Is Minerals Technologies Inc. (MTX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Minerals Technologies Inc. (MTX) research center and poll results.
NYSE : MTX
Minerals Technologies Inc. — Technical Indicators
$74.6 USD
$1.39 (1.9%)
- Volume
- 140.28K
- Average Volume
- 236.47K
- Market Capitalization
- $2.31B
- P/E Ratio
- 14.43
- Dividend Yield
- 0.63%
- Price Target
- $92.00
- Year High
- $84.34
- Year Low
- $53.94
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.09
- Current Ratio
- $2.13
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
74.06
2026-07-24
Close Price
$74.60
Vol: 185816
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
51.23
Average
66.62
Maximum
84.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 74.06 | $74.60 | 185816 |
| 2026-07-23 | 74.27 | $73.21 | 119600 |
| 2026-07-22 | 74.54 | $74.56 | 126740 |
| 2026-07-21 | 74.64 | $73.73 | 206300 |
| 2026-07-20 | 74.81 | $72.98 | 173113 |
| 2026-07-17 | 75.09 | $74.91 | 125500 |
| 2026-07-16 | 75.20 | $75.39 | 147444 |
| 2026-07-15 | 75.33 | $73.85 | 208500 |
| 2026-07-14 | 75.56 | $72.32 | 184100 |
| 2026-07-13 | 75.85 | $72.18 | 124472 |
| 2026-07-10 | 76.10 | $72.46 | 151903 |
| 2026-07-09 | 76.28 | $71.92 | 202745 |
| 2026-07-08 | 76.51 | $72.18 | 242316 |
| 2026-07-07 | 76.68 | $73.09 | 212918 |
| 2026-07-06 | 76.81 | $74.35 | 195530 |
| 2026-07-02 | 76.93 | $74.46 | 204324 |
| 2026-07-01 | 76.96 | $73.78 | 393100 |
| 2026-06-30 | 77.09 | $73.97 | 345908 |
| 2026-06-29 | 77.22 | $77.43 | 249900 |
| 2026-06-26 | 77.19 | $79.80 | 1.1M |
| 2026-06-25 | 77.10 | $78.82 | 331811 |
| 2026-06-24 | 77.09 | $78.67 | 342300 |
| 2026-06-23 | 77.06 | $76.48 | 327200 |
| 2026-06-22 | 77.07 | $77.16 | 269890 |
| 2026-06-18 | 76.99 | $78.67 | 814911 |
| 2026-06-17 | 76.85 | $76.93 | 206805 |
| 2026-06-16 | 76.76 | $78.02 | 153233 |
| 2026-06-15 | 76.65 | $78.43 | 130600 |
| 2026-06-12 | 76.55 | $78.12 | 135019 |
| 2026-06-11 | 76.67 | $77.31 | 127305 |
| 2026-06-10 | 76.95 | $75.95 | 197812 |
| 2026-06-09 | 77.20 | $76.52 | 102500 |
| 2026-06-08 | 77.39 | $75.55 | 121224 |
| 2026-06-05 | 77.59 | $75.83 | 120600 |
| 2026-06-04 | 77.69 | $76.70 | 156317 |
| 2026-06-03 | 77.82 | $75.04 | 246207 |
| 2026-06-02 | 78.02 | $76.48 | 146506 |
| 2026-06-01 | 78.07 | $76.39 | 145700 |
| 2026-05-29 | 78.05 | $77.02 | 160829 |
| 2026-05-28 | 77.79 | $77.94 | 96906 |
| 2026-05-27 | 77.42 | $78.51 | 129800 |
| 2026-05-26 | 77.13 | $78.11 | 175300 |
| 2026-05-22 | 76.84 | $76.79 | 149049 |
| 2026-05-21 | 76.59 | $75.40 | 174751 |
| 2026-05-20 | 76.39 | $75.99 | 203623 |
| 2026-05-19 | 76.12 | $75.04 | 199508 |
| 2026-05-18 | 75.92 | $75.97 | 198400 |
| 2026-05-15 | 75.73 | $76.28 | 208700 |
| 2026-05-14 | 75.55 | $80.65 | 320400 |
| 2026-05-13 | 75.11 | $82.84 | 429420 |
| 2026-05-12 | 74.53 | $81.01 | 418446 |
| 2026-05-11 | 74.12 | $80.32 | 299129 |
| 2026-05-08 | 73.76 | $79.51 | 360218 |
| 2026-05-07 | 73.43 | $77.81 | 216647 |
| 2026-05-06 | 73.19 | $79.29 | 350945 |
| 2026-05-05 | 72.86 | $79.00 | 273741 |
| 2026-05-04 | 72.37 | $77.50 | 408906 |
| 2026-05-01 | 71.90 | $75.96 | 214154 |
| 2026-04-30 | 71.57 | $71.94 | 186007 |
| 2026-04-29 | 71.54 | $70.41 | 173901 |
| 2026-04-28 | 71.57 | $72.79 | 183120 |
| 2026-04-27 | 71.44 | $72.26 | 131600 |
| 2026-04-24 | 71.35 | $71.85 | 164000 |
| 2026-04-23 | 71.29 | $71.35 | 111538 |
| 2026-04-22 | 71.24 | $70.55 | 123816 |
| 2026-04-21 | 71.10 | $71.15 | 211439 |
| 2026-04-20 | 70.84 | $72.07 | 112000 |
| 2026-04-17 | 70.50 | $72.76 | 150200 |
| 2026-04-16 | 70.22 | $71.75 | 144904 |
| 2026-04-15 | 70.02 | $71.32 | 209414 |
| 2026-04-14 | 69.96 | $72.86 | 140200 |
| 2026-04-13 | 69.78 | $73.01 | 139300 |
| 2026-04-10 | 69.55 | $73.02 | 87000 |
| 2026-04-09 | 69.29 | $72.98 | 144637 |
| 2026-04-08 | 69.05 | $72.67 | 173929 |
| 2026-04-07 | 68.80 | $69.23 | 156037 |
| 2026-04-06 | 68.71 | $68.12 | 158400 |
| 2026-04-02 | 68.67 | $69.30 | 172233 |
| 2026-04-01 | 68.71 | $71.43 | 261101 |
| 2026-03-31 | 68.73 | $70.92 | 182302 |
| 2026-03-30 | 68.73 | $70.14 | 220700 |
| 2026-03-27 | 68.77 | $70.52 | 147100 |
| 2026-03-26 | 68.77 | $70.72 | 175400 |
| 2026-03-25 | 68.79 | $70.18 | 200205 |
| 2026-03-24 | 68.79 | $67.84 | 248500 |
| 2026-03-23 | 68.91 | $65.95 | 238100 |
| 2026-03-20 | 69.12 | $65.26 | 813342 |
| 2026-03-19 | 69.46 | $67.24 | 217400 |
| 2026-03-18 | 69.71 | $67.59 | 369400 |
| 2026-03-17 | 69.97 | $70.15 | 223600 |
| 2026-03-16 | 70.10 | $69.37 | 215415 |
| 2026-03-13 | 70.28 | $68.40 | 177300 |
| 2026-03-12 | 70.54 | $67.87 | 221900 |
| 2026-03-11 | 70.85 | $68.13 | 199233 |
| 2026-03-10 | 71.09 | $67.60 | 263400 |
| 2026-03-09 | 71.32 | $67.45 | 158401 |
| 2026-03-06 | 71.58 | $67.37 | 134202 |
| 2026-03-05 | 71.79 | $70.16 | 245200 |
| 2026-03-04 | 71.86 | $71.65 | 202300 |
| 2026-03-03 | 71.73 | $70.93 | 233630 |
| 2026-03-02 | 71.55 | $71.00 | 169738 |
| 2026-02-27 | 71.29 | $70.62 | 145537 |
| 2026-02-26 | 71.02 | $71.09 | 164500 |
| 2026-02-25 | 70.78 | $70.18 | 187814 |
| 2026-02-24 | 70.62 | $70.25 | 153010 |
| 2026-02-23 | 70.52 | $70.05 | 222600 |
| 2026-02-20 | 70.47 | $72.11 | 189300 |
| 2026-02-19 | 70.28 | $72.30 | 140314 |
| 2026-02-18 | 70.03 | $72.65 | 163900 |
| 2026-02-17 | 69.70 | $72.89 | 170400 |
| 2026-02-13 | 69.41 | $72.97 | 144500 |
| 2026-02-12 | 69.14 | $73.47 | 131600 |
| 2026-02-11 | 68.81 | $74.16 | 152700 |
| 2026-02-10 | 68.41 | $72.92 | 218843 |
| 2026-02-09 | 68.09 | $72.09 | 139600 |
| 2026-02-06 | 67.80 | $72.77 | 154000 |
| 2026-02-05 | 67.42 | $71.63 | 199800 |
| 2026-02-04 | 66.99 | $71.55 | 203011 |
| 2026-02-03 | 66.61 | $68.95 | 139715 |
| 2026-02-02 | 66.26 | $67.30 | 209300 |
| 2026-01-30 | 65.95 | $65.76 | 739505 |
| 2026-01-29 | 65.71 | $65.25 | 471437 |
| 2026-01-28 | 65.53 | $66.27 | 278000 |
| 2026-01-27 | 65.32 | $67.14 | 228200 |
| 2026-01-26 | 65.07 | $68.15 | 172903 |
| 2026-01-23 | 64.76 | $69.07 | 141901 |
| 2026-01-22 | 64.36 | $68.29 | 124048 |
| 2026-01-21 | 63.98 | $67.39 | 217300 |
| 2026-01-20 | 63.64 | $65.94 | 91627 |
| 2026-01-16 | 63.41 | $67.12 | 130500 |
| 2026-01-15 | 63.14 | $67.64 | 108349 |
