | -57.40 | $48.14 | 274011 |
| 2023-10-18 | -56.36 | $48.18 | 292100 |
| 2023-10-17 | -33.77 | $49.05 | 218500 |
| 2023-10-16 | -46.23 | $48.57 | 238100 |
| 2023-10-13 | -38.70 | $48.86 | 335645 |
| 2023-10-12 | -21.39 | $49.52 | 390000 |
| 2023-10-11 | -12.11 | $49.88 | 294135 |
| 2023-10-10 | -5.21 | $49.20 | 256400 |
| 2023-10-09 | -21.53 | $48.73 | 184335 |
| 2023-10-06 | -27.43 | $48.56 | 352244 |
| 2023-10-05 | -51.04 | $47.88 | 301004 |
| 2023-10-04 | -57.69 | $48.12 | 197414 |
| 2023-10-03 | -74.54 | $47.58 | 238900 |
| 2023-10-02 | -78.82 | $47.51 | 389024 |
| 2023-09-29 | -82.59 | $47.44 | 410400 |
| 2023-09-28 | -74.51 | $47.89 | 378313 |
| 2023-09-27 | -84.78 | $47.35 | 221300 |
| 2023-09-26 | -97.96 | $46.59 | 353319 |
| 2023-09-25 | -88.71 | $47.18 | 273900 |
| 2023-09-22 | -91.73 | $46.99 | 167123 |
| 2023-09-21 | -82.19 | $47.59 | 163845 |
| 2023-09-20 | -70.11 | $48.35 | 221135 |
| 2023-09-19 | -69.16 | $48.41 | 198700 |
| 2023-09-18 | -78.54 | $47.82 | 315802 |
| 2023-09-15 | -90.30 | $47.08 | 1.2M |
| 2023-09-14 | -87.96 | $48.01 | 555601 |
| 2023-09-13 | -86.85 | $48.07 | 208300 |
| 2023-09-12 | -87.04 | $48.06 | 253001 |
| 2023-09-11 | -99.39 | $47.91 | 376700 |
| 2023-09-08 | -92.90 | $48.57 | 257200 |
| 2023-09-07 | -92.53 | $48.76 | 325917 |
| 2023-09-06 | -86.56 | $49.87 | 250100 |
| 2023-09-05 | -78.04 | $50.20 | 318344 |
| 2023-09-01 | -62.60 | $51.68 | 197200 |
| 2023-08-31 | -91.06 | $50.98 | 193200 |
| 2023-08-30 | -54.47 | $51.88 | 160300 |
| 2023-08-29 | -48.37 | $52.03 | 206600 |
| 2023-08-28 | -50.00 | $51.99 | 204100 |
| 2023-08-25 | -43.09 | $52.16 | 173721 |
| 2023-08-24 | -61.79 | $51.70 | 286500 |
| 2023-08-23 | -60.16 | $51.74 | 271733 |
| 2023-08-22 | -99.12 | $50.97 | 213702 |
| 2023-08-21 | -81.10 | $51.61 | 231528 |
| 2023-08-18 | -85.71 | $51.59 | 294012 |
| 2023-08-17 | -93.24 | $51.47 | 302600 |
| 2023-08-16 | -91.36 | $51.55 | 281000 |
| 2023-08-15 | -91.87 | $51.73 | 239444 |
| 2023-08-14 | -65.06 | $52.62 | 291600 |
| 2023-08-11 | -65.36 | $52.61 | 201922 |
| 2023-08-10 | -62.50 | $52.68 | 191500 |
| 2023-08-09 | -58.92 | $52.70 | 218003 |
| 2023-08-08 | -53.87 | $52.62 | 142404 |
| 2023-08-07 | -41.96 | $52.90 | 142802 |
| 2023-08-04 | -50.30 | $52.26 | 201300 |
| 2023-08-03 | -32.01 | $52.85 | 170900 |
| 2023-08-02 | -32.30 | $52.59 | 125600 |
| 2023-08-01 | -32.15 | $52.60 | 212000 |
| 2023-07-31 | -30.97 | $52.68 | 216200 |
| 2023-07-28 | -37.91 | $52.21 | 184100 |
| 2023-07-27 | -42.77 | $51.88 | 214200 |
| 2023-07-26 | -38.04 | $52.14 | 264300 |
| 2023-07-25 | -24.50 | $53.08 | 336900 |
| 2023-07-24 | -16.43 | $53.64 | 174009 |
| 2023-07-21 | -24.64 | $53.07 | 299700 |
| 2023-07-20 | -11.82 | $53.96 | 248500 |
| 2023-07-19 | -1.01 | $54.71 | 267900 |
| 2023-07-18 | -0.64 | $54.06 | 266900 |
| 2023-07-17 | -10.89 | $52.83 | 270900 |
| 2023-07-14 | -1.18 | $52.85 | 313014 |
| 2023-07-13 | -12.02 | $52.16 | 446500 |
| 2023-07-12 | -21.96 | $51.50 | 308800 |
| 2023-07-11 | -39.87 | $50.66 | 376100 |
| 2023-07-10 | -43.92 | $50.47 | 328023 |
| 2023-07-07 | -55.65 | $49.92 | 315432 |
| 2023-07-06 | -79.32 | $48.81 | 161646 |
| 2023-07-05 | -71.64 | $49.17 | 297400 |
| 2023-07-03 | -68.23 | $49.33 | 114226 |
| 2023-06-30 | -63.75 | $49.54 | 317273 |
| 2023-06-29 | -53.07 | $49.42 | 441233 |
| 2023-06-28 | -71.69 | $48.25 | 622514 |
| 2023-06-27 | -60.80 | $48.90 | 537412 |
| 2023-06-26 | -27.64 | $50.88 | 393639 |
| 2023-06-23 | -47.40 | $49.70 | 2.1M |
| 2023-06-22 | -40.54 | $50.11 | 278120 |
| 2023-06-21 | -35.18 | $50.43 | 344928 |
| 2023-06-20 | -34.17 | $50.49 | 318600 |
| 2023-06-16 | -25.96 | $50.98 | 854000 |
| 2023-06-15 | -31.99 | $50.62 | 335520 |
| 2023-06-14 | -42.88 | $49.97 | 381922 |
| 2023-06-13 | -11.39 | $51.85 | 326700 |
| 2023-06-12 | -16.28 | $51.55 | 235500 |
| 2023-06-09 | -20.64 | $51.29 | 292538 |
| 2023-06-08 | -21.31 | $51.25 | 256600 |
| 2023-06-07 | -6.21 | $52.15 | 356637 |
| 2023-06-06 | -4.40 | $50.91 | 258345 |
| 2023-06-05 | -43.13 | $48.63 | 253112 |
| 2023-06-02 | -8.09 | $49.90 | 236432 |
| 2023-06-01 | -44.28 | $47.76 | 204400 |
| 2023-05-31 | -58.08 | $47.00 | 366300 |
| 2023-05-30 | -43.74 | $47.79 | 178819 |
| 2023-05-26 | -35.03 | $48.27 | 155238 |
| 2023-05-25 | -43.92 | $47.78 | 164626 |
| 2023-05-24 | -31.22 | $48.48 | 289210 |
| 2023-05-23 | -13.07 | $49.48 | 275800 |
| 2023-05-22 | -2.36 | $49.65 | 206247 |
| 2023-05-19 | -11.64 | $48.94 | 194213 |
| 2023-05-18 | -14.51 | $48.99 | 241636 |
| 2023-05-17 | -28.60 | $48.36 | 283228 |
| 2023-05-16 | -50.36 | $47.45 | 249719 |
| 2023-05-15 | -51.27 | $47.95 | 292900 |
| 2023-05-12 | -54.96 | $47.78 | 221445 |
| 2023-05-11 | -57.49 | $47.64 | 247300 |
| 2023-05-10 | -53.31 | $47.93 | 171321 |
| 2023-05-09 | -62.39 | $47.30 | 218200 |
| 2023-05-08 | -63.26 | $47.24 | 210400 |
| 2023-05-05 | -60.09 | $47.46 | 258415 |
| 2023-05-04 | -83.29 | $45.85 | 300445 |
| 2023-05-03 | -92.23 | $46.29 | 304022 |
| 2023-05-02 | -89.62 | $46.47 | 327627 |
| 2023-05-01 | -78.91 | $47.57 | 182939 |
| 2023-04-28 | -70.73 | $48.02 | 223925 |
| 2023-04-27 | -74.00 | $47.84 | 361300 |
| 2023-04-26 | -93.64 | $46.76 | 253604 |
| 2023-04-25 | -95.95 | $46.93 | 279034 |
| 2023-04-24 | -95.12 | $48.40 | 147308 |
| 2023-04-21 | -91.86 | $49.09 | 172644 |
| 2023-04-20 | -74.92 | $49.61 | 290136 |
| 2023-04-19 | -68.17 | $49.94 | 233800 |
| 2023-04-18 | -52.60 | $50.39 | 199700 |
| 2023-04-17 | -25.26 | $51.18 | 161511 |
| 2023-04-14 | -25.26 | $51.18 | 211700 |
| 2023-04-13 | -34.71 | $51.39 | 181203 |
| 2023-04-12 | -48.76 | $50.88 | 190019 |
| 2023-04-11 | -72.81 | $50.48 | 192400 |
| 2023-04-10 | -78.96 | $50.15 | 416210 |
| 2023-04-06 | -91.70 | $49.63 | 225907 |
| 2023-04-05 | -91.33 | $49.87 | 306437 |
| 2023-04-04 | -88.25 | $50.30 | 222931 |
| 2023-04-03 | -76.77 | $51.55 | 293531 |
| 2023-03-31 | -75.02 | $51.74 | 279200 |
| 2023-03-30 | -80.62 | $51.13 | 251431 |
| 2023-03-29 | -81.82 | $51.00 | 291300 |
| 2023-03-28 | -83.38 | $50.83 | 178100 |
| 2023-03-27 | -83.75 | $50.79 | 240200 |
| 2023-03-24 | -89.07 | $50.21 | 363533 |
| 2023-03-23 | -95.32 | $49.53 | 532500 |
| 2023-03-22 | -99.81 | $49.37 | 310568 |
| 2023-03-21 | -90.69 | $50.75 | 332301 |
| 2023-03-20 | -97.52 | $50.06 | 387464 |
| 2023-03-17 | -97.82 | $50.03 | 1.7M |
| 2023-03-16 | -79.47 | $52.17 | 352300 |
| 2023-03-15 | -95.62 | $51.39 | 411200 |
| 2023-03-14 | -79.46 | $52.83 | 448625 |
| 2023-03-13 | -85.07 | $52.33 | 532400 |
| 2023-03-10 | -94.31 | $54.77 | 383507 |
| 2023-03-09 | -66.33 | $56.58 | 392003 |
| 2023-03-08 | -35.26 | $58.14 | 531500 |
| 2023-03-07 | -92.07 | $55.12 | 252829 |
| 2023-03-06 | -86.86 | $55.41 | 301132 |
| 2023-03-03 | -64.35 | $56.18 | 267319 |
| 2023-03-02 | -53.00 | $56.54 | 200400 |
| 2023-03-01 | -27.97 | $56.90 | 243414 |
| 2023-02-28 | -49.36 | $55.89 | 501513 |
| 2023-02-27 | -56.14 | $55.57 | 169300 |
| 2023-02-24 | -54.03 | $55.67 | 166000 |
| 2023-02-23 | -41.95 | $56.24 | 157800 |
| 2023-02-22 | -49.69 | $55.80 | 326200 |
| 2023-02-21 | -32.65 | $56.63 | 418732 |
| 2023-02-17 | -16.63 | $57.41 | 186132 |
| 2023-02-16 | -30.34 | $56.53 | 156500 |
| 2023-02-15 | -24.96 | $56.77 | 111100 |
| 2023-02-14 | -39.07 | $55.95 | 252600 |
| 2023-02-13 | -34.60 | $56.21 | 151427 |
| 2023-02-10 | -42.51 | $55.75 | 188600 |
| 2023-02-09 | -45.44 | $55.58 | 167430 |
| 2023-02-08 | -24.57 | $56.78 | 245500 |
| 2023-02-07 | -7.83 | $57.67 | 190700 |
| 2023-02-06 | -16.38 | $57.07 | 192644 |
| 2023-02-03 | -12.83 | $57.20 | 257600 |
| 2023-02-02 | -2.11 | $57.70 | 266200 |
| 2023-02-01 | -6.94 | $55.33 | 372511 |
| 2023-01-31 | -29.56 | $53.99 | 635639 |
| 2023-01-30 | -31.42 | $53.88 | 171600 |
| 2023-01-27 | -17.40 | $54.71 | 169500 |
| 2023-01-26 | -1.06 | $55.43 | 184928 |
| 2023-01-25 | -7.17 | $54.87 | 173700 |
| 2023-01-24 | -13.30 | $54.49 | 139400 |
| 2023-01-23 | -4.38 | $54.71 | 166308 |
| 2023-01-20 | -11.59 | $53.74 | 167948 |
| 2023-01-19 | -30.80 | $52.68 | 206600 |
| 2023-01-18 | -32.32 | $52.60 | 226800 |
| 2023-01-17 | -16.98 | $52.87 | 193200 |
| 2023-01-13 | -13.21 | $53.07 | 200600 |
| 2023-01-12 | -2.83 | $53.62 | 232501 |
| 2023-01-11 | -17.76 | $52.87 | 199424 |
| 2023-01-10 | -16.82 | $52.92 | 262600 |
| 2023-01-09 | -43.18 | $51.51 | 228600 |
| 2023-01-06 | -36.45 | $51.87 | 172139 |
| 2023-01-05 | -77.13 | $49.89 | 315212 |
| 2023-01-04 | -66.29 | $50.85 | 484832 |
| 2023-01-03 | -78.60 | $50.18 | 347400 |
| 2022-12-30 | -75.03 | $50.62 | 329618 |
| 2022-12-29 | -75.76 | $50.78 | 162447 |
| 2022-12-28 | -84.26 | $49.97 | 155732 |
| 2022-12-27 | -72.82 | $51.06 | 176400 |
| 2022-12-23 | -73.98 | $50.95 | 144500 |
| 2022-12-22 | -85.62 | $49.84 | 377805 |
| 2022-12-21 | -66.21 | $51.69 | 365200 |
| 2022-12-20 | -83.74 | $50.02 | 368744 |
| 2022-12-19 | -88.77 | $49.54 | 420300 |
| 2022-12-16 | -88.25 | $49.59 | 1.9M |
| 2022-12-15 | -95.38 | $49.13 | 441400 |
| 2022-12-14 | -76.60 | $51.19 | 426300 |
| 2022-12-13 | -73.96 | $51.49 | 616100 |
| 2022-12-12 | -72.65 | $51.61 | 469300 |
| 2022-12-09 | -79.21 | $51.01 | 383800 |
| 2022-12-08 | -79.10 | $51.02 | 688000 |
| 2022-12-07 | -81.44 | $53.95 | 244400 |
| 2022-12-06 | -66.10 | $54.76 | 197828 |
| 2022-12-05 | -52.46 | $55.48 | 222046 |
| 2022-12-02 | -27.46 | $56.77 | 270046 |
| 2022-12-01 | -23.20 | $56.90 | 253914 |
| 2022-11-30 | -20.96 | $57.03 | 473400 |
| 2022-11-29 | -49.66 | $55.36 | 397534 |
| 2022-11-28 | -54.30 | $55.09 | 453111 |
| 2022-11-25 | -35.91 | $56.16 | 124900 |
| 2022-11-23 | -28.35 | $56.60 | 175100 |
| 2022-11-22 | -23.02 | $56.91 | 176500 |
| 2022-11-21 | -28.01 | $56.62 | 161633 |
| 2022-11-18 | -31.23 | $56.42 | 159700 |
| 2022-11-17 | -34.28 | $55.71 | 216943 |
| 2022-11-16 | -25.51 | $56.36 | 185400 |
| 2022-11-15 | -18.35 | $56.89 | 213204 |
| 2022-11-14 | -17.42 | $56.29 | 165108 |
| 2022-11-11 | -8.03 | $56.91 | 218623 |
| 2022-11-10 | -0.80 | $57.03 | 230048 |
| 2022-11-09 | -46.25 | $53.18 | 231243 |
| 2022-11-08 | -39.92 | $53.66 | 300335 |
| 2022-11-07 | -38.47 | $53.77 | 215346 |
| 2022-11-04 | -39.00 | $53.73 | 182300 |
| 2022-11-03 | -47.17 | $53.11 | 194800 |
| 2022-11-02 | -42.29 | $53.48 | 293621 |
| 2022-11-01 | -10.67 | $55.88 | 206600 |
| 2022-10-31 | -14.49 | $55.59 | 235014 |
| 2022-10-28 | -2.62 | $56.43 | 253700 |
| 2022-10-27 | -10.01 | $54.96 | 415100 |
| 2022-10-26 | -12.47 | $53.68 | 172210 |
| 2022-10-25 | -5.65 | $53.44 | 230701 |
| 2022-10-24 | -10.88 | $53.06 | 204833 |
| 2022-10-21 | -21.76 | $52.27 | 270226 |
| 2022-10-20 | -29.54 | $51.67 | 180107 |
| 2022-10-19 | -20.46 | $52.34 | 181600 |
| 2022-10-18 | -9.49 | $53.15 | 192600 |
| 2022-10-17 | -4.17 | $52.45 | 279535 |
| 2022-10-14 | -17.81 | $51.27 | 318600 |
| 2022-10-13 | -4.34 | $51.76 | 412744 |
| 2022-10-12 | -25.81 | $50.58 | 481737 |
| 2022-10-11 | -35.35 | $50.53 | 347700 |
| 2022-10-10 | -38.69 | $50.32 | 275638 |
| 2022-10-07 | -51.65 | $49.98 | 492831 |
| 2022-10-06 | -40.77 | $50.77 | 306700 |
| 2022-10-05 | -40.08 | $50.82 | 411500 |
| 2022-10-04 | -67.25 | $50.75 | 452000 |
| 2022-10-03 | -83.01 | $48.84 | 453600 |
| 2022-09-30 | -96.83 | $46.95 | 318500 |
| 2022-09-29 | -92.15 | $47.66 | 330700 |
| 2022-09-28 | -90.07 | $48.01 | 399600 |
| 2022-09-27 | -94.54 | $47.36 | 415207 |
| 2022-09-26 | -94.84 | $47.33 | 340204 |
| 2022-09-23 | -95.60 | $47.33 | 426736 |
| 2022-09-22 | -99.89 | $48.08 | 366433 |
| 2022-09-21 | -95.09 | $49.15 | 502345 |
| 2022-09-20 | -91.15 | $49.85 | 565700 |
| 2022-09-19 | -96.63 | $49.39 | 481900 |
| 2022-09-16 | -98.42 | $49.28 | 1.0M |
| 2022-09-15 | -99.81 | $50.69 | 451000 |
| 2022-09-14 | -97.51 | $51.56 | 611226 |
| 2022-09-13 | -96.57 | $51.71 | 441952 |
| 2022-09-12 | -87.78 | $53.07 | 674600 |
| 2022-09-09 | -94.44 | $52.04 | 427432 |
| 2022-09-08 | -98.90 | $51.35 | 678503 |
| 2022-09-07 | -99.55 | $53.24 | 944829 |
| 2022-09-06 | -83.38 | $60.23 | 286201 |
| 2022-09-02 | -94.94 | $59.89 | 270400 |
| 2022-09-01 | -93.38 | $60.44 | 300003 |
| 2022-08-31 | -98.79 | $60.92 | 335000 |
| 2022-08-30 | -98.04 | $61.16 | 225300 |
| 2022-08-29 | -86.53 | $62.54 | 218700 |
| 2022-08-26 | -97.52 | $62.71 | 298600 |
| 2022-08-25 | -32.59 | $65.63 | 141600 |
| 2022-08-24 | -75.08 | $64.30 | 134438 |
| 2022-08-23 | -69.23 | $63.86 | 205241 |
| 2022-08-22 | -48.81 | $64.19 | 173433 |
| 2022-08-19 | -13.69 | $65.96 | 221832 |
| 2022-08-18 | -6.75 | $66.31 | 161627 |
| 2022-08-17 | -13.49 | $65.97 | 258700 |
| 2022-08-16 | -0.20 | $66.64 | 226000 |
| 2022-08-15 | -11.24 | $65.55 | 218600 |
| 2022-08-12 | -9.78 | $65.50 | 231700 |
| 2022-08-11 | -19.32 | $64.53 | 216900 |
| 2022-08-10 | -15.59 | $64.70 | 298140 |
| 2022-08-09 | -20.72 | $64.23 | 196848 |
| 2022-08-08 | -17.12 | $64.56 | 181645 |
| 2022-08-05 | -15.92 | $64.67 | 140800 |
| 2022-08-04 | -15.05 | $64.75 | 183900 |
| 2022-08-03 | -10.36 | $65.18 | 269805 |
| 2022-08-02 | -21.81 | $64.13 | 276400 |
| 2022-08-01 | -5.46 | $65.60 | 260000 |
| 2022-07-29 | -2.05 | $65.51 | 325712 |
| 2022-07-28 | -0.36 | $64.78 | 206338 |
| 2022-07-27 | -2.99 | $64.14 | 254036 |
| 2022-07-26 | -18.49 | $62.53 | 286900 |
| 2022-07-25 | -17.70 | $62.59 | 282900 |
| 2022-07-22 | -18.65 | $62.44 | 293836 |
| 2022-07-21 | -0.24 | $63.86 | 320230 |
| 2022-07-20 | -3.36 | $63.05 | 426312 |
| 2022-07-19 | -1.58 | $62.63 | 365124 |
| 2022-07-18 | -13.15 | $60.06 | 298723 |
| 2022-07-15 | -22.15 | $59.13 | 324638 |
| 2022-07-14 | -33.17 | $57.99 | 171933 |
| 2022-07-13 | -26.79 | $58.65 | 199337 |
| 2022-07-12 | -27.08 | $58.62 | 304827 |
| 2022-07-11 | -21.37 | $59.21 | 205300 |
| 2022-07-08 | -2.51 | $61.16 | 228129 |
| 2022-07-07 | -7.43 | $61.17 | 353530 |
| 2022-07-06 | -33.22 | $58.76 | 330900 |
| 2022-07-05 | -40.87 | $57.88 | 440515 |
| 2022-07-01 | -36.26 | $58.41 | 303015 |
| 2022-06-30 | -39.65 | $58.02 | 284300 |
| 2022-06-29 | -42.09 | $57.74 | 319366 |
| 2022-06-28 | -46.26 | $57.26 | 556200 |
| 2022-06-27 | -39.39 | $58.05 | 325729 |
| 2022-06-24 | -46.35 | $57.25 | 1.7M |
| 2022-06-23 | -59.22 | $55.77 | 430800 |
| 2022-06-22 | -51.74 | $56.63 | 640701 |
| 2022-06-21 | -76.00 | $53.84 | 755000 |
| 2022-06-17 | -93.39 | $51.84 | 727400 |
| 2022-06-16 | -95.04 | $52.05 | 378908 |
| 2022-06-15 | -82.30 | $54.63 | 413900 |
| 2022-06-14 | -80.43 | $54.81 | 433745 |
| 2022-06-13 | -90.99 | $53.79 | 361335 |
| 2022-06-10 | -94.17 | $56.12 | 347300 |
| 2022-06-09 | -42.99 | $59.70 | 255800 |
| 2022-06-08 | -19.25 | $61.29 | 184149 |
| 2022-06-07 | -1.34 | $62.49 | 195421 |
| 2022-06-06 | -11.46 | $61.75 | 214334 |
| 2022-06-03 | -12.52 | $61.68 | 170500 |
| 2022-06-02 | -22.26 | $62.48 | 177735 |
| 2022-06-01 | -50.44 | $60.40 | 190623 |
| 2022-05-31 | -38.82 | $61.46 | 272900 |
| 2022-05-27 | -41.78 | $61.19 | 184000 |
| 2022-05-26 | -54.61 | $60.02 | 288100 |
| 2022-05-25 | -61.40 | $59.40 | 273800 |
| 2022-05-24 | -71.27 | $58.50 | 318115 |
| 2022-05-23 | -76.64 | $58.01 | 254421 |
| 2022-05-20 | -82.17 | $57.52 | 241300 |
| 2022-05-19 | -90.52 | $57.52 | 295000 |
| 2022-05-18 | -87.89 | $57.96 | 371600 |
| 2022-05-17 | -58.71 | $61.34 | 235100 |
| 2022-05-16 | -78.75 | $59.04 | 239500 |
| 2022-05-13 | -82.32 | $58.63 | 426800 |
| 2022-05-12 | -89.90 | $57.76 | 425441 |
| 2022-05-11 | -97.17 | $58.81 | 238141 |
| 2022-05-10 | -87.66 | $60.62 | 230900 |
| 2022-05-09 | -91.66 | $60.83 | 221100 |
| 2022-05-06 | -88.50 | $61.08 | 206809 |
| 2022-05-05 | -82.50 | $62.00 | 234140 |
| 2022-05-04 | -43.01 | $64.91 | 228700 |
| 2022-05-03 | -65.26 | $63.27 | 287501 |
| 2022-05-02 | -80.87 | $62.12 | 380300 |
| 2022-04-29 | -96.09 | $61.44 | 207400 |
| 2022-04-28 | -68.16 | $63.37 | 190700 |
| 2022-04-27 | -95.66 | $61.47 | 230600 |
| 2022-04-26 | -98.89 | $61.92 | 269826 |
| 2022-04-25 | -74.10 | $64.90 | 204300 |
| 2022-04-22 | -80.00 | $64.82 | 202100 |
| 2022-04-21 | -43.03 | $66.55 | 174200 |
| 2022-04-20 | -37.11 | $66.89 | 166711 |
| 2022-04-19 | -43.55 | $66.52 | 260138 |
| 2022-04-18 | -65.16 | $65.28 | 176009 |
| 2022-04-14 | -59.41 | $65.61 | 185000 |
| 2022-04-13 | -50.17 | $66.14 | 224643 |
| 2022-04-12 | -64.63 | $65.31 | 301600 |
| 2022-04-11 | -77.78 | $64.54 | 299900 |
| 2022-04-08 | -55.15 | $64.63 | 334600 |
| 2022-04-07 | -43.79 | $64.86 | 450841 |
| 2022-04-06 | -44.32 | $64.81 | 546438 |
| 2022-04-05 | -43.58 | $64.88 | 312549 |
| 2022-04-04 | -31.47 | $66.03 | 450344 |
| 2022-04-01 | -33.68 | $65.82 | 583000 |
| 2022-03-31 | -42.95 | $64.94 | 462102 |
| 2022-03-30 | -27.58 | $66.40 | 420800 |
| 2022-03-29 | -12.42 | $67.84 | 703400 |
| 2022-03-28 | -26.11 | $64.84 | 406200 |
| 2022-03-25 | -35.16 | $64.26 | 314323 |
| 2022-03-24 | -37.07 | $64.12 | 198946 |
| 2022-03-23 | -42.82 | $63.70 | 317500 |
| 2022-03-22 | -31.60 | $64.52 | 363108 |
| 2022-03-21 | -28.69 | $64.89 | 313012 |
| 2022-03-18 | -5.84 | $66.61 | 857600 |
| 2022-03-17 | -26.48 | $65.60 | 280600 |
| 2022-03-16 | -38.45 | $65.54 | 407700 |
| 2022-03-15 | -46.11 | $64.79 | 521112 |
| 2022-03-14 | -67.59 | $62.69 | 743800 |
| 2022-03-11 | -85.79 | $60.91 | 507300 |
| 2022-03-10 | -94.40 | $60.96 | 805715 |
| 2022-03-09 | -70.57 | $63.23 | 503548 |
| 2022-03-08 | -93.99 | $61.01 | 375636 |
| 2022-03-07 | -99.00 | $60.98 | 414600 |
| 2022-03-04 | -81.79 | $63.72 | 525645 |
| 2022-03-03 | -52.24 | $65.96 | 305527 |
| 2022-03-02 | -54.49 | $65.79 | 444300 |
| 2022-03-01 | -86.15 | $63.39 | 583700 |
| 2022-02-28 | -48.29 | $66.26 | 494601 |
| 2022-02-25 | -44.03 | $66.53 | 701640 |
| 2022-02-24 | -73.38 | $64.27 | 411300 |
| 2022-02-23 | -75.84 | $64.08 | 581504 |
| 2022-02-22 | -68.31 | $64.66 | 274500 |
| 2022-02-18 | -50.56 | $66.19 | 489100 |
| 2022-02-17 | -59.78 | $65.45 | 505340 |
| 2022-02-16 | -30.67 | $68.21 | 312825 |
| 2022-02-15 | -31.13 | $68.99 | 288109 |
| 2022-02-14 | -53.06 | $67.06 | 386400 |
| 2022-02-11 | -58.59 | $67.14 | 317200 |
| 2022-02-10 | -52.90 | $68.07 | 329300 |
| 2022-02-09 | -46.94 | $68.81 | 300409 |
| 2022-02-08 | -50.89 | $68.32 | 296200 |
| 2022-02-07 | -60.23 | $67.16 | 434100 |
| 2022-02-04 | -63.28 | $67.71 | 410016 |
| 2022-02-03 | -63.37 | $67.92 | 335903 |
| 2022-02-02 | -66.56 | $67.66 | 326300 |
| 2022-02-01 | -64.78 | $67.95 | 779400 |
| 2022-01-31 | -74.43 | $66.38 | 724800 |
| 2022-01-28 | -85.68 | $64.55 | 661400 |
| 2022-01-27 | -97.87 | $63.80 | 598846 |
| 2022-01-26 | -92.94 | $66.12 | 347224 |
| 2022-01-25 | -87.89 | $67.24 | 434619 |
| 2022-01-24 | -67.11 | $69.90 | 355645 |
| 2022-01-21 | -97.59 | $67.58 | 294800 |
| 2022-01-20 | -99.35 | $67.78 | 202200 |
| 2022-01-19 | -91.17 | $70.23 | 205240 |
| 2022-01-18 | -73.62 | $71.82 | 277807 |
| 2022-01-14 | -56.18 | $73.40 | 173117 |
| 2022-01-13 | -57.28 | $73.30 | 220432 |
| 2022-01-12 | -59.05 | $73.14 | 355135 |
| 2022-01-11 | -56.40 | $73.38 | 278200 |
| 2022-01-10 | -73.29 | $71.85 | 481617 |
| 2022-01-07 | -75.60 | $71.86 | 438534 |
| 2022-01-06 | -10.83 | $77.54 | 314734 |
| 2022-01-05 | -33.41 | $75.56 | 314200 |