| 2026-01-14 | 62.87 | $66.80 | 117600 |
| 2026-01-13 | 62.64 | $66.24 | 126500 |
| 2026-01-12 | 62.42 | $66.44 | 113131 |
| 2026-01-09 | 62.18 | $66.25 | 115137 |
| 2026-01-08 | 61.90 | $65.19 | 126200 |
| 2026-01-07 | 61.58 | $63.00 | 119100 |
| 2026-01-06 | 61.33 | $63.93 | 151900 |
| 2026-01-05 | 61.10 | $62.03 | 145000 |
| 2026-01-02 | 60.93 | $61.15 | 143241 |
| 2025-12-31 | 60.81 | $60.95 | 150700 |
| 2025-12-30 | 60.66 | $61.56 | 155656 |
| 2025-12-29 | 60.50 | $62.14 | 175800 |
| 2025-12-26 | 60.32 | $62.14 | 110948 |
| 2025-12-24 | 60.18 | $61.91 | 132700 |
| 2025-12-23 | 60.04 | $61.03 | 181400 |
| 2025-12-22 | 59.88 | $60.76 | 142430 |
| 2025-12-19 | 59.78 | $60.55 | 712226 |
| 2025-12-18 | 59.59 | $61.42 | 216700 |
| 2025-12-17 | 59.40 | $61.72 | 276200 |
| 2025-12-16 | 59.19 | $62.14 | 199101 |
| 2025-12-15 | 58.95 | $62.20 | 242041 |
| 2025-12-12 | 58.70 | $61.94 | 251246 |
| 2025-12-11 | 58.47 | $61.54 | 159100 |
| 2025-12-10 | 58.23 | $60.69 | 208625 |
| 2025-12-09 | 58.06 | $58.73 | 132900 |
| 2025-12-08 | 57.96 | $58.13 | 117800 |
| 2025-12-05 | 57.85 | $59.17 | 119528 |
| 2025-12-04 | 57.66 | $58.63 | 150414 |
| 2025-12-03 | 57.55 | $58.79 | 111200 |
| 2025-12-02 | 57.39 | $57.94 | 94600 |
| 2025-12-01 | 57.30 | $58.35 | 127826 |
| 2025-11-28 | 57.22 | $58.65 | 86100 |
| 2025-11-26 | 57.05 | $59.24 | 282900 |
| 2025-11-25 | 56.84 | $59.21 | 227223 |
| 2025-11-24 | 56.71 | $57.73 | 198049 |
| 2025-11-21 | 56.67 | $58.79 | 169822 |
| 2025-11-20 | 56.71 | $56.88 | 190700 |
| 2025-11-19 | 56.95 | $57.57 | 155400 |
| 2025-11-18 | 57.09 | $57.56 | 235432 |
| 2025-11-17 | 57.31 | $57.23 | 260738 |
| 2025-11-14 | 57.49 | $57.22 | 154916 |
| 2025-11-13 | 57.59 | $57.38 | 144900 |
| 2025-11-12 | 57.70 | $56.72 | 181600 |
| 2025-11-11 | 57.89 | $57.28 | 92826 |
| 2025-11-10 | 58.00 | $56.71 | 126731 |
| 2025-11-07 | 58.11 | $55.90 | 135743 |
| 2025-11-06 | 58.22 | $55.50 | 151400 |
| 2025-11-05 | 58.45 | $56.42 | 153300 |
| 2025-11-04 | 58.67 | $55.61 | 232226 |
| 2025-11-03 | 58.91 | $56.06 | 212700 |
| 2025-10-31 | 59.18 | $56.75 | 336800 |
| 2025-10-30 | 59.48 | $55.24 | 228518 |
| 2025-10-29 | 59.83 | $55.09 | 306615 |
| 2025-10-28 | 60.18 | $56.59 | 188019 |
| 2025-10-27 | 60.45 | $56.86 | 185638 |
| 2025-10-24 | 60.68 | $59.71 | 202800 |
| 2025-10-23 | 60.81 | $61.50 | 159375 |
| 2025-10-22 | 60.77 | $60.51 | 158723 |
| 2025-10-21 | 60.82 | $62.00 | 170625 |
| 2025-10-20 | 60.82 | $60.78 | 137800 |
| 2025-10-17 | 60.90 | $59.27 | 127500 |
| 2025-10-16 | 61.09 | $59.54 | 150255 |
| 2025-10-15 | 61.34 | $60.49 | 215400 |
| 2025-10-14 | 61.49 | $59.50 | 353315 |
| 2025-10-13 | 61.68 | $58.93 | 212000 |
| 2025-10-10 | 61.89 | $58.07 | 167532 |
| 2025-10-09 | 62.17 | $60.00 | 150900 |
| 2025-10-08 | 62.42 | $60.84 | 171900 |
| 2025-10-07 | 62.53 | $60.55 | 178600 |
| 2025-10-06 | 62.65 | $61.31 | 156600 |
| 2025-10-03 | 62.79 | $62.73 | 161700 |
| 2025-10-02 | 62.86 | $62.32 | 103700 |
| 2025-10-01 | 62.91 | $62.00 | 130811 |
| 2025-09-30 | 63.05 | $62.12 | 137500 |
| 2025-09-29 | 63.19 | $61.45 | 132830 |
| 2025-09-26 | 63.39 | $62.19 | 217900 |
| 2025-09-25 | 63.54 | $60.74 | 176605 |
| 2025-09-24 | 63.75 | $61.63 | 163849 |
| 2025-09-23 | 63.85 | $61.87 | 190700 |
| 2025-09-22 | 63.96 | $62.51 | 206822 |
| 2025-09-19 | 64.02 | $62.92 | 683244 |
| 2025-09-18 | 63.93 | $64.68 | 224800 |
| 2025-09-17 | 63.73 | $63.51 | 231200 |
| 2025-09-16 | 63.60 | $63.21 | 194433 |
| 2025-09-15 | 63.46 | $63.19 | 129000 |
| 2025-09-12 | 63.34 | $63.57 | 166711 |
| 2025-09-11 | 63.25 | $65.00 | 221944 |
| 2025-09-10 | 63.15 | $63.03 | 344300 |
| 2025-09-09 | 63.05 | $63.00 | 248425 |
| 2025-09-08 | 62.82 | $64.17 | 321947 |
| 2025-09-05 | 62.51 | $64.11 | 216244 |
| 2025-09-04 | 62.20 | $63.27 | 358918 |
| 2025-09-03 | 61.90 | $64.75 | 214600 |
| 2025-09-02 | 61.56 | $64.94 | 215869 |
| 2025-08-29 | 61.14 | $65.45 | 297008 |
| 2025-08-28 | 60.69 | $65.15 | 193500 |
| 2025-08-27 | 60.34 | $65.02 | 181100 |
| 2025-08-26 | 60.01 | $63.74 | 222017 |
| 2025-08-25 | 59.82 | $63.97 | 155800 |
| 2025-08-22 | 59.69 | $63.80 | 208800 |
| 2025-08-21 | 59.77 | $61.13 | 120300 |
| 2025-08-20 | 59.67 | $60.64 | 144400 |
| 2025-08-19 | 59.65 | $60.79 | 150700 |
| 2025-08-18 | 59.61 | $60.50 | 177238 |
| 2025-08-15 | 59.53 | $60.73 | 340849 |
| 2025-08-14 | 59.35 | $61.75 | 230800 |
| 2025-08-13 | 59.13 | $63.14 | 336125 |
| 2025-08-12 | 58.83 | $61.01 | 201400 |
| 2025-08-11 | 58.62 | $58.33 | 183011 |
| 2025-08-08 | 58.64 | $57.98 | 154017 |
| 2025-08-07 | 58.70 | $57.88 | 200051 |
| 2025-08-06 | 58.79 | $57.36 | 199853 |
| 2025-08-05 | 58.87 | $57.87 | 197500 |
| 2025-08-04 | 58.91 | $56.54 | 197800 |
| 2025-08-01 | 58.97 | $56.48 | 261000 |
| 2025-07-31 | 59.10 | $58.15 | 252700 |
| 2025-07-30 | 59.14 | $58.47 | 271218 |
| 2025-07-29 | 59.09 | $59.93 | 342400 |
| 2025-07-28 | 58.85 | $61.28 | 577062 |
| 2025-07-25 | 58.56 | $65.45 | 607472 |
| 2025-07-24 | 58.07 | $59.20 | 283607 |
| 2025-07-23 | 57.83 | $60.12 | 199347 |
| 2025-07-22 | 57.57 | $59.94 | 266300 |
| 2025-07-21 | 57.29 | $59.01 | 314039 |
| 2025-07-18 | 57.00 | $57.01 | 559603 |
| 2025-07-17 | 56.84 | $57.51 | 312400 |
| 2025-07-16 | 56.67 | $57.05 | 259347 |
| 2025-07-15 | 56.55 | $56.93 | 192540 |
| 2025-07-14 | 56.41 | $58.70 | 158100 |
| 2025-07-11 | 56.27 | $59.18 | 175434 |
| 2025-07-10 | 56.21 | $59.66 | 223400 |
| 2025-07-09 | 56.23 | $58.94 | 252400 |
| 2025-07-08 | 56.24 | $58.56 | 388132 |
| 2025-07-07 | 56.20 | $57.80 | 387900 |
| 2025-07-03 | 56.20 | $59.10 | 118122 |
| 2025-07-02 | 56.14 | $58.95 | 208841 |
| 2025-07-01 | 56.07 | $57.52 | 228348 |
| 2025-06-30 | 55.99 | $55.07 | 308828 |
| 2025-06-27 | 56.07 | $55.51 | 443545 |
| 2025-06-26 | 56.19 | $55.61 | 195400 |
| 2025-06-25 | 56.33 | $54.42 | 211413 |
| 2025-06-24 | 56.60 | $54.87 | 200400 |
| 2025-06-23 | 56.77 | $54.41 | 326500 |
| 2025-06-20 | 56.99 | $53.29 | 635700 |
| 2025-06-18 | 57.23 | $53.80 | 195300 |
| 2025-06-17 | 57.52 | $54.01 | 256900 |
| 2025-06-16 | 57.76 | $54.60 | 207544 |
| 2025-06-13 | 58.00 | $54.11 | 241204 |