| 2022-01-04 | -2.68 | $78.07 | 281347 |
| 2022-01-03 | -20.51 | $76.54 | 330000 |
| 2021-12-31 | -29.95 | $75.73 | 303109 |
| 2021-12-30 | -30.65 | $75.67 | 199244 |
| 2021-12-29 | -15.15 | $77.00 | 124200 |
| 2021-12-28 | -23.19 | $76.31 | 164918 |
| 2021-12-27 | -16.55 | $76.88 | 167539 |
| 2021-12-23 | -39.94 | $75.51 | 360200 |
| 2021-12-22 | -59.73 | $74.71 | 270800 |
| 2021-12-21 | -62.55 | $74.36 | 304800 |
| 2021-12-20 | -88.21 | $71.41 | 539010 |
| 2021-12-17 | -79.22 | $73.15 | 2.1M |
| 2021-12-16 | -68.10 | $74.68 | 567600 |
| 2021-12-15 | -54.51 | $76.55 | 590534 |
| 2021-12-14 | -55.60 | $76.40 | 638800 |
| 2021-12-13 | -55.16 | $76.46 | 453920 |
| 2021-12-10 | -45.28 | $77.82 | 586038 |
| 2021-12-09 | -57.27 | $76.17 | 327805 |
| 2021-12-08 | -58.65 | $75.98 | 536000 |
| 2021-12-07 | -63.81 | $75.27 | 304335 |
| 2021-12-06 | -69.08 | $74.74 | 394000 |
| 2021-12-03 | -93.19 | $71.27 | 317100 |
| 2021-12-02 | -83.33 | $72.88 | 226600 |
| 2021-12-01 | -99.22 | $70.67 | 395608 |
| 2021-11-30 | -95.37 | $72.74 | 343014 |
| 2021-11-29 | -91.50 | $75.31 | 357800 |
| 2021-11-26 | -95.61 | $74.89 | 192823 |
| 2021-11-24 | -36.21 | $81.11 | 161500 |
| 2021-11-23 | -34.25 | $81.05 | 179700 |
| 2021-11-22 | -29.53 | $81.55 | 259906 |
| 2021-11-19 | -21.81 | $82.08 | 194167 |
| 2021-11-18 | -20.97 | $82.18 | 296321 |
| 2021-11-17 | -34.12 | $80.36 | 187500 |
| 2021-11-16 | -23.85 | $81.66 | 163700 |
| 2021-11-15 | -30.02 | $80.88 | 189035 |
| 2021-11-12 | -26.94 | $81.27 | 138000 |
| 2021-11-11 | -23.14 | $81.75 | 190217 |
| 2021-11-10 | -28.75 | $81.04 | 246711 |
| 2021-11-09 | -25.20 | $81.49 | 283037 |
| 2021-11-08 | -20.54 | $82.08 | 279600 |
| 2021-11-05 | -8.27 | $83.23 | 312712 |
| 2021-11-04 | -1.89 | $81.87 | 298312 |
| 2021-11-03 | -7.66 | $79.98 | 270300 |
| 2021-11-02 | -14.32 | $79.38 | 261100 |
| 2021-11-01 | -1.62 | $79.91 | 247119 |
| 2021-10-29 | -12.18 | $77.21 | 233100 |
| 2021-10-28 | -29.27 | $76.20 | 250215 |
| 2021-10-27 | -61.93 | $74.27 | 182536 |
| 2021-10-26 | -42.98 | $75.39 | 269900 |
| 2021-10-25 | -44.84 | $75.28 | 196326 |
| 2021-10-22 | -82.40 | $73.06 | 210413 |
| 2021-10-21 | -86.13 | $72.84 | 309200 |
| 2021-10-20 | -70.88 | $73.89 | 243600 |
| 2021-10-19 | -50.77 | $74.65 | 227000 |
| 2021-10-18 | -24.50 | $76.08 | 169535 |
| 2021-10-15 | -30.63 | $75.25 | 256207 |
| 2021-10-14 | -31.54 | $75.17 | 137118 |
| 2021-10-13 | -41.14 | $74.33 | 212108 |
| 2021-10-12 | -31.89 | $75.14 | 254923 |
| 2021-10-11 | -37.60 | $74.64 | 188100 |
| 2021-10-08 | -21.03 | $76.09 | 261123 |
| 2021-10-07 | -8.34 | $77.20 | 715801 |
| 2021-10-06 | -13.74 | $76.46 | 273220 |
| 2021-10-05 | -0.59 | $77.57 | 382100 |
| 2021-10-04 | -11.07 | $75.69 | 218600 |
| 2021-10-01 | -22.54 | $74.85 | 305031 |
| 2021-09-30 | -56.56 | $72.36 | 326904 |
| 2021-09-29 | -44.40 | $73.25 | 553848 |
| 2021-09-28 | -48.63 | $72.94 | 316400 |
| 2021-09-27 | -15.16 | $75.39 | 285200 |
| 2021-09-24 | -26.91 | $74.53 | 291440 |
| 2021-09-23 | -25.96 | $74.60 | 274845 |
| 2021-09-22 | -45.49 | $73.07 | 187900 |
| 2021-09-21 | -65.50 | $71.28 | 325500 |
| 2021-09-20 | -62.84 | $70.70 | 312000 |
| 2021-09-17 | -34.34 | $72.96 | 673500 |
| 2021-09-16 | -32.66 | $73.12 | 223200 |
| 2021-09-15 | -21.06 | $74.32 | 382025 |
| 2021-09-14 | -32.27 | $73.16 | 270800 |
| 2021-09-13 | -31.98 | $73.19 | 299503 |
| 2021-09-10 | -34.78 | $72.90 | 331523 |
| 2021-09-09 | -10.92 | $75.37 | 553505 |
| 2021-09-08 | -36.43 | $72.73 | 615500 |
| 2021-09-07 | -20.70 | $72.97 | 368872 |
| 2021-09-03 | -10.05 | $71.79 | 185743 |
| 2021-09-02 | -0.17 | $72.16 | 156300 |
| 2021-09-01 | -16.90 | $70.92 | 148300 |
| 2021-08-31 | -20.34 | $70.69 | 174000 |
| 2021-08-30 | -10.00 | $71.30 | 121749 |
| 2021-08-27 | -4.43 | $71.60 | 248010 |
| 2021-08-26 | -25.56 | $69.34 | 125240 |
| 2021-08-25 | -20.00 | $69.59 | 100614 |
| 2021-08-24 | -35.78 | $68.88 | 129147 |
| 2021-08-23 | -27.78 | $69.24 | 150037 |
| 2021-08-20 | -72.00 | $67.25 | 177500 |
| 2021-08-19 | -78.40 | $66.46 | 188013 |
| 2021-08-18 | -61.65 | $67.13 | 138100 |
| 2021-08-17 | -52.29 | $67.64 | 155100 |
| 2021-08-16 | -41.78 | $67.95 | 188200 |
| 2021-08-13 | -37.14 | $67.92 | 168440 |
| 2021-08-12 | -27.89 | $68.56 | 164200 |
| 2021-08-11 | -26.73 | $68.64 | 265000 |
| 2021-08-10 | -41.76 | $67.60 | 143802 |
| 2021-08-09 | -55.35 | $66.66 | 125800 |
| 2021-08-06 | -38.44 | $67.83 | 139924 |
| 2021-08-05 | -42.49 | $67.55 | 152000 |
| 2021-08-04 | -63.01 | $66.13 | 262101 |
| 2021-08-03 | -30.49 | $68.38 | 483500 |
| 2021-08-02 | -42.76 | $67.84 | 308400 |
| 2021-07-30 | -47.03 | $68.74 | 219912 |
| 2021-07-29 | -46.69 | $68.88 | 208700 |
| 2021-07-28 | -54.62 | $68.09 | 267400 |
| 2021-07-27 | -65.46 | $67.01 | 281100 |
| 2021-07-26 | -67.47 | $66.81 | 194810 |
| 2021-07-23 | -77.62 | $66.09 | 196139 |
| 2021-07-22 | -84.55 | $65.31 | 180000 |
| 2021-07-21 | -71.76 | $66.75 | 232008 |
| 2021-07-20 | -75.13 | $66.37 | 314543 |
| 2021-07-19 | -91.69 | $64.35 | 211600 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.22
2026-07-15
Close Price
$75.12
Vol: 642937
Average Directional Index - Detailed Analysis
Minimum
7.97
Average
19.71
Maximum
47.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 11.22 | $75.12 | 642937 |
| 2026-07-14 | 10.83 | $73.56 | 509417 |
| 2026-07-13 | 10.70 | $75.39 | 386840 |
| 2026-07-10 | 10.44 | $73.14 | 333600 |
| 2026-07-09 | 10.68 | $71.88 | 451400 |
| 2026-07-08 | 11.21 | $71.32 | 406000 |
| 2026-07-07 | 11.43 | $72.77 | 434000 |
| 2026-07-06 | 11.38 | $71.10 | 488709 |
| 2026-07-02 | 11.96 | $69.68 | 684509 |
| 2026-07-01 | 12.15 | $67.73 | 917100 |
| 2026-06-30 | 12.25 | $66.58 | 1.1M |
| 2026-06-29 | 12.36 | $70.52 | 796900 |
| 2026-06-26 | 12.53 | $72.19 | 2.4M |
| 2026-06-25 | 12.92 | $70.57 | 621500 |
| 2026-06-24 | 13.39 | $70.63 | 928413 |
| 2026-06-23 | 13.87 | $71.72 | 859200 |
| 2026-06-22 | 14.52 | $67.77 | 1.0M |
| 2026-06-18 | 14.80 | $71.46 | 1.3M |
| 2026-06-17 | 15.38 | $71.67 | 642197 |
| 2026-06-16 | 15.62 | $72.23 | 1.1M |
| 2026-06-15 | 16.02 | $71.37 | 525100 |
| 2026-06-12 | 16.00 | $73.22 | 571907 |
| 2026-06-11 | 15.41 | $73.26 | 382205 |
| 2026-06-10 | 14.99 | $73.30 | 356242 |
| 2026-06-09 | 14.01 | $73.76 | 449600 |
| 2026-06-08 | 12.98 | $72.66 | 409100 |
| 2026-06-05 | 12.23 | $72.32 | 456607 |
| 2026-06-04 | 11.49 | $70.76 | 376245 |
| 2026-06-03 | 11.05 | $69.46 | 384600 |
| 2026-06-02 | 10.80 | $71.35 | 758000 |
| 2026-06-01 | 10.14 | $72.28 | 379300 |
| 2026-05-29 | 9.45 | $69.98 | 476238 |
| 2026-05-28 | 9.17 | $69.96 | 340453 |
| 2026-05-27 | 9.07 | $68.57 | 370400 |
| 2026-05-26 | 9.12 | $68.10 | 517400 |
| 2026-05-22 | 9.53 | $68.03 | 360500 |
| 2026-05-21 | 10.01 | $66.64 | 300200 |
| 2026-05-20 | 10.10 | $66.26 | 433700 |
| 2026-05-19 | 10.00 | $65.38 | 436753 |
| 2026-05-18 | 10.04 | $65.68 | 402600 |
| 2026-05-15 | 9.99 | $63.80 | 445700 |
| 2026-05-14 | 9.29 | $64.11 | 484600 |
| 2026-05-13 | 8.71 | $64.51 | 568500 |
| 2026-05-12 | 7.97 | $65.97 | 300800 |
| 2026-05-11 | 7.98 | $66.57 | 276000 |
| 2026-05-08 | 8.34 | $67.78 | 315700 |
| 2026-05-07 | 8.72 | $67.14 | 456515 |
| 2026-05-06 | 9.07 | $66.00 | 339500 |
| 2026-05-05 | 9.04 | $66.93 | 266200 |
| 2026-05-04 | 9.02 | $66.46 | 377025 |
| 2026-05-01 | 9.06 | $66.52 | 307000 |
| 2026-04-30 | 9.23 | $66.44 | 467431 |
| 2026-04-29 | 9.31 | $66.33 | 380016 |
| 2026-04-28 | 9.66 | $67.20 | 370008 |
| 2026-04-27 | 10.07 | $66.12 | 353500 |
| 2026-04-24 | 10.19 | $65.80 | 320800 |
| 2026-04-23 | 9.95 | $65.35 | 533300 |
| 2026-04-22 | 10.37 | $67.12 | 297134 |
| 2026-04-21 | 9.83 | $66.93 | 487600 |
| 2026-04-20 | 9.14 | $66.63 | 335719 |
| 2026-04-17 | 8.82 | $65.76 | 593100 |
| 2026-04-16 | 8.58 | $65.42 | 549873 |
| 2026-04-15 | 8.64 | $64.33 | 430941 |
| 2026-04-14 | 9.00 | $63.30 | 304500 |
| 2026-04-13 | 9.26 | $63.26 | 690600 |
| 2026-04-10 | 9.26 | $60.53 | 661400 |
| 2026-04-09 | 9.26 | $63.95 | 431724 |
| 2026-04-08 | 9.13 | $63.90 | 552323 |
| 2026-04-07 | 8.83 | $63.31 | 626265 |
| 2026-04-06 | 8.94 | $63.35 | 409906 |
| 2026-04-02 | 9.22 | $63.36 | 501000 |
| 2026-04-01 | 9.53 | $62.67 | 552544 |
| 2026-03-31 | 10.02 | $62.95 | 516727 |
| 2026-03-30 | 10.26 | $62.89 | 677802 |
| 2026-03-27 | 10.33 | $62.35 | 360600 |
| 2026-03-26 | 10.58 | $64.06 | 508628 |
| 2026-03-25 | 10.52 | $63.01 | 534700 |
| 2026-03-24 | 11.00 | $62.69 | 522200 |
| 2026-03-23 | 11.54 | $62.89 | 615848 |
| 2026-03-20 | 11.95 | $61.76 | 3.1M |
| 2026-03-19 | 12.43 | $61.76 | 640200 |
| 2026-03-18 | 12.72 | $60.48 | 541100 |
| 2026-03-17 | 12.73 | $61.26 | 474533 |
| 2026-03-16 | 12.82 | $60.48 | 463349 |
| 2026-03-13 | 12.67 | $60.68 | 545634 |
| 2026-03-12 | 12.52 | $61.52 | 575948 |
| 2026-03-11 | 12.64 | $62.45 | 590000 |
| 2026-03-10 | 12.83 | $62.59 | 590700 |
| 2026-03-09 | 12.90 | $62.63 | 848826 |
| 2026-03-06 | 13.05 | $63.60 | 813143 |
| 2026-03-05 | 13.69 | $65.08 | 1.3M |
| 2026-03-04 | 14.32 | $63.20 | 498700 |
| 2026-03-03 | 14.58 | $62.47 | 547844 |
| 2026-03-02 | 14.58 | $62.20 | 390215 |
| 2026-02-27 | 14.80 | $62.67 | 553835 |
| 2026-02-26 | 15.02 | $62.93 | 615900 |
| 2026-02-25 | 15.26 | $59.98 | 608700 |
| 2026-02-24 | 14.46 | $59.54 | 650100 |
| 2026-02-23 | 13.61 | $59.54 | 658000 |
| 2026-02-20 | 12.83 | $62.20 | 385038 |
| 2026-02-19 | 12.67 | $62.87 | 496400 |
| 2026-02-18 | 12.30 | $62.64 | 520702 |
| 2026-02-17 | 11.90 | $61.33 | 405400 |
| 2026-02-13 | 10.93 | $61.23 | 432304 |
| 2026-02-12 | 9.90 | $60.17 | 678700 |
| 2026-02-11 | 8.86 | $62.41 | 574622 |
| 2026-02-10 | 8.25 | $67.98 | 576841 |
| 2026-02-09 | 8.23 | $66.62 | 426800 |
| 2026-02-06 | 8.14 | $68.11 | 747913 |
| 2026-02-05 | 7.99 | $66.78 | 613909 |
| 2026-02-04 | 8.40 | $67.05 | 814323 |
| 2026-02-03 | 8.81 | $67.37 | 475910 |
| 2026-02-02 | 9.09 | $70.08 | 369100 |
| 2026-01-30 | 8.86 | $69.47 | 701941 |
| 2026-01-29 | 8.92 | $67.25 | 600241 |
| 2026-01-28 | 8.73 | $66.35 | 334900 |
| 2026-01-27 | 8.58 | $67.77 | 337400 |
| 2026-01-26 | 8.75 | $68.19 | 376811 |
| 2026-01-23 | 8.93 | $68.01 | 276927 |
| 2026-01-22 | 9.27 | $68.74 | 559614 |
| 2026-01-21 | 9.41 | $67.80 | 418501 |
| 2026-01-20 | 9.83 | $66.48 | 309103 |
| 2026-01-16 | 10.16 | $67.97 | 338400 |
| 2026-01-15 | 10.28 | $68.74 | 255000 |
| 2026-01-14 | 10.29 | $67.67 | 322007 |
| 2026-01-13 | 10.61 | $67.29 | 529729 |
| 2026-01-12 | 10.94 | $68.86 | 468930 |
| 2026-01-09 | 10.59 | $68.98 | 449100 |
| 2026-01-08 | 10.22 | $68.04 | 392918 |
| 2026-01-07 | 10.36 | $66.59 | 331406 |
| 2026-01-06 | 10.72 | $66.59 | 540400 |
| 2026-01-05 | 11.02 | $65.73 | 538649 |
| 2026-01-02 | 11.47 | $66.39 | 283000 |
| 2025-12-31 | 11.53 | $66.02 | 210900 |
| 2025-12-30 | 11.79 | $66.87 | 296602 |
| 2025-12-29 | 12.39 | $67.06 | 289200 |
| 2025-12-26 | 12.81 | $67.10 | 353200 |
| 2025-12-24 | 13.24 | $66.65 | 267900 |
| 2025-12-23 | 13.54 | $66.52 | 446800 |
| 2025-12-22 | 14.08 | $67.28 | 574800 |
| 2025-12-19 | 14.68 | $68.26 | 1.6M |
| 2025-12-18 | 14.66 | $69.30 | 476700 |
| 2025-12-17 | 14.31 | $69.05 | 502969 |
| 2025-12-16 | 14.08 | $68.46 | 503711 |
| 2025-12-15 | 13.73 | $68.83 | 584439 |
| 2025-12-12 | 13.30 | $69.88 | 750300 |
| 2025-12-11 | 13.07 | $68.70 | 557500 |
| 2025-12-10 | 13.18 | $67.43 | 813300 |
| 2025-12-09 | 13.69 | $67.57 | 855906 |
| 2025-12-08 | 14.33 | $64.97 | 596239 |
| 2025-12-05 | 14.68 | $66.07 | 435119 |
| 2025-12-04 | 15.44 | $66.48 | 379100 |
| 2025-12-03 | 16.11 | $66.44 | 349000 |
| 2025-12-02 | 16.81 | $66.01 | 358508 |
| 2025-12-01 | 17.56 | $65.77 | 465700 |
| 2025-11-28 | 18.35 | $65.77 | 313325 |
| 2025-11-26 | 19.06 | $65.46 | 592300 |
| 2025-11-25 | 19.88 | $66.25 | 556036 |
| 2025-11-24 | 20.75 | $64.38 | 379928 |
| 2025-11-21 | 20.64 | $64.88 | 450200 |
| 2025-11-20 | 20.51 | $62.57 | 364923 |
| 2025-11-19 | 19.83 | $63.40 | 234426 |
| 2025-11-18 | 19.33 | $63.64 | 224619 |
| 2025-11-17 | 18.85 | $63.55 | 228200 |
| 2025-11-14 | 18.39 | $65.00 | 225836 |
| 2025-11-13 | 18.17 | $65.34 | 327700 |
| 2025-11-12 | 18.09 | $65.65 | 275608 |
| 2025-11-11 | 18.12 | $65.36 | 177800 |
| 2025-11-10 | 17.82 | $64.22 | 355713 |
| 2025-11-07 | 17.38 | $64.50 | 435900 |
| 2025-11-06 | 17.07 | $64.98 | 469500 |
| 2025-11-05 | 16.74 | $66.37 | 345349 |
| 2025-11-04 | 16.74 | $65.35 | 484100 |
| 2025-11-03 | 16.18 | $64.28 | 604046 |
| 2025-10-31 | 15.50 | $64.70 | 583245 |
| 2025-10-30 | 14.94 | $65.39 | 639500 |
| 2025-10-29 | 14.48 | $66.50 | 944322 |
| 2025-10-28 | 14.40 | $70.31 | 358820 |
| 2025-10-27 | 14.73 | $70.28 | 171900 |
| 2025-10-24 | 14.75 | $71.04 | 365500 |
| 2025-10-23 | 14.49 | $71.00 | 415189 |
| 2025-10-22 | 14.22 | $71.00 | 365700 |
| 2025-10-21 | 14.11 | $70.11 | 313600 |
| 2025-10-20 | 14.32 | $68.97 | 178148 |
| 2025-10-17 | 14.88 | $68.40 | 232100 |
| 2025-10-16 | 15.55 | $68.27 | 401000 |
| 2025-10-15 | 16.26 | $69.46 | 533521 |
| 2025-10-14 | 17.05 | $69.74 | 623947 |
| 2025-10-13 | 17.79 | $69.40 | 415400 |
| 2025-10-10 | 18.58 | $67.92 | 557800 |
| 2025-10-09 | 19.41 | $70.43 | 333500 |
| 2025-10-08 | 19.62 | $70.64 | 280500 |
| 2025-10-07 | 19.62 | $70.62 | 697343 |
| 2025-10-06 | 19.44 | $71.33 | 679600 |
| 2025-10-03 | 19.21 | $69.63 | 288100 |
| 2025-10-02 | 20.03 | $69.22 | 265729 |
| 2025-10-01 | 20.98 | $69.50 | 301035 |
| 2025-09-30 | 21.85 | $69.98 | 352206 |
| 2025-09-29 | 22.58 | $70.17 | 316600 |
| 2025-09-26 | 23.13 | $70.38 | 292635 |
| 2025-09-25 | 23.70 | $70.53 | 508100 |
| 2025-09-24 | 24.01 | $71.70 | 291200 |
| 2025-09-23 | 23.86 | $72.44 | 546000 |
| 2025-09-22 | 23.35 | $72.96 | 370800 |
| 2025-09-19 | 22.92 | $73.07 | 1.1M |
| 2025-09-18 | 22.23 | $73.45 | 386159 |
| 2025-09-17 | 21.70 | $72.40 | 456039 |
| 2025-09-16 | 21.15 | $73.02 | 380300 |
| 2025-09-15 | 20.78 | $72.43 | 439305 |
| 2025-09-12 | 20.44 | $72.28 | 526110 |
| 2025-09-11 | 19.92 | $75.07 | 694100 |
| 2025-09-10 | 19.26 | $72.72 | 925806 |
| 2025-09-09 | 18.72 | $72.93 | 863313 |
| 2025-09-08 | 17.83 | $72.51 | 739900 |
| 2025-09-05 | 18.34 | $73.23 | 337469 |
| 2025-09-04 | 18.47 | $73.72 | 423600 |
| 2025-09-03 | 18.85 | $73.59 | 309317 |
| 2025-09-02 | 19.20 | $73.90 | 425900 |
| 2025-08-29 | 19.58 | $74.14 | 335600 |
| 2025-08-28 | 19.52 | $74.87 | 353711 |
| 2025-08-27 | 19.54 | $75.09 | 370341 |
| 2025-08-26 | 19.61 | $74.74 | 323632 |
| 2025-08-25 | 19.53 | $76.22 | 362190 |
| 2025-08-22 | 18.76 | $76.46 | 452318 |
| 2025-08-21 | 17.98 | $72.90 | 136900 |
| 2025-08-20 | 18.00 | $73.10 | 207500 |
| 2025-08-19 | 17.83 | $73.73 | 196800 |
| 2025-08-18 | 17.66 | $73.18 | 284001 |
| 2025-08-15 | 17.65 | $72.46 | 234200 |
| 2025-08-14 | 17.65 | $73.25 | 256600 |
| 2025-08-13 | 17.28 | $74.52 | 259100 |
| 2025-08-12 | 16.90 | $71.75 | 347600 |
| 2025-08-11 | 17.33 | $70.59 | 221702 |
| 2025-08-08 | 17.83 | $71.04 | 171735 |
| 2025-08-07 | 18.53 | $70.50 | 199538 |
| 2025-08-06 | 19.26 | $70.46 | 208500 |
| 2025-08-05 | 20.18 | $70.46 | 343900 |
| 2025-08-04 | 21.15 | $69.61 | 209731 |
| 2025-08-01 | 21.63 | $69.05 | 338400 |
| 2025-07-31 | 22.13 | $70.87 | 315333 |
| 2025-07-30 | 23.25 | $71.66 | 248721 |
| 2025-07-29 | 24.15 | $72.55 | 254707 |
| 2025-07-28 | 24.64 | $73.51 | 290800 |
| 2025-07-25 | 24.73 | $73.71 | 226300 |
| 2025-07-24 | 24.88 | $73.54 | 297500 |
| 2025-07-23 | 24.94 | $74.03 | 330400 |
| 2025-07-22 | 25.04 | $73.57 | 289736 |
| 2025-07-21 | 25.20 | $73.15 | 298900 |
| 2025-07-18 | 25.36 | $73.97 | 433400 |
| 2025-07-17 | 25.25 | $74.50 | 437300 |
| 2025-07-16 | 25.31 | $73.65 | 417100 |
| 2025-07-15 | 25.64 | $72.07 | 473000 |
| 2025-07-14 | 25.97 | $74.08 | 466648 |
| 2025-07-11 | 25.88 | $73.57 | 428901 |
| 2025-07-10 | 25.66 | $74.80 | 453100 |
| 2025-07-09 | 25.05 | $74.89 | 461715 |
| 2025-07-08 | 24.51 | $73.81 | 741741 |
| 2025-07-07 | 24.03 | $73.37 | 726400 |
| 2025-07-03 | 23.60 | $73.98 | 271000 |
| 2025-07-02 | 22.78 | $74.64 | 663100 |
| 2025-07-01 | 21.91 | $73.91 | 839436 |
| 2025-06-30 | 21.00 | $73.33 | 646574 |
| 2025-06-27 | 20.34 | $73.01 | 1.5M |
| 2025-06-26 | 19.64 | $73.15 | 947620 |
| 2025-06-25 | 18.92 | $73.51 | 997600 |
| 2025-06-24 | 17.81 | $74.54 | 958700 |
| 2025-06-23 | 16.67 | $72.20 | 573500 |
| 2025-06-20 | 15.81 | $70.36 | 1.3M |
| 2025-06-18 | 14.95 | $71.07 | 1.9M |
| 2025-06-17 | 13.49 | $66.76 | 403912 |
| 2025-06-16 | 13.95 | $67.62 | 451217 |
| 2025-06-13 | 14.43 | $66.59 | 396801 |
| 2025-06-12 | 14.97 | $68.82 | 323000 |
| 2025-06-11 | 15.17 | $69.32 | 334800 |
| 2025-06-10 | 15.23 | $70.15 | 322900 |
| 2025-06-09 | 14.76 | $69.79 | 379506 |
| 2025-06-06 | 14.43 | $69.96 | 215100 |
| 2025-06-05 | 13.96 | $69.18 | 348500 |
| 2025-06-04 | 13.66 | $69.81 | 460500 |
| 2025-06-03 | 13.34 | $69.49 | 506506 |
| 2025-06-02 | 13.23 | $67.79 | 350827 |
| 2025-05-30 | 13.72 | $68.01 | 361946 |
| 2025-05-29 | 13.96 | $68.30 | 229603 |
| 2025-05-28 | 14.24 | $67.86 | 248039 |
| 2025-05-27 | 14.37 | $68.68 | 255400 |
| 2025-05-23 | 14.50 | $67.48 | 252708 |
| 2025-05-22 | 15.00 | $68.15 | 219616 |
| 2025-05-21 | 15.29 | $67.85 | 220900 |
| 2025-05-20 | 15.53 | $69.07 | 221145 |
| 2025-05-19 | 15.47 | $68.72 | 210800 |
| 2025-05-16 | 15.64 | $68.44 | 293400 |
| 2025-05-15 | 15.59 | $68.26 | 253600 |
| 2025-05-14 | 15.63 | $67.84 | 201921 |
| 2025-05-13 | 15.53 | $68.46 | 506905 |
| 2025-05-12 | 15.33 | $68.02 | 305742 |
| 2025-05-09 | 15.14 | $66.05 | 204145 |
| 2025-05-08 | 15.42 | $66.59 | 251720 |
| 2025-05-07 | 15.73 | $64.37 | 252500 |
| 2025-05-06 | 16.32 | $63.79 | 195428 |
| 2025-05-05 | 16.86 | $63.65 | 292744 |
| 2025-05-02 | 17.45 | $64.04 | 300100 |
| 2025-05-01 | 18.16 | $62.59 | 421922 |
| 2025-04-30 | 18.51 | $61.70 | 432825 |
| 2025-04-29 | 18.47 | $61.72 | 363826 |
| 2025-04-28 | 18.43 | $61.47 | 320640 |
| 2025-04-25 | 18.40 | $61.84 | 604309 |
| 2025-04-24 | 18.25 | $62.27 | 510107 |
| 2025-04-23 | 18.09 | $61.98 | 606349 |
| 2025-04-22 | 18.43 | $60.92 | 349900 |
| 2025-04-21 | 18.10 | $59.48 | 275342 |
| 2025-04-17 | 17.64 | $60.72 | 427321 |
| 2025-04-16 | 17.35 | $61.66 | 278500 |
| 2025-04-15 | 17.28 | $62.32 | 344903 |
| 2025-04-14 | 17.46 | $64.45 | 282332 |
| 2025-04-11 | 17.99 | $63.96 | 256300 |
| 2025-04-10 | 18.24 | $62.93 | 340641 |
| 2025-04-09 | 18.29 | $64.12 | 627900 |
| 2025-04-08 | 18.34 | $60.29 | 719300 |
| 2025-04-07 | 17.34 | $60.81 | 940404 |
| 2025-04-04 | 16.37 | $62.30 | 586000 |
| 2025-04-03 | 15.63 | $64.29 | 816249 |
| 2025-04-02 | 15.47 | $68.87 | 502875 |
| 2025-04-01 | 16.05 | $68.42 | 491000 |
| 2025-03-31 | 16.76 | $67.83 | 371648 |
| 2025-03-28 | 17.55 | $68.08 | 428733 |
| 2025-03-27 | 18.33 | $68.70 | 415813 |
| 2025-03-26 | 19.10 | $68.44 | 244870 |
| 2025-03-25 | 19.82 | $68.06 | 331842 |
| 2025-03-24 | 20.70 | $68.26 | 426803 |
| 2025-03-21 | 21.69 | $66.60 | 2.5M |
| 2025-03-20 | 22.29 | $66.88 | 430145 |
| 2025-03-19 | 23.34 | $67.84 | 488000 |
| 2025-03-18 | 24.44 | $67.40 | 387700 |
| 2025-03-17 | 25.40 | $67.46 | 380222 |