| 2025-06-12 | 58.24 | $56.00 | 306300 |
| 2025-06-11 | 58.34 | $57.94 | 138200 |
| 2025-06-10 | 58.38 | $60.01 | 221400 |
| 2025-06-09 | 58.30 | $59.25 | 165608 |
| 2025-06-06 | 58.14 | $57.76 | 117700 |
| 2025-06-05 | 58.01 | $57.79 | 188000 |
| 2025-06-04 | 57.73 | $57.90 | 167503 |
| 2025-06-03 | 57.46 | $57.47 | 239000 |
| 2025-06-02 | 57.24 | $55.88 | 274700 |
| 2025-05-30 | 57.09 | $56.78 | 256309 |
| 2025-05-29 | 56.89 | $57.90 | 207409 |
| 2025-05-28 | 56.57 | $58.35 | 326018 |
| 2025-05-27 | 56.21 | $59.95 | 264000 |
| 2025-05-23 | 55.76 | $58.14 | 263928 |
| 2025-05-22 | 55.50 | $58.77 | 318533 |
| 2025-05-21 | 55.50 | $58.18 | 463600 |
| 2025-05-20 | 55.47 | $59.67 | 326519 |
| 2025-05-19 | 55.35 | $58.79 | 223100 |
| 2025-05-16 | 55.21 | $59.38 | 287509 |
| 2025-05-15 | 55.07 | $58.90 | 185717 |
| 2025-05-14 | 54.94 | $58.00 | 366435 |
| 2025-05-13 | 54.88 | $58.77 | 266900 |
| 2025-05-12 | 54.79 | $58.32 | 308937 |
| 2025-05-09 | 54.69 | $56.00 | 350924 |
| 2025-05-08 | 54.68 | $55.20 | 374806 |
| 2025-05-07 | 54.84 | $52.34 | 266300 |
| 2025-05-06 | 54.91 | $52.42 | 365233 |
| 2025-05-05 | 55.04 | $52.98 | 302912 |
| 2025-05-02 | 55.18 | $53.01 | 289400 |
| 2025-05-01 | 55.46 | $52.69 | 535300 |
| 2025-04-30 | 55.98 | $51.59 | 379500 |
| 2025-04-29 | 56.51 | $51.05 | 448603 |
| 2025-04-28 | 57.14 | $50.93 | 437400 |
| 2025-04-25 | 57.77 | $52.98 | 396210 |
| 2025-04-24 | 58.37 | $58.80 | 284887 |
| 2025-04-23 | 58.70 | $57.55 | 238000 |
| 2025-04-22 | 59.08 | $57.23 | 167300 |
| 2025-04-21 | 59.53 | $55.98 | 215003 |
| 2025-04-17 | 59.98 | $56.71 | 217214 |
| 2025-04-16 | 60.51 | $56.25 | 202810 |
| 2025-04-15 | 61.09 | $56.76 | 165700 |
| 2025-04-14 | 61.65 | $57.02 | 199700 |
| 2025-04-11 | 62.21 | $56.28 | 187930 |
| 2025-04-10 | 62.77 | $55.85 | 224218 |
| 2025-04-09 | 63.30 | $58.45 | 303233 |
| 2025-04-08 | 63.74 | $53.60 | 239800 |
| 2025-04-07 | 64.41 | $55.09 | 283437 |
| 2025-04-04 | 64.99 | $55.77 | 239100 |
| 2025-04-03 | 65.59 | $58.56 | 169169 |
| 2025-04-02 | 66.07 | $63.06 | 171603 |
| 2025-04-01 | 66.30 | $62.33 | 146200 |
| 2025-03-31 | 66.51 | $63.57 | 181436 |
| 2025-03-28 | 66.71 | $63.61 | 173600 |
| 2025-03-27 | 66.97 | $64.89 | 108600 |
| 2025-03-26 | 67.14 | $65.39 | 122220 |
| 2025-03-25 | 67.35 | $65.13 | 129700 |
| 2025-03-24 | 67.62 | $66.20 | 150727 |
| 2025-03-21 | 67.80 | $65.13 | 1.2M |
| 2025-03-20 | 68.04 | $67.17 | 172414 |
| 2025-03-19 | 68.24 | $68.01 | 167222 |
| 2025-03-18 | 68.39 | $67.97 | 174443 |
| 2025-03-17 | 68.61 | $68.21 | 263800 |
| 2025-03-14 | 68.78 | $67.42 | 140100 |
| 2025-03-13 | 69.10 | $66.53 | 154700 |
| 2025-03-12 | 69.44 | $67.06 | 203100 |
| 2025-03-11 | 69.76 | $67.17 | 211000 |
| 2025-03-10 | 70.03 | $66.65 | 207100 |
| 2025-03-07 | 70.39 | $67.80 | 198847 |
| 2025-03-06 | 70.81 | $68.11 | 187107 |
| 2025-03-05 | 71.19 | $67.73 | 159408 |
| 2025-03-04 | 71.60 | $66.53 | 161549 |
| 2025-03-03 | 72.04 | $67.55 | 164748 |
| 2025-02-28 | 72.50 | $68.74 | 226000 |
| 2025-02-27 | 72.92 | $68.29 | 203804 |
| 2025-02-26 | 73.34 | $69.52 | 205613 |
| 2025-02-25 | 73.75 | $70.63 | 272300 |
| 2025-02-24 | 74.03 | $69.74 | 216800 |
| 2025-02-21 | 74.34 | $69.97 | 182032 |
| 2025-02-20 | 74.63 | $71.10 | 180521 |
| 2025-02-19 | 74.88 | $71.16 | 230300 |
| 2025-02-18 | 75.18 | $72.28 | 310833 |
| 2025-02-14 | 75.37 | $71.61 | 252700 |
| 2025-02-13 | 75.57 | $73.88 | 187700 |
| 2025-02-12 | 75.65 | $73.19 | 242600 |
| 2025-02-11 | 75.78 | $73.63 | 171200 |
| 2025-02-10 | 75.77 | $72.42 | 231819 |
| 2025-02-07 | 75.75 | $73.87 | 222600 |
| 2025-02-06 | 75.72 | $76.20 | 247445 |
| 2025-02-05 | 75.59 | $75.82 | 96621 |
| 2025-02-04 | 75.52 | $75.90 | 140930 |
| 2025-02-03 | 75.49 | $75.26 | 141313 |
| 2025-01-31 | 75.47 | $76.69 | 223334 |
| 2025-01-30 | 75.45 | $77.25 | 76823 |
| 2025-01-29 | 75.39 | $76.65 | 136600 |
| 2025-01-28 | 75.40 | $77.67 | 104700 |
| 2025-01-27 | 75.38 | $76.28 | 147500 |
| 2025-01-24 | 75.41 | $75.91 | 165719 |
| 2025-01-23 | 75.41 | $75.73 | 180000 |
| 2025-01-22 | 75.41 | $76.23 | 116809 |
| 2025-01-21 | 75.39 | $77.06 | 122100 |
| 2025-01-17 | 75.31 | $76.16 | 102227 |
| 2025-01-16 | 75.44 | $75.55 | 146840 |
| 2025-01-15 | 75.65 | $75.61 | 135500 |
| 2025-01-14 | 75.83 | $75.62 | 126600 |
| 2025-01-13 | 76.02 | $73.54 | 127720 |
| 2025-01-10 | 76.33 | $71.95 | 150609 |
| 2025-01-08 | 76.70 | $73.27 | 128900 |
| 2025-01-07 | 77.04 | $73.71 | 209705 |
| 2025-01-06 | 77.34 | $74.40 | 190100 |
| 2025-01-03 | 77.63 | $75.16 | 124100 |
| 2025-01-02 | 77.98 | $74.98 | 193400 |
| 2024-12-31 | 78.36 | $76.21 | 122814 |
| 2024-12-30 | 78.71 | $76.02 | 104200 |
| 2024-12-27 | 78.99 | $76.87 | 105508 |
| 2024-12-26 | 79.20 | $77.39 | 84200 |
| 2024-12-24 | 79.49 | $76.73 | 50828 |
| 2024-12-23 | 79.89 | $76.05 | 128000 |
| 2024-12-20 | 80.25 | $75.62 | 806200 |
| 2024-12-19 | 80.59 | $75.91 | 140244 |
| 2024-12-18 | 80.79 | $75.45 | 178300 |
| 2024-12-17 | 81.00 | $78.82 | 149680 |
| 2024-12-16 | 81.07 | $79.74 | 105820 |
| 2024-12-13 | 81.12 | $79.11 | 129400 |
| 2024-12-12 | 81.25 | $79.48 | 83008 |
| 2024-12-11 | 81.36 | $79.75 | 175700 |
| 2024-12-10 | 81.41 | $79.38 | 160113 |
| 2024-12-09 | 81.59 | $80.00 | 136733 |
| 2024-12-06 | 81.71 | $79.69 | 88100 |
| 2024-12-05 | 81.81 | $80.21 | 116000 |
| 2024-12-04 | 82.00 | $82.25 | 130227 |
| 2024-12-03 | 81.75 | $82.60 | 130100 |
| 2024-12-02 | 81.42 | $83.14 | 163500 |
| 2024-11-29 | 81.04 | $81.57 | 79802 |
| 2024-11-27 | 80.72 | $81.13 | 104200 |
| 2024-11-26 | 80.49 | $83.20 | 122500 |
| 2024-11-25 | 80.14 | $84.60 | 312800 |
| 2024-11-22 | 79.73 | $83.39 | 122448 |
| 2024-11-21 | 79.39 | $82.43 | 141600 |
| 2024-11-20 | 79.16 | $79.90 | 85617 |
| 2024-11-19 | 79.03 | $79.54 | 111932 |
| 2024-11-18 | 78.91 | $80.26 | 120512 |
| 2024-11-15 | 78.79 | $80.67 | 141400 |
| 2024-11-14 | 78.76 | $81.72 | 141500 |
| 2024-11-13 | 78.71 | $81.69 | 109100 |
| 2024-11-12 | 78.54 | $80.83 | 174330 |
| 2024-11-11 | 78.35 | $82.91 | 163516 |
| 2024-11-08 | 78.10 | $82.49 | 152642 |
| 2024-11-07 | 77.83 | $81.62 | 146000 |
| 2024-11-06 | 77.51 | $84.10 | 218510 |
| 2024-11-05 | 77.10 | $77.19 | 175300 |
| 2024-11-04 | 77.01 | $76.00 | 124846 |
| 2024-11-01 | 76.98 | $75.49 | 171209 |
| 2024-10-31 | 77.01 | $75.29 | 146200 |
| 2024-10-30 | 76.99 | $76.57 | 157100 |
| 2024-10-29 | 76.98 | $76.04 | 171700 |
| 2024-10-28 | 76.98 | $76.55 | 189500 |
| 2024-10-25 | 77.01 | $76.46 | 292123 |
| 2024-10-24 | 76.98 | $77.96 | 193200 |
| 2024-10-23 | 76.87 | $77.17 | 94200 |
| 2024-10-22 | 76.72 | $77.17 | 134233 |
| 2024-10-21 | 76.60 | $77.94 | 157100 |
| 2024-10-18 | 76.41 | $80.04 | 164031 |
| 2024-10-17 | 76.06 | $80.62 | 301700 |
| 2024-10-16 | 75.71 | $78.31 | 118643 |
| 2024-10-15 | 75.40 | $77.17 | 127224 |
| 2024-10-14 | 75.12 | $77.91 | 67500 |
| 2024-10-11 | 74.85 | $76.98 | 110000 |
| 2024-10-10 | 74.64 | $75.18 | 84611 |
| 2024-10-09 | 74.46 | $75.87 | 97718 |
| 2024-10-08 | 74.22 | $75.39 | 100000 |
| 2024-10-07 | 74.06 | $75.55 | 133107 |
| 2024-10-04 | 73.87 | $76.03 | 165764 |
| 2024-10-03 | 73.66 | $74.92 | 109800 |
| 2024-10-02 | 73.58 | $76.25 | 101818 |
| 2024-10-01 | 73.46 | $76.13 | 116500 |
| 2024-09-30 | 73.36 | $77.23 | 153600 |
| 2024-09-27 | 73.35 | $75.69 | 144406 |
| 2024-09-26 | 73.34 | $75.87 | 187400 |
| 2024-09-25 | 73.30 | $74.05 | 122715 |
| 2024-09-24 | 73.38 | $74.92 | 117849 |
| 2024-09-23 | 73.46 | $74.04 | 161024 |
| 2024-09-20 | 73.60 | $73.05 | 562900 |
| 2024-09-19 | 73.68 | $73.68 | 109200 |
| 2024-09-18 | 73.74 | $72.08 | 136300 |
| 2024-09-17 | 73.84 | $71.61 | 184900 |
| 2024-09-16 | 73.98 | $72.53 | 88913 |
| 2024-09-13 | 74.06 | $72.81 | 82701 |
| 2024-09-12 | 74.13 | $71.50 | 100530 |
| 2024-09-11 | 74.18 | $71.15 | 119000 |
| 2024-09-10 | 74.22 | $72.02 | 74900 |
| 2024-09-09 | 74.19 | $71.80 | 135621 |
| 2024-09-06 | 74.12 | $71.88 | 78000 |
| 2024-09-05 | 74.06 | $73.23 | 87700 |
| 2024-09-04 | 73.88 | $73.87 | 79017 |
| 2024-09-03 | 73.75 | $74.20 | 99600 |
| 2024-08-30 | 73.58 | $77.10 | 178022 |
| 2024-08-29 | 73.40 | $75.33 | 106405 |
| 2024-08-28 | 73.45 | $75.12 | 110100 |
| 2024-08-27 | 73.62 | $75.76 | 78900 |
| 2024-08-26 | 73.72 | $76.41 | 125411 |
| 2024-08-23 | 73.83 | $76.83 | 196922 |
| 2024-08-22 | 74.01 | $74.62 | 327044 |
| 2024-08-21 | 74.69 | $75.04 | 79305 |
| 2024-08-20 | 75.32 | $73.91 | 84100 |
| 2024-08-19 | 76.07 | $74.52 | 111101 |
| 2024-08-16 | 76.75 | $74.12 | 88321 |
| 2024-08-15 | 77.31 | $74.20 | 178232 |
| 2024-08-14 | 77.91 | $72.39 | 162200 |
| 2024-08-13 | 78.66 | $72.06 | 106600 |
| 2024-08-12 | 79.49 | $71.37 | 296300 |
| 2024-08-09 | 80.20 | $70.43 | 223000 |
| 2024-08-08 | 80.92 | $70.68 | 126500 |
| 2024-08-07 | 81.61 | $69.64 | 134014 |
| 2024-08-06 | 82.21 | $71.36 | 136900 |
| 2024-08-05 | 82.66 | $70.74 | 266400 |
| 2024-08-02 | 83.22 | $73.55 | 178100 |
| 2024-08-01 | 83.61 | $76.32 | 254000 |
| 2024-07-31 | 83.91 | $78.38 | 313000 |
| 2024-07-30 | 84.09 | $77.75 | 271617 |
| 2024-07-29 | 84.29 | $78.63 | 358300 |
| 2024-07-26 | 84.52 | $80.50 | 319900 |
| 2024-07-25 | 84.63 | $88.25 | 156211 |
| 2024-07-24 | 84.34 | $87.61 | 126700 |
| 2024-07-23 | 84.06 | $88.90 | 158300 |
| 2024-07-22 | 83.78 | $88.17 | 165600 |
| 2024-07-19 | 83.57 | $85.18 | 145315 |
| 2024-07-18 | 83.50 | $86.28 | 157829 |
| 2024-07-17 | 83.41 | $87.47 | 159100 |
| 2024-07-16 | 83.26 | $88.61 | 175505 |
| 2024-07-15 | 82.95 | $85.59 | 197200 |
| 2024-07-12 | 82.83 | $84.85 | 181106 |
| 2024-07-11 | 82.81 | $84.50 | 159200 |
| 2024-07-10 | 82.77 | $81.53 | 171900 |
| 2024-07-09 | 82.90 | $80.47 | 123843 |
| 2024-07-08 | 83.09 | $81.90 | 145522 |
| 2024-07-05 | 83.27 | $81.40 | 147218 |
| 2024-07-03 | 83.48 | $82.30 | 71900 |
| 2024-07-02 | 83.59 | $81.93 | 151800 |
| 2024-07-01 | 83.75 | $81.77 | 159431 |
| 2024-06-28 | 84.00 | $83.16 | 324108 |
| 2024-06-27 | 84.14 | $82.70 | 143241 |
| 2024-06-26 | 84.22 | $82.55 | 159221 |
| 2024-06-25 | 84.31 | $81.90 | 171945 |
| 2024-06-24 | 84.48 | $83.42 | 192700 |
| 2024-06-21 | 84.47 | $83.87 | 508000 |
| 2024-06-20 | 84.46 | $83.85 | 89302 |
| 2024-06-18 | 84.43 | $84.42 | 139641 |
| 2024-06-17 | 84.39 | $84.39 | 147938 |
| 2024-06-14 | 84.36 | $82.48 | 143700 |
| 2024-06-13 | 84.33 | $83.25 | 179700 |
| 2024-06-12 | 84.22 | $84.46 | 164700 |
| 2024-06-11 | 84.02 | $83.71 | 105900 |
| 2024-06-10 | 83.83 | $84.00 | 197500 |
| 2024-06-07 | 83.62 | $84.27 | 153048 |
| 2024-06-06 | 83.40 | $85.62 | 126513 |
| 2024-06-05 | 83.08 | $85.62 | 150734 |
| 2024-06-04 | 82.76 | $84.45 | 283600 |
| 2024-06-03 | 82.47 | $85.16 | 147100 |
| 2024-05-31 | 82.07 | $86.75 | 205927 |
| 2024-05-30 | 81.49 | $86.02 | 163321 |
| 2024-05-29 | 80.87 | $84.26 | 254400 |
| 2024-05-28 | 80.31 | $84.37 | 262917 |
| 2024-05-24 | 79.84 | $85.24 | 183701 |
| 2024-05-23 | 79.26 | $83.22 | 333645 |
| 2024-05-22 | 78.66 | $83.72 | 218400 |
| 2024-05-21 | 78.08 | $83.18 | 76600 |
| 2024-05-20 | 77.53 | $83.58 | 154700 |
| 2024-05-17 | 76.92 | $83.80 | 348211 |
| 2024-05-16 | 76.31 | $81.86 | 140547 |
| 2024-05-15 | 75.77 | $81.08 | 164339 |
| 2024-05-14 | 75.27 | $80.55 | 105600 |
| 2024-05-13 | 74.80 | $79.81 | 143722 |
| 2024-05-10 | 74.40 | $79.90 | 74400 |
| 2024-05-09 | 73.97 | $79.74 | 209342 |
| 2024-05-08 | 73.60 | $79.31 | 126641 |
| 2024-05-07 | 73.25 | $79.20 | 248400 |
| 2024-05-06 | 72.98 | $78.58 | 145700 |
| 2024-05-03 | 72.74 | $77.19 | 222731 |
| 2024-05-02 | 72.57 | $75.23 | 146200 |
| 2024-05-01 | 72.52 | $73.66 | 191714 |
| 2024-04-30 | 72.58 | $72.89 | 181000 |
| 2024-04-29 | 72.65 | $75.05 | 203804 |
| 2024-04-26 | 72.60 | $73.70 | 176400 |
| 2024-04-25 | 72.67 | $71.18 | 111600 |
| 2024-04-24 | 72.95 | $72.10 | 154940 |
| 2024-04-23 | 73.09 | $72.18 | 112800 |
| 2024-04-22 | 73.18 | $71.35 | 106036 |
| 2024-04-19 | 73.35 | $71.61 | 168916 |
| 2024-04-18 | 73.52 | $71.01 | 121500 |
| 2024-04-17 | 73.69 | $71.15 | 125800 |
| 2024-04-16 | 73.77 | $71.12 | 106000 |
| 2024-04-15 | 73.80 | $71.88 | 176807 |
| 2024-04-12 | 73.83 | $71.19 | 112043 |
| 2024-04-11 | 73.86 | $72.42 | 173633 |
| 2024-04-10 | 73.87 | $72.30 | 189800 |
| 2024-04-09 | 73.87 | $73.88 | 91213 |
| 2024-04-08 | 73.81 | $73.68 | 60304 |