| 2025-03-14 | 26.58 | $67.35 | 515300 |
| 2025-03-13 | 27.56 | $66.46 | 551000 |
| 2025-03-12 | 28.44 | $66.47 | 1.2M |
| 2025-03-11 | 29.36 | $67.27 | 951137 |
| 2025-03-10 | 30.67 | $62.52 | 840697 |
| 2025-03-07 | 30.06 | $65.78 | 417300 |
| 2025-03-06 | 30.18 | $65.22 | 389244 |
| 2025-03-05 | 30.02 | $64.80 | 431132 |
| 2025-03-04 | 29.36 | $64.01 | 405100 |
| 2025-03-03 | 28.67 | $63.78 | 373140 |
| 2025-02-28 | 27.99 | $65.65 | 405326 |
| 2025-02-27 | 27.50 | $64.40 | 439509 |
| 2025-02-26 | 26.44 | $64.94 | 382733 |
| 2025-02-25 | 25.33 | $65.02 | 370600 |
| 2025-02-24 | 24.27 | $65.03 | 334900 |
| 2025-02-21 | 23.13 | $64.40 | 422400 |
| 2025-02-20 | 21.93 | $65.83 | 233020 |
| 2025-02-19 | 21.16 | $66.69 | 357000 |
| 2025-02-18 | 20.34 | $66.35 | 254448 |
| 2025-02-14 | 19.57 | $66.87 | 325110 |
| 2025-02-13 | 18.99 | $66.61 | 318100 |
| 2025-02-12 | 18.19 | $66.39 | 380700 |
| 2025-02-11 | 17.34 | $68.18 | 196225 |
| 2025-02-10 | 16.77 | $67.69 | 260345 |
| 2025-02-07 | 16.16 | $66.96 | 244000 |
| 2025-02-06 | 15.48 | $68.22 | 237103 |
| 2025-02-05 | 15.17 | $69.54 | 274232 |
| 2025-02-04 | 15.19 | $69.80 | 242816 |
| 2025-02-03 | 15.32 | $70.06 | 293100 |
| 2025-01-31 | 15.46 | $70.73 | 245520 |
| 2025-01-30 | 16.16 | $71.60 | 260121 |
| 2025-01-29 | 16.91 | $70.84 | 315900 |
| 2025-01-28 | 17.76 | $71.39 | 186437 |
| 2025-01-27 | 18.44 | $71.20 | 252100 |
| 2025-01-24 | 19.22 | $70.70 | 199320 |
| 2025-01-23 | 20.12 | $70.18 | 278449 |
| 2025-01-22 | 21.15 | $70.51 | 232948 |
| 2025-01-21 | 22.06 | $71.21 | 422600 |
| 2025-01-17 | 22.79 | $70.74 | 522200 |
| 2025-01-16 | 23.96 | $69.76 | 339442 |
| 2025-01-15 | 25.21 | $69.48 | 268700 |
| 2025-01-14 | 26.17 | $68.14 | 312600 |
| 2025-01-13 | 26.82 | $67.16 | 304016 |
| 2025-01-10 | 26.93 | $65.42 | 291228 |
| 2025-01-08 | 26.39 | $66.08 | 304300 |
| 2025-01-07 | 25.94 | $66.28 | 258600 |
| 2025-01-06 | 25.63 | $67.04 | 508515 |
| 2025-01-03 | 25.62 | $68.03 | 249337 |
| 2025-01-02 | 25.32 | $66.81 | 203906 |
| 2024-12-31 | 25.01 | $67.45 | 383900 |
| 2024-12-30 | 24.82 | $67.01 | 233100 |
| 2024-12-27 | 24.47 | $67.39 | 235726 |
| 2024-12-26 | 24.20 | $68.26 | 198337 |
| 2024-12-24 | 24.06 | $67.60 | 147400 |
| 2024-12-23 | 23.55 | $66.96 | 358000 |
| 2024-12-20 | 22.83 | $66.56 | 1.1M |
| 2024-12-19 | 22.01 | $66.60 | 269000 |
| 2024-12-18 | 21.29 | $66.96 | 499720 |
| 2024-12-17 | 20.59 | $69.34 | 686043 |
| 2024-12-16 | 20.31 | $70.20 | 447147 |
| 2024-12-13 | 20.24 | $70.11 | 362706 |
| 2024-12-12 | 20.20 | $70.33 | 421200 |
| 2024-12-11 | 20.22 | $71.19 | 605000 |
| 2024-12-10 | 20.50 | $71.93 | 440131 |
| 2024-12-09 | 20.80 | $72.52 | 537607 |
| 2024-12-06 | 21.12 | $71.56 | 569800 |
| 2024-12-05 | 21.58 | $72.08 | 757400 |
| 2024-12-04 | 22.35 | $78.65 | 411408 |
| 2024-12-03 | 21.84 | $77.96 | 335640 |
| 2024-12-02 | 21.45 | $78.60 | 386000 |
| 2024-11-29 | 20.98 | $78.34 | 184819 |
| 2024-11-27 | 20.32 | $78.19 | 254715 |
| 2024-11-26 | 19.62 | $79.40 | 287539 |
| 2024-11-25 | 19.05 | $79.34 | 392607 |
| 2024-11-22 | 18.41 | $77.45 | 318800 |
| 2024-11-21 | 18.18 | $76.98 | 240000 |
| 2024-11-20 | 18.23 | $75.67 | 446900 |
| 2024-11-19 | 18.64 | $75.57 | 272595 |
| 2024-11-18 | 19.08 | $75.33 | 185832 |
| 2024-11-15 | 19.22 | $75.23 | 214817 |
| 2024-11-14 | 19.37 | $76.49 | 208600 |
| 2024-11-13 | 19.08 | $78.19 | 202700 |
| 2024-11-12 | 18.10 | $78.66 | 294117 |
| 2024-11-11 | 16.86 | $79.26 | 189829 |
| 2024-11-08 | 15.22 | $78.43 | 257210 |
| 2024-11-07 | 13.77 | $77.93 | 282200 |
| 2024-11-06 | 12.20 | $79.36 | 697100 |
| 2024-11-05 | 10.55 | $73.90 | 260600 |
| 2024-11-04 | 10.10 | $71.74 | 187721 |
| 2024-11-01 | 10.37 | $70.65 | 191046 |
| 2024-10-31 | 10.89 | $70.65 | 254800 |
| 2024-10-30 | 11.38 | $70.89 | 237228 |
| 2024-10-29 | 11.90 | $70.68 | 191830 |
| 2024-10-28 | 12.15 | $70.18 | 277900 |
| 2024-10-25 | 12.47 | $68.94 | 168425 |
| 2024-10-24 | 12.58 | $69.24 | 420800 |
| 2024-10-23 | 12.70 | $69.65 | 249356 |
| 2024-10-22 | 12.87 | $69.89 | 492500 |
| 2024-10-21 | 12.99 | $69.71 | 369600 |
| 2024-10-18 | 13.47 | $70.65 | 663215 |
| 2024-10-17 | 14.17 | $71.14 | 300300 |
| 2024-10-16 | 14.77 | $73.38 | 220545 |
| 2024-10-15 | 14.63 | $72.62 | 247100 |
| 2024-10-14 | 14.48 | $72.59 | 128723 |
| 2024-10-11 | 14.79 | $71.82 | 219742 |
| 2024-10-10 | 15.31 | $70.61 | 213800 |
| 2024-10-09 | 15.94 | $71.26 | 344400 |
| 2024-10-08 | 16.60 | $71.89 | 231919 |
| 2024-10-07 | 17.10 | $72.51 | 228903 |
| 2024-10-04 | 17.51 | $72.90 | 188523 |
| 2024-10-03 | 17.97 | $72.07 | 212240 |
| 2024-10-02 | 18.56 | $73.33 | 249238 |
| 2024-10-01 | 18.59 | $73.87 | 298400 |
| 2024-09-30 | 18.47 | $75.24 | 423100 |
| 2024-09-27 | 18.35 | $73.40 | 247700 |
| 2024-09-26 | 18.41 | $73.00 | 292300 |
| 2024-09-25 | 18.65 | $72.45 | 409820 |
| 2024-09-24 | 18.91 | $73.71 | 464800 |
| 2024-09-23 | 18.95 | $73.83 | 553600 |
| 2024-09-20 | 19.00 | $74.81 | 2.3M |
| 2024-09-19 | 18.21 | $75.61 | 465024 |
| 2024-09-18 | 17.54 | $73.19 | 632900 |
| 2024-09-17 | 17.08 | $73.06 | 322028 |
| 2024-09-16 | 16.82 | $71.99 | 381700 |
| 2024-09-13 | 16.76 | $71.92 | 287800 |
| 2024-09-12 | 16.96 | $69.27 | 573206 |
| 2024-09-11 | 17.65 | $69.47 | 325643 |
| 2024-09-10 | 18.51 | $70.15 | 608445 |
| 2024-09-09 | 19.29 | $68.99 | 678900 |
| 2024-09-06 | 20.29 | $66.62 | 393740 |
| 2024-09-05 | 20.88 | $67.96 | 467006 |
| 2024-09-04 | 21.86 | $71.29 | 421300 |
| 2024-09-03 | 21.97 | $71.23 | 345331 |
| 2024-08-30 | 21.99 | $73.05 | 291207 |
| 2024-08-29 | 21.63 | $72.60 | 191116 |
| 2024-08-28 | 21.16 | $71.66 | 183508 |
| 2024-08-27 | 20.88 | $71.87 | 178320 |
| 2024-08-26 | 20.69 | $72.30 | 177700 |
| 2024-08-23 | 20.20 | $72.15 | 241653 |
| 2024-08-22 | 19.85 | $70.05 | 203900 |
| 2024-08-21 | 19.95 | $70.74 | 452400 |
| 2024-08-20 | 20.06 | $69.14 | 193634 |
| 2024-08-19 | 20.57 | $69.70 | 146022 |
| 2024-08-16 | 21.06 | $69.16 | 244600 |
| 2024-08-15 | 21.58 | $68.40 | 309535 |
| 2024-08-14 | 22.10 | $67.83 | 273118 |
| 2024-08-13 | 23.03 | $68.33 | 291300 |
| 2024-08-12 | 23.91 | $67.47 | 218000 |
| 2024-08-09 | 24.97 | $67.73 | 270401 |
| 2024-08-08 | 26.13 | $68.17 | 319100 |
| 2024-08-07 | 27.19 | $66.25 | 356503 |
| 2024-08-06 | 28.30 | $68.18 | 343402 |
| 2024-08-05 | 29.28 | $67.01 | 311005 |
| 2024-08-02 | 30.58 | $70.08 | 251246 |
| 2024-08-01 | 31.12 | $71.82 | 297300 |
| 2024-07-31 | 30.90 | $73.72 | 402300 |
| 2024-07-30 | 29.84 | $73.29 | 373700 |
| 2024-07-29 | 29.01 | $71.31 | 221900 |
| 2024-07-26 | 28.57 | $71.53 | 211002 |
| 2024-07-25 | 27.96 | $70.67 | 316200 |
| 2024-07-24 | 27.46 | $70.65 | 298200 |
| 2024-07-23 | 26.82 | $71.23 | 326440 |
| 2024-07-22 | 26.28 | $71.36 | 242500 |
| 2024-07-19 | 25.73 | $70.11 | 233423 |
| 2024-07-18 | 25.30 | $70.57 | 367510 |
| 2024-07-17 | 24.63 | $71.65 | 411118 |
| 2024-07-16 | 23.90 | $71.00 | 361914 |
| 2024-07-15 | 23.29 | $68.26 | 350700 |
| 2024-07-12 | 23.03 | $67.56 | 337133 |
| 2024-07-11 | 23.14 | $65.98 | 379105 |
| 2024-07-10 | 23.64 | $64.17 | 248322 |
| 2024-07-09 | 24.70 | $64.65 | 769800 |
| 2024-07-08 | 25.68 | $66.43 | 180026 |
| 2024-07-05 | 25.89 | $65.96 | 213800 |
| 2024-07-03 | 26.12 | $67.37 | 163800 |
| 2024-07-02 | 25.70 | $67.80 | 370039 |
| 2024-07-01 | 25.25 | $66.56 | 447415 |
| 2024-06-28 | 24.85 | $67.14 | 774300 |
| 2024-06-27 | 24.43 | $66.00 | 433100 |
| 2024-06-26 | 24.24 | $66.31 | 497832 |
| 2024-06-25 | 23.86 | $67.32 | 630983 |
| 2024-06-24 | 23.06 | $67.43 | 280400 |
| 2024-06-21 | 22.07 | $68.27 | 969738 |
| 2024-06-20 | 21.20 | $68.04 | 514543 |
| 2024-06-18 | 20.28 | $66.54 | 411300 |
| 2024-06-17 | 19.58 | $66.12 | 402700 |
| 2024-06-14 | 18.97 | $66.73 | 673279 |
| 2024-06-13 | 18.10 | $70.27 | 845800 |
| 2024-06-12 | 17.25 | $63.41 | 350413 |
| 2024-06-11 | 17.95 | $62.92 | 364000 |
| 2024-06-10 | 18.24 | $62.51 | 389647 |
| 2024-06-07 | 18.39 | $63.27 | 330100 |
| 2024-06-06 | 19.23 | $64.86 | 299109 |
| 2024-06-05 | 19.76 | $64.65 | 271800 |
| 2024-06-04 | 20.40 | $65.37 | 191901 |
| 2024-06-03 | 20.47 | $65.62 | 210028 |
| 2024-05-31 | 20.33 | $65.94 | 254500 |
| 2024-05-30 | 20.31 | $65.59 | 252506 |
| 2024-05-29 | 20.44 | $65.42 | 277796 |
| 2024-05-28 | 20.56 | $66.59 | 336837 |
| 2024-05-24 | 20.13 | $66.53 | 252900 |
| 2024-05-23 | 19.74 | $65.77 | 274812 |
| 2024-05-22 | 19.65 | $65.58 | 175539 |
| 2024-05-21 | 19.26 | $65.45 | 263118 |
| 2024-05-20 | 18.99 | $65.69 | 240522 |
| 2024-05-17 | 18.40 | $66.43 | 175000 |
| 2024-05-16 | 17.68 | $66.25 | 302700 |
| 2024-05-15 | 17.05 | $66.01 | 318600 |
| 2024-05-14 | 16.39 | $64.80 | 293500 |
| 2024-05-13 | 16.03 | $64.63 | 243410 |
| 2024-05-10 | 15.86 | $64.52 | 246900 |
| 2024-05-09 | 15.82 | $64.42 | 549000 |
| 2024-05-08 | 15.84 | $64.08 | 397037 |
| 2024-05-07 | 15.95 | $62.95 | 555111 |
| 2024-05-06 | 15.91 | $63.74 | 336200 |
| 2024-05-03 | 15.95 | $62.27 | 255115 |
| 2024-05-02 | 16.50 | $61.87 | 336000 |
| 2024-05-01 | 17.30 | $61.18 | 313926 |
| 2024-04-30 | 18.19 | $60.72 | 369700 |
| 2024-04-29 | 18.89 | $61.49 | 243538 |
| 2024-04-26 | 19.81 | $61.01 | 272334 |
| 2024-04-25 | 20.77 | $60.64 | 484318 |
| 2024-04-24 | 21.83 | $62.65 | 267800 |
| 2024-04-23 | 22.44 | $63.19 | 242224 |
| 2024-04-22 | 22.75 | $62.95 | 391300 |
| 2024-04-19 | 23.18 | $61.29 | 454137 |
| 2024-04-18 | 24.25 | $59.97 | 279734 |
| 2024-04-17 | 25.09 | $60.00 | 272937 |
| 2024-04-16 | 25.97 | $60.47 | 290219 |
| 2024-04-15 | 26.73 | $60.84 | 203217 |
| 2024-04-12 | 27.78 | $61.49 | 200900 |
| 2024-04-11 | 29.15 | $62.58 | 243300 |
| 2024-04-10 | 30.35 | $62.86 | 385833 |
| 2024-04-09 | 31.46 | $64.46 | 192400 |
| 2024-04-08 | 31.97 | $64.00 | 174611 |
| 2024-04-05 | 32.64 | $63.57 | 460949 |
| 2024-04-04 | 33.57 | $63.23 | 311300 |
| 2024-04-03 | 34.49 | $64.23 | 238732 |
| 2024-04-02 | 35.12 | $64.32 | 417300 |
| 2024-04-01 | 35.70 | $64.75 | 351647 |
| 2024-03-28 | 36.02 | $65.76 | 345624 |
| 2024-03-27 | 35.87 | $65.94 | 451500 |
| 2024-03-26 | 35.71 | $64.42 | 273600 |
| 2024-03-25 | 35.99 | $64.25 | 204700 |
| 2024-03-22 | 36.10 | $64.77 | 223300 |
| 2024-03-21 | 35.97 | $65.40 | 333748 |
| 2024-03-20 | 35.84 | $64.39 | 295358 |
| 2024-03-19 | 35.94 | $63.44 | 409143 |
| 2024-03-18 | 35.78 | $64.16 | 589000 |
| 2024-03-15 | 35.74 | $63.45 | 3.8M |
| 2024-03-14 | 35.78 | $63.19 | 570326 |
| 2024-03-13 | 35.83 | $64.34 | 411800 |
| 2024-03-12 | 35.02 | $64.44 | 306900 |
| 2024-03-11 | 34.24 | $64.82 | 366100 |
| 2024-03-08 | 33.27 | $65.60 | 469400 |
| 2024-03-07 | 31.90 | $65.03 | 640200 |
| 2024-03-06 | 30.48 | $64.87 | 569900 |
| 2024-03-05 | 28.99 | $64.06 | 381240 |
| 2024-03-04 | 28.03 | $66.14 | 688641 |
| 2024-03-01 | 26.55 | $64.08 | 329600 |
| 2024-02-29 | 25.44 | $63.66 | 510000 |
| 2024-02-28 | 24.30 | $61.23 | 428506 |
| 2024-02-27 | 23.68 | $60.65 | 368300 |
| 2024-02-26 | 23.38 | $59.40 | 189400 |
| 2024-02-23 | 23.46 | $59.63 | 167100 |
| 2024-02-22 | 23.55 | $59.30 | 196755 |
| 2024-02-21 | 23.92 | $59.14 | 189400 |
| 2024-02-20 | 24.40 | $58.84 | 205400 |
| 2024-02-16 | 24.96 | $58.76 | 251368 |
| 2024-02-15 | 25.06 | $60.07 | 336747 |
| 2024-02-14 | 24.68 | $59.19 | 186814 |
| 2024-02-13 | 24.68 | $58.17 | 444700 |
| 2024-02-12 | 24.68 | $60.87 | 377100 |
| 2024-02-09 | 23.65 | $58.94 | 277321 |
| 2024-02-08 | 23.17 | $59.00 | 264600 |
| 2024-02-07 | 22.82 | $58.63 | 267002 |
| 2024-02-06 | 22.56 | $58.83 | 418313 |
| 2024-02-05 | 22.18 | $59.01 | 208900 |
| 2024-02-02 | 21.96 | $59.52 | 221700 |
| 2024-02-01 | 21.74 | $59.06 | 275300 |
| 2024-01-31 | 21.68 | $58.67 | 408000 |
| 2024-01-30 | 21.25 | $59.41 | 273300 |
| 2024-01-29 | 20.81 | $58.63 | 195900 |
| 2024-01-26 | 20.71 | $58.61 | 185727 |
| 2024-01-25 | 20.45 | $58.33 | 278009 |
| 2024-01-24 | 20.37 | $57.71 | 172600 |
| 2024-01-23 | 20.33 | $57.56 | 312803 |
| 2024-01-22 | 20.35 | $57.23 | 251321 |
| 2024-01-19 | 20.68 | $56.36 | 229322 |
| 2024-01-18 | 21.50 | $55.87 | 139608 |
| 2024-01-17 | 22.62 | $55.40 | 229600 |
| 2024-01-16 | 23.81 | $56.29 | 200200 |
| 2024-01-12 | 24.81 | $56.13 | 181440 |
| 2024-01-11 | 25.70 | $56.13 | 355439 |
| 2024-01-10 | 26.86 | $55.82 | 245126 |
| 2024-01-09 | 28.15 | $55.38 | 243235 |
| 2024-01-08 | 29.61 | $56.24 | 297743 |
| 2024-01-05 | 31.15 | $55.17 | 192190 |
| 2024-01-04 | 32.69 | $55.79 | 376500 |
| 2024-01-03 | 34.22 | $56.56 | 575507 |
| 2024-01-02 | 35.29 | $58.40 | 265800 |
| 2023-12-29 | 35.50 | $59.35 | 309100 |
| 2023-12-28 | 35.10 | $59.24 | 230220 |
| 2023-12-27 | 34.78 | $58.99 | 362540 |
| 2023-12-26 | 34.18 | $58.89 | 333200 |
| 2023-12-22 | 33.61 | $58.62 | 188014 |
| 2023-12-21 | 32.94 | $58.67 | 306037 |
| 2023-12-20 | 32.45 | $58.17 | 512992 |
| 2023-12-19 | 31.41 | $59.46 | 464500 |
| 2023-12-18 | 30.45 | $58.16 | 336800 |
| 2023-12-15 | 29.62 | $57.82 | 1.2M |
| 2023-12-14 | 28.95 | $57.50 | 561804 |
| 2023-12-13 | 28.33 | $56.49 | 859600 |
| 2023-12-12 | 28.07 | $55.92 | 288700 |
| 2023-12-11 | 27.28 | $55.92 | 402300 |
| 2023-12-08 | 26.45 | $54.72 | 385100 |
| 2023-12-07 | 26.02 | $53.89 | 618210 |
| 2023-12-06 | 25.91 | $51.70 | 729515 |
| 2023-12-05 | 25.79 | $53.37 | 420500 |
| 2023-12-04 | 24.48 | $54.30 | 384100 |
| 2023-12-01 | 23.10 | $52.91 | 293200 |
| 2023-11-30 | 22.09 | $51.74 | 277510 |
| 2023-11-29 | 21.45 | $51.25 | 214100 |
| 2023-11-28 | 20.80 | $50.98 | 247000 |
| 2023-11-27 | 20.23 | $51.38 | 132500 |
| 2023-11-24 | 19.64 | $51.04 | 68701 |
| 2023-11-22 | 19.11 | $50.84 | 98400 |
| 2023-11-21 | 18.49 | $50.74 | 181200 |
| 2023-11-20 | 17.83 | $51.51 | 231036 |
| 2023-11-17 | 17.19 | $50.64 | 237643 |
| 2023-11-16 | 16.74 | $50.33 | 175800 |
| 2023-11-15 | 16.39 | $50.68 | 279722 |
| 2023-11-14 | 15.70 | $50.62 | 255400 |
| 2023-11-13 | 15.20 | $47.70 | 159700 |
| 2023-11-10 | 15.97 | $48.18 | 170414 |
| 2023-11-09 | 16.78 | $47.56 | 232740 |
| 2023-11-08 | 17.51 | $47.71 | 164800 |
| 2023-11-07 | 18.20 | $47.65 | 192600 |
| 2023-11-06 | 19.13 | $48.48 | 240700 |
| 2023-11-03 | 20.10 | $47.82 | 163800 |
| 2023-11-02 | 21.01 | $46.99 | 257206 |
| 2023-11-01 | 21.55 | $45.65 | 357406 |
| 2023-10-31 | 21.13 | $45.52 | 194000 |
| 2023-10-30 | 20.61 | $44.81 | 201334 |
| 2023-10-27 | 20.06 | $44.99 | 214200 |
| 2023-10-26 | 19.40 | $45.45 | 247331 |
| 2023-10-25 | 18.93 | $45.21 | 277417 |
| 2023-10-24 | 17.93 | $45.01 | 304108 |
| 2023-10-23 | 16.87 | $45.78 | 356124 |
| 2023-10-20 | 16.27 | $46.78 | 720400 |
| 2023-10-19 | 16.05 | $48.14 | 274011 |
| 2023-10-18 | 16.52 | $48.18 | 292100 |
| 2023-10-17 | 17.24 | $49.05 | 218500 |
| 2023-10-16 | 18.13 | $48.57 | 238100 |
| 2023-10-13 | 19.01 | $48.86 | 335645 |
| 2023-10-12 | 19.78 | $49.52 | 390000 |
| 2023-10-11 | 20.28 | $49.88 | 294135 |
| 2023-10-10 | 20.75 | $49.20 | 256400 |
| 2023-10-09 | 21.78 | $48.73 | 184335 |
| 2023-10-06 | 22.65 | $48.56 | 352244 |
| 2023-10-05 | 23.35 | $47.88 | 301004 |
| 2023-10-04 | 23.76 | $48.12 | 197414 |
| 2023-10-03 | 24.13 | $47.58 | 238900 |
| 2023-10-02 | 24.24 | $47.51 | 389024 |
| 2023-09-29 | 24.27 | $47.44 | 410400 |
| 2023-09-28 | 24.41 | $47.89 | 378313 |
| 2023-09-27 | 24.54 | $47.35 | 221300 |
| 2023-09-26 | 24.27 | $46.59 | 353319 |
| 2023-09-25 | 23.96 | $47.18 | 273900 |
| 2023-09-22 | 23.48 | $46.99 | 167123 |
| 2023-09-21 | 23.15 | $47.59 | 163845 |
| 2023-09-20 | 23.02 | $48.35 | 221135 |
| 2023-09-19 | 23.19 | $48.41 | 198700 |
| 2023-09-18 | 22.95 | $47.82 | 315802 |
| 2023-09-15 | 22.24 | $47.08 | 1.2M |
| 2023-09-14 | 20.99 | $48.01 | 555601 |
| 2023-09-13 | 20.11 | $48.07 | 208300 |
| 2023-09-12 | 18.52 | $48.06 | 253001 |
| 2023-09-11 | 16.83 | $47.91 | 376700 |
| 2023-09-08 | 15.21 | $48.57 | 257200 |
| 2023-09-07 | 13.62 | $48.76 | 325917 |
| 2023-09-06 | 12.01 | $49.87 | 250100 |
| 2023-09-05 | 10.78 | $50.20 | 318344 |
| 2023-09-01 | 9.49 | $51.68 | 197200 |
| 2023-08-31 | 9.26 | $50.98 | 193200 |
| 2023-08-30 | 8.95 | $51.88 | 160300 |
| 2023-08-29 | 9.22 | $52.03 | 206600 |
| 2023-08-28 | 9.52 | $51.99 | 204100 |
| 2023-08-25 | 9.97 | $52.16 | 173721 |
| 2023-08-24 | 10.24 | $51.70 | 286500 |
| 2023-08-23 | 10.23 | $51.74 | 271733 |
| 2023-08-22 | 9.90 | $50.97 | 213702 |
| 2023-08-21 | 9.66 | $51.61 | 231528 |
| 2023-08-18 | 9.53 | $51.59 | 294012 |
| 2023-08-17 | 9.42 | $51.47 | 302600 |
| 2023-08-16 | 9.44 | $51.55 | 281000 |
| 2023-08-15 | 9.46 | $51.73 | 239444 |
| 2023-08-14 | 9.67 | $52.62 | 291600 |
| 2023-08-11 | 10.15 | $52.61 | 201922 |
| 2023-08-10 | 10.46 | $52.68 | 191500 |
| 2023-08-09 | 10.78 | $52.70 | 218003 |
| 2023-08-08 | 11.32 | $52.62 | 142404 |
| 2023-08-07 | 11.84 | $52.90 | 142802 |
| 2023-08-04 | 12.10 | $52.26 | 201300 |
| 2023-08-03 | 12.35 | $52.85 | 170900 |
| 2023-08-02 | 12.65 | $52.59 | 125600 |
| 2023-08-01 | 13.16 | $52.60 | 212000 |
| 2023-07-31 | 13.70 | $52.68 | 216200 |
| 2023-07-28 | 13.89 | $52.21 | 184100 |
| 2023-07-27 | 14.23 | $51.88 | 214200 |
| 2023-07-26 | 14.59 | $52.14 | 264300 |
| 2023-07-25 | 14.75 | $53.08 | 336900 |
| 2023-07-24 | 14.39 | $53.64 | 174009 |
| 2023-07-21 | 13.86 | $53.07 | 299700 |
| 2023-07-20 | 13.31 | $53.96 | 248500 |
| 2023-07-19 | 12.36 | $54.71 | 267900 |
| 2023-07-18 | 11.36 | $54.06 | 266900 |
| 2023-07-17 | 10.50 | $52.83 | 270900 |
| 2023-07-14 | 9.81 | $52.85 | 313014 |
| 2023-07-13 | 9.26 | $52.16 | 446500 |
| 2023-07-12 | 8.74 | $51.50 | 308800 |
| 2023-07-11 | 8.47 | $50.66 | 376100 |
| 2023-07-10 | 8.56 | $50.47 | 328023 |
| 2023-07-07 | 8.68 | $49.92 | 315432 |
| 2023-07-06 | 9.13 | $48.81 | 161646 |
| 2023-07-05 | 9.18 | $49.17 | 297400 |
| 2023-07-03 | 9.30 | $49.33 | 114226 |
| 2023-06-30 | 9.78 | $49.54 | 317273 |
| 2023-06-29 | 10.11 | $49.42 | 441233 |
| 2023-06-28 | 10.41 | $48.25 | 622514 |
| 2023-06-27 | 10.34 | $48.90 | 537412 |
| 2023-06-26 | 10.56 | $50.88 | 393639 |
| 2023-06-23 | 11.03 | $49.70 | 2.1M |
| 2023-06-22 | 11.32 | $50.11 | 278120 |
| 2023-06-21 | 11.90 | $50.43 | 344928 |
| 2023-06-20 | 12.36 | $50.49 | 318600 |
| 2023-06-16 | 12.69 | $50.98 | 854000 |
| 2023-06-15 | 12.90 | $50.62 | 335520 |
| 2023-06-14 | 13.41 | $49.97 | 381922 |
| 2023-06-13 | 13.94 | $51.85 | 326700 |
| 2023-06-12 | 13.74 | $51.55 | 235500 |
| 2023-06-09 | 13.80 | $51.29 | 292538 |
| 2023-06-08 | 13.95 | $51.25 | 256600 |
| 2023-06-07 | 13.93 | $52.15 | 356637 |
| 2023-06-06 | 13.71 | $50.91 | 258345 |
| 2023-06-05 | 13.99 | $48.63 | 253112 |
| 2023-06-02 | 14.67 | $49.90 | 236432 |
| 2023-06-01 | 15.26 | $47.76 | 204400 |
| 2023-05-31 | 15.37 | $47.00 | 366300 |
| 2023-05-30 | 15.31 | $47.79 | 178819 |
| 2023-05-26 | 15.69 | $48.27 | 155238 |
| 2023-05-25 | 16.25 | $47.78 | 164626 |
| 2023-05-24 | 16.79 | $48.48 | 289210 |
| 2023-05-23 | 17.65 | $49.48 | 275800 |
| 2023-05-22 | 18.14 | $49.65 | 206247 |
| 2023-05-19 | 18.85 | $48.94 | 194213 |
| 2023-05-18 | 19.73 | $48.99 | 241636 |
| 2023-05-17 | 20.70 | $48.36 | 283228 |
| 2023-05-16 | 21.46 | $47.45 | 249719 |
| 2023-05-15 | 21.92 | $47.95 | 292900 |
| 2023-05-12 | 22.51 | $47.78 | 221445 |