| 2024-04-05 | 73.75 | $73.91 | 94030 |
| 2024-04-04 | 73.69 | $74.14 | 102600 |
| 2024-04-03 | 73.58 | $74.89 | 138200 |
| 2024-04-02 | 73.41 | $74.17 | 195121 |
| 2024-04-01 | 73.36 | $74.05 | 135528 |
| 2024-03-28 | 73.29 | $75.28 | 147800 |
| 2024-03-27 | 73.14 | $76.70 | 112000 |
| 2024-03-26 | 72.87 | $74.82 | 103732 |
| 2024-03-25 | 72.72 | $74.09 | 91200 |
| 2024-03-22 | 72.59 | $74.79 | 161824 |
| 2024-03-21 | 72.45 | $74.85 | 154700 |
| 2024-03-20 | 72.28 | $74.50 | 139222 |
| 2024-03-19 | 72.13 | $72.64 | 121900 |
| 2024-03-18 | 72.08 | $71.84 | 121638 |
| 2024-03-15 | 72.11 | $72.45 | 311700 |
| 2024-03-14 | 72.12 | $71.74 | 119600 |
| 2024-03-13 | 72.07 | $72.75 | 102700 |
| 2024-03-12 | 71.90 | $72.19 | 100110 |
| 2024-03-11 | 71.90 | $72.79 | 92530 |
| 2024-03-08 | 71.81 | $72.35 | 98400 |
| 2024-03-07 | 71.68 | $72.77 | 107142 |
| 2024-03-06 | 71.48 | $72.01 | 91800 |
| 2024-03-05 | 71.36 | $71.50 | 88200 |
| 2024-03-04 | 71.24 | $73.16 | 124100 |
| 2024-03-01 | 71.00 | $72.48 | 98100 |
| 2024-02-29 | 70.71 | $72.36 | 110000 |
| 2024-02-28 | 70.36 | $71.35 | 106900 |
| 2024-02-27 | 70.12 | $71.75 | 93142 |
| 2024-02-26 | 69.87 | $71.47 | 114024 |
| 2024-02-23 | 69.60 | $72.01 | 86516 |
| 2024-02-22 | 69.30 | $71.43 | 201900 |
| 2024-02-21 | 69.00 | $71.65 | 162500 |
| 2024-02-20 | 68.73 | $71.52 | 338219 |
| 2024-02-16 | 68.47 | $72.40 | 150312 |
| 2024-02-15 | 68.12 | $72.70 | 123536 |
| 2024-02-14 | 67.77 | $70.81 | 211738 |
| 2024-02-13 | 67.48 | $69.39 | 242945 |
| 2024-02-12 | 67.32 | $72.05 | 182600 |
| 2024-02-09 | 67.07 | $71.03 | 135600 |
| 2024-02-08 | 66.87 | $69.71 | 467300 |
| 2024-02-07 | 66.73 | $68.78 | 190828 |
| 2024-02-06 | 66.66 | $69.55 | 157400 |
| 2024-02-05 | 66.60 | $69.18 | 335000 |
| 2024-02-02 | 66.49 | $68.46 | 314037 |
| 2024-02-01 | 66.46 | $66.60 | 187205 |
| 2024-01-31 | 66.55 | $65.35 | 175200 |
| 2024-01-30 | 66.80 | $66.62 | 179600 |
| 2024-01-29 | 67.03 | $66.64 | 219622 |
| 2024-01-26 | 67.30 | $66.07 | 148530 |
| 2024-01-25 | 67.55 | $66.07 | 195305 |
| 2024-01-24 | 67.77 | $65.50 | 140018 |
| 2024-01-23 | 67.97 | $66.11 | 144003 |
| 2024-01-22 | 68.08 | $66.43 | 161800 |
| 2024-01-19 | 68.14 | $65.44 | 144940 |
| 2024-01-18 | 68.25 | $65.65 | 163815 |
| 2024-01-17 | 68.26 | $64.92 | 153205 |
| 2024-01-16 | 68.30 | $66.32 | 247340 |
| 2024-01-12 | 68.30 | $66.97 | 51714 |
| 2024-01-11 | 68.24 | $66.96 | 108300 |
| 2024-01-10 | 68.10 | $67.00 | 90605 |
| 2024-01-09 | 67.95 | $67.28 | 76208 |
| 2024-01-08 | 67.78 | $68.51 | 153437 |
| 2024-01-05 | 67.55 | $66.88 | 285300 |
| 2024-01-04 | 67.38 | $67.91 | 204837 |
| 2024-01-03 | 67.13 | $68.41 | 144800 |
| 2024-01-02 | 66.93 | $70.25 | 131543 |
| 2023-12-29 | 66.63 | $71.31 | 167710 |
| 2023-12-28 | 66.20 | $71.91 | 168500 |
| 2023-12-27 | 65.69 | $71.18 | 143622 |
| 2023-12-26 | 65.21 | $70.44 | 93300 |
| 2023-12-22 | 64.77 | $69.44 | 94143 |
| 2023-12-21 | 64.40 | $68.34 | 108834 |
| 2023-12-20 | 64.08 | $67.65 | 149420 |
| 2023-12-19 | 63.79 | $67.66 | 149926 |
| 2023-12-18 | 63.53 | $65.94 | 142600 |
| 2023-12-15 | 63.32 | $65.66 | 709801 |
| 2023-12-14 | 63.14 | $66.37 | 209600 |
| 2023-12-13 | 62.91 | $65.68 | 201800 |
| 2023-12-12 | 62.77 | $64.19 | 115239 |
| 2023-12-11 | 62.56 | $63.98 | 119800 |
| 2023-12-08 | 62.32 | $63.84 | 135300 |
| 2023-12-07 | 62.06 | $63.99 | 167306 |
| 2023-12-06 | 61.78 | $63.49 | 119108 |
| 2023-12-05 | 61.52 | $62.96 | 136417 |
| 2023-12-04 | 61.31 | $64.30 | 134501 |
| 2023-12-01 | 61.06 | $64.25 | 175612 |
| 2023-11-30 | 60.69 | $62.64 | 156227 |
| 2023-11-29 | 60.32 | $61.82 | 178637 |
| 2023-11-28 | 59.93 | $61.55 | 120400 |
| 2023-11-27 | 59.56 | $61.73 | 94700 |
| 2023-11-24 | 59.13 | $61.96 | 45545 |
| 2023-11-22 | 58.58 | $61.86 | 74000 |
| 2023-11-21 | 58.02 | $61.95 | 72800 |
| 2023-11-20 | 57.49 | $62.47 | 165203 |
| 2023-11-17 | 56.98 | $61.80 | 130600 |
| 2023-11-16 | 56.52 | $62.02 | 116800 |
| 2023-11-15 | 56.07 | $61.77 | 195700 |
| 2023-11-14 | 55.49 | $62.76 | 219800 |
| 2023-11-13 | 54.89 | $60.01 | 134616 |
| 2023-11-10 | 54.39 | $59.29 | 156700 |
| 2023-11-09 | 53.87 | $58.51 | 160346 |
| 2023-11-08 | 53.42 | $58.53 | 117412 |
| 2023-11-07 | 53.02 | $58.18 | 216300 |
| 2023-11-06 | 52.66 | $58.76 | 348027 |
| 2023-11-03 | 52.23 | $59.25 | 209200 |
| 2023-11-02 | 51.84 | $56.84 | 262400 |
| 2023-11-01 | 51.57 | $55.27 | 190300 |
| 2023-10-31 | 51.42 | $54.06 | 247905 |
| 2023-10-30 | 51.26 | $54.24 | 312400 |
| 2023-10-27 | 51.23 | $53.05 | 318200 |
| 2023-10-26 | 51.31 | $51.06 | 312900 |
| 2023-10-25 | 51.52 | $50.60 | 317000 |
| 2023-10-24 | 51.70 | $51.30 | 246500 |
| 2023-10-23 | 51.80 | $52.31 | 178700 |
| 2023-10-20 | 51.89 | $52.61 | 216700 |
| 2023-10-19 | 51.98 | $53.05 | 253614 |
| 2023-10-18 | 52.06 | $50.14 | 155222 |
| 2023-10-17 | 52.31 | $50.81 | 133609 |
| 2023-10-16 | 52.54 | $50.03 | 149600 |
| 2023-10-13 | 52.80 | $48.71 | 124311 |
| 2023-10-12 | 53.16 | $49.52 | 99008 |
| 2023-10-11 | 53.48 | $50.68 | 61632 |
| 2023-10-10 | 53.69 | $51.00 | 71516 |
| 2023-10-09 | 53.86 | $50.14 | 69531 |
| 2023-10-06 | 54.14 | $51.42 | 95740 |
| 2023-10-05 | 54.30 | $51.48 | 115106 |
| 2023-10-04 | 54.53 | $52.26 | 121800 |
| 2023-10-03 | 54.78 | $50.71 | 155445 |
| 2023-10-02 | 55.12 | $53.67 | 165202 |
| 2023-09-29 | 55.51 | $54.76 | 119900 |
| 2023-09-28 | 55.82 | $55.24 | 168000 |
| 2023-09-27 | 56.10 | $54.08 | 97221 |
| 2023-09-26 | 56.41 | $53.40 | 115300 |
| 2023-09-25 | 56.72 | $54.10 | 153300 |
| 2023-09-22 | 56.98 | $54.42 | 125716 |
| 2023-09-21 | 57.21 | $54.68 | 81300 |
| 2023-09-20 | 57.43 | $55.18 | 105724 |
| 2023-09-19 | 57.58 | $55.30 | 110048 |
| 2023-09-18 | 57.70 | $55.33 | 131100 |
| 2023-09-15 | 57.83 | $55.80 | 645343 |
| 2023-09-14 | 57.91 | $56.01 | 233629 |
| 2023-09-13 | 57.95 | $54.90 | 187624 |
| 2023-09-12 | 58.07 | $54.34 | 161224 |
| 2023-09-11 | 58.21 | $55.75 | 166100 |
| 2023-09-08 | 58.33 | $54.56 | 181400 |
| 2023-09-07 | 58.55 | $56.12 | 160430 |
| 2023-09-06 | 58.71 | $57.28 | 199635 |
| 2023-09-05 | 58.82 | $57.45 | 235845 |
| 2023-09-01 | 58.98 | $61.41 | 152110 |