| 2023-05-11 | 22.93 | $47.64 | 247300 |
| 2023-05-10 | 23.24 | $47.93 | 171321 |
| 2023-05-09 | 23.70 | $47.30 | 218200 |
| 2023-05-08 | 23.72 | $47.24 | 210400 |
| 2023-05-05 | 23.73 | $47.46 | 258415 |
| 2023-05-04 | 23.55 | $45.85 | 300445 |
| 2023-05-03 | 22.49 | $46.29 | 304022 |
| 2023-05-02 | 21.79 | $46.47 | 327627 |
| 2023-05-01 | 21.04 | $47.57 | 182939 |
| 2023-04-28 | 20.83 | $48.02 | 223925 |
| 2023-04-27 | 20.61 | $47.84 | 361300 |
| 2023-04-26 | 20.05 | $46.76 | 253604 |
| 2023-04-25 | 19.00 | $46.93 | 279034 |
| 2023-04-24 | 17.99 | $48.40 | 147308 |
| 2023-04-21 | 17.41 | $49.09 | 172644 |
| 2023-04-20 | 17.09 | $49.61 | 290136 |
| 2023-04-19 | 16.76 | $49.94 | 233800 |
| 2023-04-18 | 16.73 | $50.39 | 199700 |
| 2023-04-17 | 16.90 | $51.18 | 161511 |
| 2023-04-14 | 17.35 | $51.18 | 211700 |
| 2023-04-13 | 17.82 | $51.39 | 181203 |
| 2023-04-12 | 18.31 | $50.88 | 190019 |
| 2023-04-11 | 18.57 | $50.48 | 192400 |
| 2023-04-10 | 18.68 | $50.15 | 416210 |
| 2023-04-06 | 18.47 | $49.63 | 225907 |
| 2023-04-05 | 18.16 | $49.87 | 306437 |
| 2023-04-04 | 17.86 | $50.30 | 222931 |
| 2023-04-03 | 17.81 | $51.55 | 293531 |
| 2023-03-31 | 18.12 | $51.74 | 279200 |
| 2023-03-30 | 18.44 | $51.13 | 251431 |
| 2023-03-29 | 18.66 | $51.00 | 291300 |
| 2023-03-28 | 18.96 | $50.83 | 178100 |
| 2023-03-27 | 19.01 | $50.79 | 240200 |
| 2023-03-24 | 19.07 | $50.21 | 363533 |
| 2023-03-23 | 18.77 | $49.53 | 532500 |
| 2023-03-22 | 18.24 | $49.37 | 310568 |
| 2023-03-21 | 17.76 | $50.75 | 332301 |
| 2023-03-20 | 17.55 | $50.06 | 387464 |
| 2023-03-17 | 17.33 | $50.03 | 1.7M |
| 2023-03-16 | 17.09 | $52.17 | 352300 |
| 2023-03-15 | 16.93 | $51.39 | 411200 |
| 2023-03-14 | 17.00 | $52.83 | 448625 |
| 2023-03-13 | 17.38 | $52.33 | 532400 |
| 2023-03-10 | 17.58 | $54.77 | 383507 |
| 2023-03-09 | 18.09 | $56.58 | 392003 |
| 2023-03-08 | 17.70 | $58.14 | 531500 |
| 2023-03-07 | 16.80 | $55.12 | 252829 |
| 2023-03-06 | 17.45 | $55.41 | 301132 |
| 2023-03-03 | 18.02 | $56.18 | 267319 |
| 2023-03-02 | 17.98 | $56.54 | 200400 |
| 2023-03-01 | 17.91 | $56.90 | 243414 |
| 2023-02-28 | 17.84 | $55.89 | 501513 |
| 2023-02-27 | 18.00 | $55.57 | 169300 |
| 2023-02-24 | 18.23 | $55.67 | 166000 |
| 2023-02-23 | 18.78 | $56.24 | 157800 |
| 2023-02-22 | 18.93 | $55.80 | 326200 |
| 2023-02-21 | 19.09 | $56.63 | 418732 |
| 2023-02-17 | 18.64 | $57.41 | 186132 |
| 2023-02-16 | 18.12 | $56.53 | 156500 |
| 2023-02-15 | 17.90 | $56.77 | 111100 |
| 2023-02-14 | 17.66 | $55.95 | 252600 |
| 2023-02-13 | 17.52 | $56.21 | 151427 |
| 2023-02-10 | 17.45 | $55.75 | 188600 |
| 2023-02-09 | 17.46 | $55.58 | 167430 |
| 2023-02-08 | 17.28 | $56.78 | 245500 |
| 2023-02-07 | 16.74 | $57.67 | 190700 |
| 2023-02-06 | 16.18 | $57.07 | 192644 |
| 2023-02-03 | 15.76 | $57.20 | 257600 |
| 2023-02-02 | 14.87 | $57.70 | 266200 |
| 2023-02-01 | 14.03 | $55.33 | 372511 |
| 2023-01-31 | 13.92 | $53.99 | 635639 |
| 2023-01-30 | 13.99 | $53.88 | 171600 |
| 2023-01-27 | 14.15 | $54.71 | 169500 |
| 2023-01-26 | 13.85 | $55.43 | 184928 |
| 2023-01-25 | 13.63 | $54.87 | 173700 |
| 2023-01-24 | 13.54 | $54.49 | 139400 |
| 2023-01-23 | 12.96 | $54.71 | 166308 |
| 2023-01-20 | 12.45 | $53.74 | 167948 |
| 2023-01-19 | 12.37 | $52.68 | 206600 |
| 2023-01-18 | 12.50 | $52.60 | 226800 |
| 2023-01-17 | 12.57 | $52.87 | 193200 |
| 2023-01-13 | 12.94 | $53.07 | 200600 |
| 2023-01-12 | 13.25 | $53.62 | 232501 |
| 2023-01-11 | 13.58 | $52.87 | 199424 |
| 2023-01-10 | 14.16 | $52.92 | 262600 |
| 2023-01-09 | 14.80 | $51.51 | 228600 |
| 2023-01-06 | 15.38 | $51.87 | 172139 |
| 2023-01-05 | 15.79 | $49.89 | 315212 |
| 2023-01-04 | 15.77 | $50.85 | 484832 |
| 2023-01-03 | 15.87 | $50.18 | 347400 |
| 2022-12-30 | 15.98 | $50.62 | 329618 |
| 2022-12-29 | 15.95 | $50.78 | 162447 |
| 2022-12-28 | 15.99 | $49.97 | 155732 |
| 2022-12-27 | 16.02 | $51.06 | 176400 |
| 2022-12-23 | 16.21 | $50.95 | 144500 |
| 2022-12-22 | 16.23 | $49.84 | 377805 |
| 2022-12-21 | 16.29 | $51.69 | 365200 |
| 2022-12-20 | 16.56 | $50.02 | 368744 |
| 2022-12-19 | 16.24 | $49.54 | 420300 |
| 2022-12-16 | 15.98 | $49.59 | 1.9M |
| 2022-12-15 | 15.54 | $49.13 | 441400 |
| 2022-12-14 | 15.12 | $51.19 | 426300 |
| 2022-12-13 | 15.17 | $51.49 | 616100 |
| 2022-12-12 | 15.40 | $51.61 | 469300 |
| 2022-12-09 | 15.10 | $51.01 | 383800 |
| 2022-12-08 | 14.49 | $51.02 | 688000 |
| 2022-12-07 | 13.85 | $53.95 | 244400 |
| 2022-12-06 | 14.58 | $54.76 | 197828 |
| 2022-12-05 | 15.12 | $55.48 | 222046 |
| 2022-12-02 | 15.46 | $56.77 | 270046 |
| 2022-12-01 | 15.49 | $56.90 | 253914 |
| 2022-11-30 | 15.22 | $57.03 | 473400 |
| 2022-11-29 | 15.25 | $55.36 | 397534 |
| 2022-11-28 | 15.78 | $55.09 | 453111 |
| 2022-11-25 | 16.34 | $56.16 | 124900 |
| 2022-11-23 | 16.47 | $56.60 | 175100 |
| 2022-11-22 | 16.43 | $56.91 | 176500 |
| 2022-11-21 | 16.44 | $56.62 | 161633 |
| 2022-11-18 | 16.41 | $56.42 | 159700 |
| 2022-11-17 | 16.37 | $55.71 | 216943 |
| 2022-11-16 | 16.74 | $56.36 | 185400 |
| 2022-11-15 | 16.70 | $56.89 | 213204 |
| 2022-11-14 | 16.46 | $56.29 | 165108 |
| 2022-11-11 | 16.54 | $56.91 | 218623 |
| 2022-11-10 | 16.55 | $57.03 | 230048 |
| 2022-11-09 | 16.67 | $53.18 | 231243 |
| 2022-11-08 | 17.25 | $53.66 | 300335 |
| 2022-11-07 | 18.05 | $53.77 | 215346 |
| 2022-11-04 | 18.63 | $53.73 | 182300 |
| 2022-11-03 | 19.24 | $53.11 | 194800 |
| 2022-11-02 | 19.70 | $53.48 | 293621 |
| 2022-11-01 | 20.51 | $55.88 | 206600 |
| 2022-10-31 | 20.92 | $55.59 | 235014 |
| 2022-10-28 | 21.34 | $56.43 | 253700 |
| 2022-10-27 | 21.79 | $54.96 | 415100 |
| 2022-10-26 | 22.54 | $53.68 | 172210 |
| 2022-10-25 | 23.69 | $53.44 | 230701 |
| 2022-10-24 | 24.44 | $53.06 | 204833 |
| 2022-10-21 | 25.18 | $52.27 | 270226 |
| 2022-10-20 | 25.53 | $51.67 | 180107 |
| 2022-10-19 | 26.10 | $52.34 | 181600 |
| 2022-10-18 | 26.81 | $53.15 | 192600 |
| 2022-10-17 | 27.80 | $52.45 | 279535 |
| 2022-10-14 | 28.36 | $51.27 | 318600 |
| 2022-10-13 | 28.76 | $51.76 | 412744 |
| 2022-10-12 | 29.04 | $50.58 | 481737 |
| 2022-10-11 | 29.68 | $50.53 | 347700 |
| 2022-10-10 | 30.35 | $50.32 | 275638 |
| 2022-10-07 | 30.80 | $49.98 | 492831 |
| 2022-10-06 | 31.18 | $50.77 | 306700 |
| 2022-10-05 | 31.90 | $50.82 | 411500 |
| 2022-10-04 | 32.57 | $50.75 | 452000 |
| 2022-10-03 | 33.23 | $48.84 | 453600 |
| 2022-09-30 | 33.18 | $46.95 | 318500 |
| 2022-09-29 | 32.79 | $47.66 | 330700 |
| 2022-09-28 | 32.08 | $48.01 | 399600 |
| 2022-09-27 | 31.44 | $47.36 | 415207 |
| 2022-09-26 | 30.75 | $47.33 | 340204 |
| 2022-09-23 | 30.09 | $47.33 | 426736 |
| 2022-09-22 | 29.09 | $48.08 | 366433 |
| 2022-09-21 | 28.31 | $49.15 | 502345 |
| 2022-09-20 | 27.61 | $49.85 | 565700 |
| 2022-09-19 | 26.72 | $49.39 | 481900 |
| 2022-09-16 | 25.48 | $49.28 | 1.0M |
| 2022-09-15 | 24.19 | $50.69 | 451000 |
| 2022-09-14 | 23.11 | $51.56 | 611226 |
| 2022-09-13 | 22.10 | $51.71 | 441952 |
| 2022-09-12 | 20.88 | $53.07 | 674600 |
| 2022-09-09 | 19.72 | $52.04 | 427432 |
| 2022-09-08 | 18.15 | $51.35 | 678503 |
| 2022-09-07 | 16.50 | $53.24 | 944829 |
| 2022-09-06 | 15.07 | $60.23 | 286201 |
| 2022-09-02 | 14.92 | $59.89 | 270400 |
| 2022-09-01 | 14.95 | $60.44 | 300003 |
| 2022-08-31 | 14.76 | $60.92 | 335000 |
| 2022-08-30 | 14.85 | $61.16 | 225300 |
| 2022-08-29 | 15.01 | $62.54 | 218700 |
| 2022-08-26 | 15.49 | $62.71 | 298600 |
| 2022-08-25 | 16.25 | $65.63 | 141600 |
| 2022-08-24 | 16.48 | $64.30 | 134438 |
| 2022-08-23 | 17.07 | $63.86 | 205241 |
| 2022-08-22 | 17.73 | $64.19 | 173433 |
| 2022-08-19 | 18.34 | $65.96 | 221832 |
| 2022-08-18 | 18.38 | $66.31 | 161627 |
| 2022-08-17 | 18.14 | $65.97 | 258700 |
| 2022-08-16 | 17.80 | $66.64 | 226000 |
| 2022-08-15 | 17.45 | $65.55 | 218600 |
| 2022-08-12 | 17.34 | $65.50 | 231700 |
| 2022-08-11 | 17.08 | $64.53 | 216900 |
| 2022-08-10 | 16.90 | $64.70 | 298140 |
| 2022-08-09 | 16.60 | $64.23 | 196848 |
| 2022-08-08 | 16.62 | $64.56 | 181645 |
| 2022-08-05 | 16.43 | $64.67 | 140800 |
| 2022-08-04 | 16.23 | $64.75 | 183900 |
| 2022-08-03 | 15.80 | $65.18 | 269805 |
| 2022-08-02 | 15.34 | $64.13 | 276400 |
| 2022-08-01 | 14.80 | $65.60 | 260000 |
| 2022-07-29 | 14.06 | $65.51 | 325712 |
| 2022-07-28 | 13.38 | $64.78 | 206338 |
| 2022-07-27 | 12.85 | $64.14 | 254036 |
| 2022-07-26 | 12.39 | $62.53 | 286900 |
| 2022-07-25 | 12.32 | $62.59 | 282900 |
| 2022-07-22 | 12.09 | $62.44 | 293836 |
| 2022-07-21 | 11.84 | $63.86 | 320230 |
| 2022-07-20 | 11.37 | $63.05 | 426312 |
| 2022-07-19 | 10.98 | $62.63 | 365124 |
| 2022-07-18 | 10.69 | $60.06 | 298723 |
| 2022-07-15 | 10.82 | $59.13 | 324638 |
| 2022-07-14 | 11.39 | $57.99 | 171933 |
| 2022-07-13 | 11.70 | $58.65 | 199337 |
| 2022-07-12 | 12.16 | $58.62 | 304827 |
| 2022-07-11 | 12.73 | $59.21 | 205300 |
| 2022-07-08 | 13.14 | $61.16 | 228129 |
| 2022-07-07 | 13.18 | $61.17 | 353530 |
| 2022-07-06 | 13.23 | $58.76 | 330900 |
| 2022-07-05 | 13.88 | $57.88 | 440515 |
| 2022-07-01 | 14.37 | $58.41 | 303015 |
| 2022-06-30 | 15.09 | $58.02 | 284300 |
| 2022-06-29 | 15.83 | $57.74 | 319366 |
| 2022-06-28 | 16.42 | $57.26 | 556200 |
| 2022-06-27 | 17.20 | $58.05 | 325729 |
| 2022-06-24 | 17.97 | $57.25 | 1.7M |
| 2022-06-23 | 18.55 | $55.77 | 430800 |
| 2022-06-22 | 18.94 | $56.63 | 640701 |
| 2022-06-21 | 19.35 | $53.84 | 755000 |
| 2022-06-17 | 18.74 | $51.84 | 727400 |
| 2022-06-16 | 17.60 | $52.05 | 378908 |
| 2022-06-15 | 16.46 | $54.63 | 413900 |
| 2022-06-14 | 15.74 | $54.81 | 433745 |
| 2022-06-13 | 14.61 | $53.79 | 361335 |