| 2023-08-31 | 58.92 | $61.10 | 399239 |
| 2023-08-30 | 58.86 | $60.82 | 91100 |
| 2023-08-29 | 58.87 | $60.28 | 87313 |
| 2023-08-28 | 58.92 | $59.53 | 65500 |
| 2023-08-25 | 59.01 | $59.28 | 98100 |
| 2023-08-24 | 59.02 | $59.13 | 145037 |
| 2023-08-23 | 59.03 | $59.00 | 113400 |
| 2023-08-22 | 59.02 | $58.22 | 151800 |
| 2023-08-21 | 59.02 | $57.72 | 95700 |
| 2023-08-18 | 58.98 | $57.80 | 109921 |
| 2023-08-17 | 58.88 | $57.56 | 75819 |
| 2023-08-16 | 58.80 | $56.69 | 70604 |
| 2023-08-15 | 58.76 | $57.27 | 75600 |
| 2023-08-14 | 58.60 | $57.31 | 276618 |
| 2023-08-11 | 58.41 | $58.06 | 143816 |
| 2023-08-10 | 58.22 | $59.03 | 107300 |
| 2023-08-09 | 58.03 | $59.27 | 89800 |
| 2023-08-08 | 57.82 | $59.47 | 96216 |
| 2023-08-07 | 57.56 | $60.73 | 74622 |
| 2023-08-04 | 57.25 | $60.22 | 85943 |
| 2023-08-03 | 56.99 | $59.87 | 95000 |
| 2023-08-02 | 56.72 | $61.00 | 170039 |
| 2023-08-01 | 56.43 | $61.30 | 172728 |
| 2023-07-31 | 56.24 | $61.35 | 217500 |
| 2023-07-28 | 56.06 | $59.46 | 173426 |
| 2023-07-27 | 55.91 | $59.28 | 220420 |
| 2023-07-26 | 55.70 | $58.84 | 156438 |
| 2023-07-25 | 55.56 | $58.24 | 171700 |
| 2023-07-24 | 55.39 | $56.76 | 161643 |
| 2023-07-21 | 55.26 | $55.90 | 135900 |
| 2023-07-20 | 55.24 | $55.92 | 171700 |
| 2023-07-19 | 55.27 | $55.91 | 251038 |
| 2023-07-18 | 55.29 | $54.17 | 155300 |
| 2023-07-17 | 55.43 | $53.32 | 174035 |
| 2023-07-14 | 55.59 | $54.41 | 218747 |
| 2023-07-13 | 55.67 | $55.15 | 175732 |
| 2023-07-12 | 55.74 | $55.09 | 359701 |
| 2023-07-11 | 55.79 | $54.31 | 179700 |
| 2023-07-10 | 55.92 | $54.52 | 148000 |
| 2023-07-07 | 56.05 | $55.03 | 193312 |
| 2023-07-06 | 56.19 | $54.34 | 162708 |
| 2023-07-05 | 56.31 | $55.38 | 105319 |
| 2023-07-03 | 56.35 | $57.48 | 60200 |
| 2023-06-30 | 56.40 | $57.69 | 156528 |
| 2023-06-29 | 56.29 | $56.41 | 102300 |
| 2023-06-28 | 56.25 | $55.18 | 81800 |
| 2023-06-27 | 56.33 | $56.00 | 134228 |
| 2023-06-26 | 56.41 | $54.82 | 85600 |
| 2023-06-23 | 56.55 | $54.19 | 267400 |
| 2023-06-22 | 56.76 | $55.57 | 123711 |
| 2023-06-21 | 56.99 | $56.34 | 138600 |
| 2023-06-20 | 57.19 | $56.43 | 143600 |
| 2023-06-16 | 57.42 | $56.95 | 508020 |
| 2023-06-15 | 57.64 | $56.48 | 200800 |
| 2023-06-14 | 57.84 | $56.09 | 155500 |
| 2023-06-13 | 57.99 | $56.48 | 197000 |
| 2023-06-12 | 58.14 | $56.03 | 183829 |
| 2023-06-09 | 58.29 | $57.04 | 262514 |
| 2023-06-08 | 58.39 | $57.05 | 224000 |
| 2023-06-07 | 58.53 | $57.94 | 291400 |
| 2023-06-06 | 58.65 | $56.68 | 414919 |
| 2023-06-05 | 58.90 | $56.18 | 168058 |
| 2023-06-02 | 59.15 | $58.48 | 197840 |
| 2023-06-01 | 59.21 | $55.52 | 124248 |
| 2023-05-31 | 59.43 | $55.61 | 163807 |
| 2023-05-30 | 59.62 | $56.63 | 108600 |
| 2023-05-26 | 59.80 | $57.59 | 99301 |
| 2023-05-25 | 59.89 | $57.65 | 80600 |
| 2023-05-24 | 59.81 | $58.54 | 156400 |
| 2023-05-23 | 59.68 | $60.16 | 128921 |
| 2023-05-22 | 59.49 | $60.33 | 91902 |
| 2023-05-19 | 59.41 | $60.94 | 91035 |
| 2023-05-18 | 59.28 | $61.35 | 102514 |
| 2023-05-17 | 59.19 | $60.48 | 142700 |
| 2023-05-16 | 59.15 | $59.06 | 109602 |
| 2023-05-15 | 59.16 | $59.59 | 234733 |
| 2023-05-12 | 59.20 | $58.96 | 69325 |
| 2023-05-11 | 59.25 | $59.09 | 106200 |
| 2023-05-10 | 59.29 | $59.76 | 91400 |
| 2023-05-09 | 59.29 | $60.39 | 160100 |
| 2023-05-08 | 59.25 | $61.61 | 105117 |
| 2023-05-05 | 59.12 | $61.21 | 147500 |
| 2023-05-04 | 58.97 | $59.64 | 168224 |
| 2023-05-03 | 58.90 | $59.95 | 373600 |
| 2023-05-02 | 58.83 | $59.51 | 296800 |
| 2023-05-01 | 58.87 | $60.23 | 294838 |
| 2023-04-28 | 58.88 | $59.26 | 428600 |
| 2023-04-27 | 58.88 | $56.04 | 223639 |
| 2023-04-26 | 59.01 | $55.97 | 139610 |
| 2023-04-25 | 59.10 | $56.47 | 146600 |
| 2023-04-24 | 59.11 | $58.61 | 154400 |
| 2023-04-21 | 59.00 | $58.50 | 112000 |
| 2023-04-20 | 58.87 | $59.44 | 146703 |
| 2023-04-19 | 58.70 | $59.77 | 102600 |
| 2023-04-18 | 58.57 | $59.29 | 93700 |
| 2023-04-17 | 58.44 | $60.21 | 81800 |
| 2023-04-14 | 58.22 | $59.97 | 84200 |
| 2023-04-13 | 58.09 | $59.95 | 114421 |
| 2023-04-12 | 57.97 | $59.74 | 74100 |
| 2023-04-11 | 57.94 | $59.72 | 125900 |
| 2023-04-10 | 57.81 | $58.99 | 137504 |
| 2023-04-06 | 57.78 | $58.05 | 110509 |
| 2023-04-05 | 57.87 | $58.25 | 136600 |
| 2023-04-04 | 58.00 | $58.65 | 120600 |
| 2023-04-03 | 58.10 | $60.21 | 137508 |
| 2023-03-31 | 58.13 | $60.42 | 174715 |
| 2023-03-30 | 58.26 | $59.33 | 120123 |
| 2023-03-29 | 58.40 | $58.69 | 109434 |
| 2023-03-28 | 58.53 | $57.71 | 174425 |
| 2023-03-27 | 58.69 | $56.74 | 118937 |
| 2023-03-24 | 58.92 | $56.37 | 110400 |
| 2023-03-23 | 59.17 | $55.88 | 112517 |
| 2023-03-22 | 59.46 | $56.06 | 133033 |
| 2023-03-21 | 59.73 | $57.26 | 161400 |
| 2023-03-20 | 59.97 | $56.54 | 246523 |
| 2023-03-17 | 60.32 | $55.85 | 575800 |
| 2023-03-16 | 60.63 | $57.46 | 174404 |
| 2023-03-15 | 60.85 | $57.47 | 205732 |
| 2023-03-14 | 61.07 | $59.14 | 200500 |
| 2023-03-13 | 61.22 | $57.20 | 175539 |
| 2023-03-10 | 61.42 | $58.26 | 169900 |
| 2023-03-09 | 61.55 | $59.89 | 129600 |
| 2023-03-08 | 61.64 | $60.87 | 147900 |
| 2023-03-07 | 61.78 | $60.57 | 140800 |
| 2023-03-06 | 61.91 | $60.98 | 194600 |
| 2023-03-03 | 62.02 | $62.97 | 96600 |
| 2023-03-02 | 62.51 | $62.03 | 147800 |
| 2023-03-01 | 62.95 | $61.42 | 139600 |
| 2023-02-28 | 63.35 | $60.75 | 252700 |
| 2023-02-27 | 63.69 | $61.45 | 167525 |
| 2023-02-24 | 64.00 | $61.39 | 185905 |
| 2023-02-23 | 64.33 | $61.54 | 104400 |
| 2023-02-22 | 64.62 | $61.60 | 161925 |
| 2023-02-21 | 64.85 | $62.00 | 174300 |
| 2023-02-17 | 65.07 | $63.57 | 134905 |
| 2023-02-16 | 65.20 | $62.04 | 124013 |
| 2023-02-15 | 65.33 | $61.93 | 65127 |
| 2023-02-14 | 65.47 | $61.77 | 88500 |
| 2023-02-13 | 65.68 | $62.23 | 78300 |
| 2023-02-10 | 65.92 | $61.10 | 90900 |
| 2023-02-09 | 66.18 | $60.93 | 132426 |
| 2023-02-08 | 66.42 | $61.67 | 117020 |
| 2023-02-07 | 66.60 | $63.71 | 166741 |
| 2023-02-06 | 66.65 | $63.17 | 231600 |
| 2023-02-03 | 66.69 | $63.15 | 507910 |
| 2023-02-02 | 66.63 | $72.65 | 204140 |
| 2023-02-01 | 66.11 | $70.99 | 150700 |
| 2023-01-31 | 65.60 | $69.45 | 172941 |
| 2023-01-30 | 65.16 | $67.44 | 85500 |
| 2023-01-27 | 64.83 | $67.74 | 61734 |
| 2023-01-26 | 64.39 | $67.92 | 116200 |
| 2023-01-25 | 64.01 | $67.31 | 121500 |
| 2023-01-24 | 63.64 | $66.15 | 73430 |
| 2023-01-23 | 63.28 | $66.51 | 71809 |
| 2023-01-20 | 62.96 | $66.07 | 134500 |
| 2023-01-19 | 62.66 | $64.64 | 119600 |
| 2023-01-18 | 62.36 | $64.89 | 94600 |
| 2023-01-17 | 62.05 | $65.90 | 87100 |
| 2023-01-13 | 61.66 | $66.92 | 125719 |
| 2023-01-12 | 61.35 | $66.45 | 102000 |
| 2023-01-11 | 61.08 | $65.72 | 101000 |
| 2023-01-10 | 60.80 | $65.25 | 240129 |
| 2023-01-09 | 60.57 | $64.75 | 164800 |
| 2023-01-06 | 60.41 | $63.98 | 111200 |
| 2023-01-05 | 60.26 | $61.80 | 105500 |
| 2023-01-04 | 60.22 | $62.27 | 126500 |
| 2023-01-03 | 60.23 | $60.76 | 143622 |
| 2022-12-30 | 60.33 | $60.72 | 171947 |
| 2022-12-29 | 60.37 | $60.88 | 127800 |
| 2022-12-28 | 60.34 | $58.92 | 83500 |
| 2022-12-27 | 60.30 | $60.36 | 97103 |
| 2022-12-23 | 60.12 | $59.76 | 59500 |
| 2022-12-22 | 59.99 | $58.97 | 119100 |
| 2022-12-21 | 59.91 | $60.22 | 198140 |
| 2022-12-20 | 59.74 | $59.99 | 289030 |
| 2022-12-19 | 59.55 | $58.65 | 295807 |
| 2022-12-16 | 59.40 | $58.63 | 734900 |
| 2022-12-15 | 59.22 | $58.10 | 178800 |
| 2022-12-14 | 59.10 | $60.75 | 180329 |
| 2022-12-13 | 58.90 | $61.08 | 274308 |
| 2022-12-12 | 58.69 | $60.21 | 149800 |
| 2022-12-09 | 58.58 | $60.56 | 268948 |
| 2022-12-08 | 58.40 | $61.60 | 141000 |
| 2022-12-07 | 57.98 | $60.88 | 87000 |
| 2022-12-06 | 57.63 | $61.15 | 117048 |
| 2022-12-05 | 57.27 | $62.39 | 157600 |
| 2022-12-02 | 56.85 | $62.71 | 173126 |
| 2022-12-01 | 56.32 | $61.54 | 217127 |
| 2022-11-30 | 55.87 | $60.29 | 343100 |
| 2022-11-29 | 55.61 | $58.19 | 118902 |
| 2022-11-28 | 55.45 | $56.64 | 149600 |
| 2022-11-25 | 55.39 | $57.29 | 48700 |
| 2022-11-23 | 55.37 | $57.24 | 55347 |
| 2022-11-22 | 55.34 | $56.97 | 73607 |
| 2022-11-21 | 55.30 | $56.04 | 89700 |
| 2022-11-18 | 55.24 | $55.75 | 157600 |
| 2022-11-17 | 55.20 | $54.98 | 207500 |
| 2022-11-16 | 55.13 | $55.74 | 151236 |
| 2022-11-15 | 55.06 | $56.70 | 87800 |
| 2022-11-14 | 54.98 | $57.02 | 88500 |
| 2022-11-11 | 54.84 | $57.86 | 87638 |
| 2022-11-10 | 54.56 | $57.03 | 111347 |
| 2022-11-09 | 54.34 | $53.14 | 93747 |
| 2022-11-08 | 54.30 | $53.83 | 111917 |
| 2022-11-07 | 54.24 | $54.08 | 97200 |
| 2022-11-04 | 54.11 | $54.01 | 94949 |
| 2022-11-03 | 53.94 | $52.00 | 79400 |
| 2022-11-02 | 53.96 | $52.61 | 146129 |
| 2022-11-01 | 53.98 | $55.00 | 240525 |
| 2022-10-31 | 53.89 | $55.01 | 223832 |
| 2022-10-28 | 53.73 | $55.44 | 259900 |
| 2022-10-27 | 53.43 | $56.92 | 100340 |
| 2022-10-26 | 53.08 | $56.73 | 91237 |
| 2022-10-25 | 52.81 | $56.02 | 135700 |
| 2022-10-24 | 52.50 | $54.85 | 145300 |
| 2022-10-21 | 52.29 | $55.02 | 135722 |
| 2022-10-20 | 52.14 | $53.51 | 116544 |
| 2022-10-19 | 52.13 | $54.40 | 112100 |
| 2022-10-18 | 52.14 | $55.16 | 144400 |
| 2022-10-17 | 52.15 | $54.10 | 119126 |
| 2022-10-14 | 52.32 | $52.29 | 132800 |
| 2022-10-13 | 52.47 | $52.73 | 224512 |
| 2022-10-12 | 52.74 | $52.38 | 170600 |
| 2022-10-11 | 53.06 | $52.52 | 214600 |
| 2022-10-10 | 53.50 | $51.43 | 123100 |
| 2022-10-07 | 54.10 | $50.61 | 163500 |
| 2022-10-06 | 54.69 | $52.55 | 124010 |
| 2022-10-05 | 55.07 | $52.94 | 163100 |
| 2022-10-04 | 55.42 | $53.26 | 222000 |
| 2022-10-03 | 55.63 | $51.72 | 325715 |
| 2022-09-30 | 55.88 | $49.41 | 337130 |
| 2022-09-29 | 56.27 | $50.02 | 172810 |
| 2022-09-28 | 56.68 | $51.19 | 305200 |
| 2022-09-27 | 57.05 | $49.90 | 193900 |
| 2022-09-26 | 57.61 | $50.74 | 251000 |
| 2022-09-23 | 58.17 | $51.86 | 285100 |
| 2022-09-22 | 58.80 | $53.39 | 271200 |
| 2022-09-21 | 59.28 | $54.52 | 199519 |
| 2022-09-20 | 59.72 | $55.45 | 231300 |
| 2022-09-19 | 60.11 | $57.56 | 404800 |
| 2022-09-16 | 60.48 | $55.17 | 6.4M |
| 2022-09-15 | 61.02 | $58.11 | 445800 |
| 2022-09-14 | 61.38 | $58.90 | 409400 |
| 2022-09-13 | 61.76 | $61.20 | 283508 |
| 2022-09-12 | 61.98 | $63.42 | 317002 |
| 2022-09-09 | 62.07 | $62.56 | 443500 |
| 2022-09-08 | 62.14 | $60.10 | 435439 |
| 2022-09-07 | 62.31 | $59.93 | 485400 |
| 2022-09-06 | 62.45 | $57.53 | 571541 |
| 2022-09-02 | 62.76 | $56.71 | 181800 |
| 2022-09-01 | 63.11 | $57.19 | 102934 |
| 2022-08-31 | 63.45 | $58.26 | 145045 |
| 2022-08-30 | 63.72 | $58.46 | 237435 |
| 2022-08-29 | 63.98 | $61.07 | 157930 |
| 2022-08-26 | 64.23 | $61.96 | 118000 |
| 2022-08-25 | 64.48 | $64.52 | 142243 |
| 2022-08-24 | 64.61 | $63.07 | 119900 |
| 2022-08-23 | 64.77 | $63.28 | 97300 |
| 2022-08-22 | 64.84 | $63.25 | 84700 |
| 2022-08-19 | 64.92 | $64.96 | 97000 |
| 2022-08-18 | 64.86 | $65.96 | 114300 |
| 2022-08-17 | 64.75 | $65.23 | 87201 |
| 2022-08-16 | 64.67 | $66.46 | 104216 |
| 2022-08-15 | 64.51 | $65.61 | 119600 |
| 2022-08-12 | 64.28 | $65.37 | 123700 |
| 2022-08-11 | 64.08 | $63.89 | 131139 |
| 2022-08-10 | 63.90 | $63.46 | 303012 |
| 2022-08-09 | 63.72 | $62.66 | 122600 |
| 2022-08-08 | 63.62 | $63.88 | 99717 |
| 2022-08-05 | 63.46 | $63.67 | 88500 |
| 2022-08-04 | 63.32 | $64.04 | 97800 |
| 2022-08-03 | 63.17 | $63.53 | 121022 |
| 2022-08-02 | 63.02 | $63.64 | 171100 |
| 2022-08-01 | 62.89 | $66.24 | 134418 |
| 2022-07-29 | 62.66 | $66.81 | 125700 |
| 2022-07-28 | 62.39 | $67.16 | 89600 |
| 2022-07-27 | 62.09 | $66.36 | 130100 |
| 2022-07-26 | 61.85 | $64.67 | 86400 |
| 2022-07-25 | 61.72 | $64.70 | 146300 |
| 2022-07-22 | 61.53 | $63.87 | 87607 |
| 2022-07-21 | 61.28 | $63.73 | 108607 |
| 2022-07-20 | 61.02 | $63.59 | 108800 |
| 2022-07-19 | 60.79 | $63.31 | 209700 |
| 2022-07-18 | 60.52 | $61.01 | 90000 |
| 2022-07-15 | 60.40 | $61.45 | 131000 |
| 2022-07-14 | 60.40 | $60.13 | 89837 |
| 2022-07-13 | 60.48 | $60.00 | 114901 |
| 2022-07-12 | 60.57 | $60.58 | 197000 |
| 2022-07-11 | 60.78 | $60.69 | 77100 |
| 2022-07-08 | 61.07 | $60.96 | 77500 |
| 2022-07-07 | 61.37 | $61.06 | 123628 |
| 2022-07-06 | 61.77 | $60.47 | 95808 |
| 2022-07-05 | 62.18 | $60.99 | 126429 |
| 2022-07-01 | 62.51 | $61.68 | 123900 |
| 2022-06-30 | 62.87 | $61.34 | 166500 |
| 2022-06-29 | 63.15 | $61.29 | 95959 |
| 2022-06-28 | 63.39 | $61.47 | 100100 |
| 2022-06-27 | 63.69 | $62.01 | 109100 |
| 2022-06-24 | 63.90 | $61.02 | 257900 |