| 2022-06-10 | 13.35 | $56.12 | 347300 |
| 2022-06-09 | 12.50 | $59.70 | 255800 |
| 2022-06-08 | 12.56 | $61.29 | 184149 |
| 2022-06-07 | 13.07 | $62.49 | 195421 |
| 2022-06-06 | 13.61 | $61.75 | 214334 |
| 2022-06-03 | 13.99 | $61.68 | 170500 |
| 2022-06-02 | 14.46 | $62.48 | 177735 |
| 2022-06-01 | 14.95 | $60.40 | 190623 |
| 2022-05-31 | 15.20 | $61.46 | 272900 |
| 2022-05-27 | 15.55 | $61.19 | 184000 |
| 2022-05-26 | 16.09 | $60.02 | 288100 |
| 2022-05-25 | 16.23 | $59.40 | 273800 |
| 2022-05-24 | 16.07 | $58.50 | 318115 |
| 2022-05-23 | 15.65 | $58.01 | 254421 |
| 2022-05-20 | 15.22 | $57.52 | 241300 |
| 2022-05-19 | 14.53 | $57.52 | 295000 |
| 2022-05-18 | 14.03 | $57.96 | 371600 |
| 2022-05-17 | 13.56 | $61.34 | 235100 |
| 2022-05-16 | 13.65 | $59.04 | 239500 |
| 2022-05-13 | 13.01 | $58.63 | 426800 |
| 2022-05-12 | 12.44 | $57.76 | 425441 |
| 2022-05-11 | 11.58 | $58.81 | 238141 |
| 2022-05-10 | 11.11 | $60.62 | 230900 |
| 2022-05-09 | 10.88 | $60.83 | 221100 |
| 2022-05-06 | 10.86 | $61.08 | 206809 |
| 2022-05-05 | 10.83 | $62.00 | 234140 |
| 2022-05-04 | 11.08 | $64.91 | 228700 |
| 2022-05-03 | 11.65 | $63.27 | 287501 |
| 2022-05-02 | 11.93 | $62.12 | 380300 |
| 2022-04-29 | 11.78 | $61.44 | 207400 |
| 2022-04-28 | 11.76 | $63.37 | 190700 |
| 2022-04-27 | 11.76 | $61.47 | 230600 |
| 2022-04-26 | 11.38 | $61.92 | 269826 |
| 2022-04-25 | 11.13 | $64.90 | 204300 |
| 2022-04-22 | 11.30 | $64.82 | 202100 |
| 2022-04-21 | 11.81 | $66.55 | 174200 |
| 2022-04-20 | 11.96 | $66.89 | 166711 |
| 2022-04-19 | 11.95 | $66.52 | 260138 |
| 2022-04-18 | 12.27 | $65.28 | 176009 |
| 2022-04-14 | 12.82 | $65.61 | 185000 |
| 2022-04-13 | 13.21 | $66.14 | 224643 |
| 2022-04-12 | 13.78 | $65.31 | 301600 |
| 2022-04-11 | 14.45 | $64.54 | 299900 |
| 2022-04-08 | 14.97 | $64.63 | 334600 |
| 2022-04-07 | 15.66 | $64.86 | 450841 |
| 2022-04-06 | 16.25 | $64.81 | 546438 |
| 2022-04-05 | 16.86 | $64.88 | 312549 |
| 2022-04-04 | 17.73 | $66.03 | 450344 |
| 2022-04-01 | 18.38 | $65.82 | 583000 |
| 2022-03-31 | 19.24 | $64.94 | 462102 |
| 2022-03-30 | 20.14 | $66.40 | 420800 |
| 2022-03-29 | 20.75 | $67.84 | 703400 |
| 2022-03-28 | 21.38 | $64.84 | 406200 |
| 2022-03-25 | 21.92 | $64.26 | 314323 |
| 2022-03-24 | 22.42 | $64.12 | 198946 |
| 2022-03-23 | 22.94 | $63.70 | 317500 |
| 2022-03-22 | 23.36 | $64.52 | 363108 |
| 2022-03-21 | 24.01 | $64.89 | 313012 |
| 2022-03-18 | 24.72 | $66.61 | 857600 |
| 2022-03-17 | 25.55 | $65.60 | 280600 |
| 2022-03-16 | 26.23 | $65.54 | 407700 |
| 2022-03-15 | 26.94 | $64.79 | 521112 |
| 2022-03-14 | 27.40 | $62.69 | 743800 |
| 2022-03-11 | 27.28 | $60.91 | 507300 |
| 2022-03-10 | 26.78 | $60.96 | 805715 |
| 2022-03-09 | 26.41 | $63.23 | 503548 |
| 2022-03-08 | 26.39 | $61.01 | 375636 |
| 2022-03-07 | 25.54 | $60.98 | 414600 |
| 2022-03-04 | 24.71 | $63.72 | 525645 |
| 2022-03-03 | 24.19 | $65.96 | 305527 |
| 2022-03-02 | 24.02 | $65.79 | 444300 |
| 2022-03-01 | 23.63 | $63.39 | 583700 |
| 2022-02-28 | 23.22 | $66.26 | 494601 |
| 2022-02-25 | 23.28 | $66.53 | 701640 |
| 2022-02-24 | 23.34 | $64.27 | 411300 |
| 2022-02-23 | 22.55 | $64.08 | 581504 |
| 2022-02-22 | 22.00 | $64.66 | 274500 |
| 2022-02-18 | 21.46 | $66.19 | 489100 |
| 2022-02-17 | 21.11 | $65.45 | 505340 |
| 2022-02-16 | 20.77 | $68.21 | 312825 |
| 2022-02-15 | 21.01 | $68.99 | 288109 |
| 2022-02-14 | 21.21 | $67.06 | 386400 |
| 2022-02-11 | 21.13 | $67.14 | 317200 |
| 2022-02-10 | 21.09 | $68.07 | 329300 |
| 2022-02-09 | 21.15 | $68.81 | 300409 |
| 2022-02-08 | 21.50 | $68.32 | 296200 |
| 2022-02-07 | 21.49 | $67.16 | 434100 |
| 2022-02-04 | 21.32 | $67.71 | 410016 |
| 2022-02-03 | 21.13 | $67.92 | 335903 |
| 2022-02-02 | 20.99 | $67.66 | 326300 |
| 2022-02-01 | 20.88 | $67.95 | 779400 |
| 2022-01-31 | 20.70 | $66.38 | 724800 |
| 2022-01-28 | 20.00 | $64.55 | 661400 |
| 2022-01-27 | 18.62 | $63.80 | 598846 |
| 2022-01-26 | 17.33 | $66.12 | 347224 |
| 2022-01-25 | 16.22 | $67.24 | 434619 |
| 2022-01-24 | 15.27 | $69.90 | 355645 |
| 2022-01-21 | 14.28 | $67.58 | 294800 |
| 2022-01-20 | 13.50 | $67.78 | 202200 |
| 2022-01-19 | 12.74 | $70.23 | 205240 |
| 2022-01-18 | 12.31 | $71.82 | 277807 |
| 2022-01-14 | 12.10 | $73.40 | 173117 |
| 2022-01-13 | 12.10 | $73.30 | 220432 |
| 2022-01-12 | 12.26 | $73.14 | 355135 |
| 2022-01-11 | 12.25 | $73.38 | 278200 |
| 2022-01-10 | 12.16 | $71.85 | 481617 |
| 2022-01-07 | 11.62 | $71.86 | 438534 |
| 2022-01-06 | 11.50 | $77.54 | 314734 |
| 2022-01-05 | 11.82 | $75.56 | 314200 |
| 2022-01-04 | 12.17 | $78.07 | 281347 |
| 2022-01-03 | 12.25 | $76.54 | 330000 |
| 2021-12-31 | 12.59 | $75.73 | 303109 |
| 2021-12-30 | 13.22 | $75.67 | 199244 |
| 2021-12-29 | 13.76 | $77.00 | 124200 |
| 2021-12-28 | 14.44 | $76.31 | 164918 |
| 2021-12-27 | 15.01 | $76.88 | 167539 |
| 2021-12-23 | 15.70 | $75.51 | 360200 |
| 2021-12-22 | 16.40 | $74.71 | 270800 |
| 2021-12-21 | 16.85 | $74.36 | 304800 |
| 2021-12-20 | 17.33 | $71.41 | 539010 |
| 2021-12-17 | 17.19 | $73.15 | 2.1M |
| 2021-12-16 | 17.63 | $74.68 | 567600 |
| 2021-12-15 | 18.51 | $76.55 | 590534 |
| 2021-12-14 | 19.35 | $76.40 | 638800 |
| 2021-12-13 | 20.01 | $76.46 | 453920 |
| 2021-12-10 | 20.92 | $77.82 | 586038 |
| 2021-12-09 | 21.66 | $76.17 | 327805 |
| 2021-12-08 | 22.67 | $75.98 | 536000 |
| 2021-12-07 | 23.71 | $75.27 | 304335 |
| 2021-12-06 | 24.63 | $74.74 | 394000 |
| 2021-12-03 | 25.22 | $71.27 | 317100 |
| 2021-12-02 | 25.41 | $72.88 | 226600 |
| 2021-12-01 | 25.51 | $70.67 | 395608 |
| 2021-11-30 | 25.62 | $72.74 | 343014 |
| 2021-11-29 | 26.03 | $75.31 | 357800 |
| 2021-11-26 | 27.03 | $74.89 | 192823 |
| 2021-11-24 | 28.08 | $81.11 | 161500 |
| 2021-11-23 | 28.14 | $81.05 | 179700 |
| 2021-11-22 | 28.22 | $81.55 | 259906 |
| 2021-11-19 | 27.80 | $82.08 | 194167 |
| 2021-11-18 | 27.51 | $82.18 | 296321 |
| 2021-11-17 | 27.37 | $80.36 | 187500 |
| 2021-11-16 | 27.35 | $81.66 | 163700 |
| 2021-11-15 | 27.10 | $80.88 | 189035 |
| 2021-11-12 | 27.10 | $81.27 | 138000 |
| 2021-11-11 | 26.78 | $81.75 | 190217 |
| 2021-11-10 | 26.71 | $81.04 | 246711 |
| 2021-11-09 | 26.65 | $81.49 | 283037 |
| 2021-11-08 | 26.25 | $82.08 | 279600 |
| 2021-11-05 | 25.46 | $83.23 | 312712 |
| 2021-11-04 | 24.70 | $81.87 | 298312 |
| 2021-11-03 | 24.30 | $79.98 | 270300 |
| 2021-11-02 | 24.19 | $79.38 | 261100 |
| 2021-11-01 | 23.87 | $79.91 | 247119 |
| 2021-10-29 | 23.65 | $77.21 | 233100 |
| 2021-10-28 | 24.01 | $76.20 | 250215 |
| 2021-10-27 | 24.75 | $74.27 | 182536 |
| 2021-10-26 | 25.59 | $75.39 | 269900 |
| 2021-10-25 | 26.34 | $75.28 | 196326 |
| 2021-10-22 | 27.35 | $73.06 | 210413 |
| 2021-10-21 | 28.73 | $72.84 | 309200 |
| 2021-10-20 | 30.22 | $73.89 | 243600 |
| 2021-10-19 | 31.61 | $74.65 | 227000 |
| 2021-10-18 | 32.44 | $76.08 | 169535 |
| 2021-10-15 | 33.21 | $75.25 | 256207 |
| 2021-10-14 | 33.89 | $75.17 | 137118 |
| 2021-10-13 | 34.72 | $74.33 | 212108 |
| 2021-10-12 | 35.81 | $75.14 | 254923 |
| 2021-10-11 | 36.71 | $74.64 | 188100 |
| 2021-10-08 | 37.65 | $76.09 | 261123 |
| 2021-10-07 | 38.23 | $77.20 | 715801 |
| 2021-10-06 | 38.60 | $76.46 | 273220 |
| 2021-10-05 | 39.11 | $77.57 | 382100 |
| 2021-10-04 | 39.21 | $75.69 | 218600 |
| 2021-10-01 | 39.63 | $74.85 | 305031 |
| 2021-09-30 | 40.26 | $72.36 | 326904 |
| 2021-09-29 | 41.04 | $73.25 | 553848 |
| 2021-09-28 | 42.00 | $72.94 | 316400 |
| 2021-09-27 | 42.87 | $75.39 | 285200 |
| 2021-09-24 | 43.12 | $74.53 | 291440 |
| 2021-09-23 | 43.47 | $74.60 | 274845 |
| 2021-09-22 | 43.89 | $73.07 | 187900 |
| 2021-09-21 | 44.66 | $71.28 | 325500 |
| 2021-09-20 | 45.77 | $70.70 | 312000 |
| 2021-09-17 | 46.94 | $72.96 | 673500 |
| 2021-09-16 | 47.08 | $73.12 | 223200 |
| 2021-09-15 | 46.90 | $74.32 | 382025 |
| 2021-09-14 | 46.61 | $73.16 | 270800 |
| 2021-09-13 | 46.36 | $73.19 | 299503 |
| 2021-09-10 | 46.20 | $72.90 | 331523 |
| 2021-09-09 | 45.92 | $75.37 | 553505 |
| 2021-09-08 | 45.53 | $72.73 | 615500 |
| 2021-09-07 | 45.12 | $72.97 | 368872 |
| 2021-09-03 | 44.88 | $71.79 | 185743 |
| 2021-09-02 | 44.94 | $72.16 | 156300 |
| 2021-09-01 | 45.03 | $70.92 | 148300 |
| 2021-08-31 | 45.23 | $70.69 | 174000 |
| 2021-08-30 | 45.25 | $71.30 | 121749 |
| 2021-08-27 | 44.99 | $71.60 | 248010 |
| 2021-08-26 | 44.72 | $69.34 | 125240 |
| 2021-08-25 | 44.59 | $69.59 | 100614 |
| 2021-08-24 | 44.47 | $68.88 | 129147 |
| 2021-08-23 | 44.40 | $69.24 | 150037 |
| 2021-08-20 | 44.36 | $67.25 | 177500 |
| 2021-08-19 | 44.52 | $66.46 | 188013 |
| 2021-08-18 | 44.76 | $67.13 | 138100 |
| 2021-08-17 | 44.76 | $67.64 | 155100 |
| 2021-08-16 | 44.78 | $67.95 | 188200 |
| 2021-08-13 | 44.74 | $67.92 | 168440 |
| 2021-08-12 | 44.56 | $68.56 | 164200 |
| 2021-08-11 | 44.18 | $68.64 | 265000 |
| 2021-08-10 | 43.79 | $67.60 | 143802 |
| 2021-08-09 | 43.46 | $66.66 | 125800 |
| 2021-08-06 | 43.05 | $67.83 | 139924 |
| 2021-08-05 | 42.40 | $67.55 | 152000 |
| 2021-08-04 | 41.77 | $66.13 | 262101 |
| 2021-08-03 | 41.11 | $68.38 | 483500 |
| 2021-08-02 | 40.40 | $67.84 | 308400 |
| 2021-07-30 | 39.31 | $68.74 | 219912 |
| 2021-07-29 | 38.23 | $68.88 | 208700 |
| 2021-07-28 | 37.08 | $68.09 | 267400 |
| 2021-07-27 | 35.92 | $67.01 | 281100 |
| 2021-07-26 | 34.76 | $66.81 | 194810 |
| 2021-07-23 | 33.55 | $66.09 | 196139 |
| 2021-07-22 | 32.31 | $65.31 | 180000 |
| 2021-07-21 | 31.01 | $66.75 | 232008 |
| 2021-07-20 | 29.41 | $66.37 | 314543 |
| 2021-07-19 | 27.77 | $64.35 | 211600 |
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