| 2022-06-23 | 64.08 | $58.75 | 119000 |
| 2022-06-22 | 64.37 | $58.69 | 112423 |
| 2022-06-21 | 64.65 | $58.87 | 121600 |
| 2022-06-17 | 64.92 | $57.93 | 208400 |
| 2022-06-16 | 65.26 | $58.63 | 149745 |
| 2022-06-15 | 65.60 | $61.47 | 122100 |
| 2022-06-14 | 65.89 | $61.65 | 109500 |
| 2022-06-13 | 66.05 | $61.76 | 143500 |
| 2022-06-10 | 66.20 | $64.91 | 103244 |
| 2022-06-09 | 66.22 | $66.49 | 82730 |
| 2022-06-08 | 66.12 | $66.85 | 91725 |
| 2022-06-07 | 65.96 | $69.04 | 98400 |
| 2022-06-06 | 65.79 | $68.81 | 79006 |
| 2022-06-03 | 65.65 | $67.61 | 94423 |
| 2022-06-02 | 65.58 | $68.90 | 89000 |
| 2022-06-01 | 65.54 | $66.75 | 89600 |
| 2022-05-31 | 65.50 | $66.26 | 200600 |
| 2022-05-27 | 65.39 | $67.41 | 98300 |
| 2022-05-26 | 65.20 | $66.17 | 85600 |
| 2022-05-25 | 65.06 | $64.67 | 82800 |
| 2022-05-24 | 64.91 | $64.55 | 98000 |
| 2022-05-23 | 64.74 | $64.34 | 127039 |
| 2022-05-20 | 64.67 | $64.26 | 95035 |
| 2022-05-19 | 64.59 | $64.61 | 129501 |
| 2022-05-18 | 64.58 | $65.39 | 145512 |
| 2022-05-17 | 64.57 | $67.28 | 84000 |
| 2022-05-16 | 64.43 | $64.86 | 78600 |
| 2022-05-13 | 64.32 | $64.88 | 184515 |
| 2022-05-12 | 64.23 | $65.19 | 233505 |
| 2022-05-11 | 64.14 | $64.66 | 249435 |
| 2022-05-10 | 63.98 | $63.57 | 189318 |
| 2022-05-09 | 63.88 | $65.53 | 204700 |
| 2022-05-06 | 63.69 | $66.11 | 212800 |
| 2022-05-05 | 63.50 | $66.22 | 205100 |
| 2022-05-04 | 63.33 | $68.18 | 226500 |
| 2022-05-03 | 63.07 | $65.86 | 150819 |
| 2022-05-02 | 63.06 | $63.99 | 218933 |
| 2022-04-29 | 63.17 | $63.61 | 246300 |
| 2022-04-28 | 63.30 | $63.38 | 109129 |
| 2022-04-27 | 63.49 | $61.78 | 118849 |
| 2022-04-26 | 63.77 | $61.09 | 130500 |
| 2022-04-25 | 63.96 | $62.97 | 132800 |
| 2022-04-22 | 64.12 | $62.70 | 76944 |
| 2022-04-21 | 64.26 | $64.29 | 138045 |
| 2022-04-20 | 64.31 | $65.22 | 99734 |
| 2022-04-19 | 64.36 | $64.49 | 99749 |
| 2022-04-18 | 64.46 | $62.75 | 109716 |
| 2022-04-14 | 64.64 | $63.05 | 109436 |
| 2022-04-13 | 64.82 | $63.32 | 147400 |
| 2022-04-12 | 65.00 | $61.52 | 111243 |
| 2022-04-11 | 65.20 | $61.61 | 111424 |
| 2022-04-08 | 65.39 | $61.74 | 101934 |
| 2022-04-07 | 65.52 | $62.21 | 204926 |
| 2022-04-06 | 65.64 | $62.88 | 175800 |
| 2022-04-05 | 65.79 | $63.03 | 191622 |
| 2022-04-04 | 65.77 | $65.61 | 226212 |
| 2022-04-01 | 65.63 | $66.15 | 115500 |
| 2022-03-31 | 65.66 | $66.15 | 98800 |
| 2022-03-30 | 65.84 | $67.20 | 186600 |
| 2022-03-29 | 65.95 | $67.45 | 164608 |
| 2022-03-28 | 65.94 | $64.87 | 125500 |
| 2022-03-25 | 66.19 | $66.16 | 80700 |
| 2022-03-24 | 66.39 | $65.51 | 94029 |
| 2022-03-23 | 66.51 | $65.20 | 108100 |
| 2022-03-22 | 66.81 | $66.34 | 98700 |
| 2022-03-21 | 67.02 | $66.42 | 95500 |
| 2022-03-18 | 67.20 | $66.32 | 207335 |
| 2022-03-17 | 67.38 | $66.74 | 68800 |
| 2022-03-16 | 67.60 | $66.94 | 112501 |
| 2022-03-15 | 67.84 | $65.46 | 115705 |
| 2022-03-14 | 68.00 | $65.47 | 99600 |
| 2022-03-11 | 68.20 | $64.36 | 101800 |
| 2022-03-10 | 68.47 | $64.55 | 180300 |
| 2022-03-09 | 68.81 | $65.89 | 159800 |
| 2022-03-08 | 69.05 | $62.55 | 213830 |
| 2022-03-07 | 69.35 | $62.85 | 315714 |
| 2022-03-04 | 69.51 | $66.82 | 200749 |
| 2022-03-03 | 69.65 | $69.75 | 170903 |
| 2022-03-02 | 69.67 | $69.36 | 115409 |
| 2022-03-01 | 69.73 | $67.17 | 163641 |
| 2022-02-28 | 69.87 | $69.99 | 170717 |
| 2022-02-25 | 69.86 | $70.06 | 212700 |
| 2022-02-24 | 69.80 | $67.92 | 213300 |
| 2022-02-23 | 69.89 | $71.31 | 244600 |
| 2022-02-22 | 69.84 | $70.49 | 279200 |
| 2022-02-18 | 69.87 | $69.92 | 140300 |
| 2022-02-17 | 69.90 | $69.97 | 113200 |
| 2022-02-16 | 69.96 | $71.13 | 152334 |
| 2022-02-15 | 70.02 | $71.71 | 247200 |
| 2022-02-14 | 70.06 | $68.78 | 165337 |
| 2022-02-11 | 70.31 | $69.46 | 108037 |
| 2022-02-10 | 70.50 | $69.78 | 152300 |
| 2022-02-09 | 70.64 | $71.29 | 235600 |
| 2022-02-08 | 70.76 | $70.77 | 273021 |
| 2022-02-07 | 70.89 | $68.56 | 187500 |
| 2022-02-04 | 71.16 | $66.00 | 212800 |
| 2022-02-03 | 71.56 | $69.66 | 109400 |
| 2022-02-02 | 71.76 | $70.15 | 133448 |
| 2022-02-01 | 71.96 | $70.57 | 134900 |
| 2022-01-31 | 72.09 | $69.97 | 126900 |
| 2022-01-28 | 72.25 | $69.78 | 112400 |
| 2022-01-27 | 72.40 | $68.70 | 80300 |
| 2022-01-26 | 72.62 | $69.82 | 127735 |
| 2022-01-25 | 72.79 | $70.30 | 133200 |
| 2022-01-24 | 72.92 | $70.98 | 136000 |
| 2022-01-21 | 72.96 | $70.66 | 121200 |
| 2022-01-20 | 73.03 | $71.18 | 90409 |
| 2022-01-19 | 73.07 | $72.33 | 67035 |
| 2022-01-18 | 72.95 | $72.46 | 73801 |
| 2022-01-14 | 72.95 | $73.79 | 78000 |
| 2022-01-13 | 72.88 | $73.33 | 120100 |
| 2022-01-12 | 72.81 | $72.52 | 161100 |
| 2022-01-11 | 72.72 | $73.74 | 68428 |
| 2022-01-10 | 72.58 | $73.30 | 62800 |
| 2022-01-07 | 72.46 | $73.97 | 76600 |
| 2022-01-06 | 72.23 | $74.03 | 111000 |
| 2022-01-05 | 72.01 | $73.69 | 73100 |
| 2022-01-04 | 71.76 | $74.09 | 70300 |
| 2022-01-03 | 71.50 | $73.13 | 77100 |
| 2021-12-31 | 71.19 | $73.15 | 87000 |
| 2021-12-30 | 70.89 | $72.80 | 85109 |
| 2021-12-29 | 70.50 | $73.20 | 63112 |
| 2021-12-28 | 70.12 | $73.11 | 69800 |
| 2021-12-27 | 69.85 | $73.01 | 101800 |
| 2021-12-23 | 69.61 | $71.75 | 111300 |
| 2021-12-22 | 69.60 | $72.09 | 80720 |
| 2021-12-21 | 69.64 | $71.85 | 178522 |
| 2021-12-20 | 69.68 | $69.95 | 180400 |
| 2021-12-17 | 69.80 | $72.44 | 483900 |
| 2021-12-16 | 69.82 | $72.40 | 192619 |
| 2021-12-15 | 69.89 | $72.05 | 158800 |
| 2021-12-14 | 70.08 | $70.71 | 181300 |
| 2021-12-13 | 70.41 | $70.89 | 173041 |
| 2021-12-10 | 70.77 | $70.80 | 146900 |
| 2021-12-09 | 71.08 | $69.48 | 113823 |
| 2021-12-08 | 71.42 | $69.54 | 101100 |
| 2021-12-07 | 71.75 | $68.80 | 98700 |
| 2021-12-06 | 72.11 | $68.87 | 116800 |
| 2021-12-03 | 72.46 | $66.83 | 138049 |
| 2021-12-02 | 72.80 | $67.14 | 97500 |
| 2021-12-01 | 73.21 | $65.11 | 123400 |
| 2021-11-30 | 73.67 | $65.67 | 270021 |
| 2021-11-29 | 74.03 | $67.71 | 215400 |
| 2021-11-26 | 74.19 | $68.21 | 105000 |
| 2021-11-24 | 74.34 | $71.44 | 121648 |
| 2021-11-23 | 74.31 | $72.94 | 184000 |
| 2021-11-22 | 74.29 | $72.59 | 304600 |
| 2021-11-19 | 74.26 | $72.34 | 179000 |
| 2021-11-18 | 74.18 | $72.79 | 146846 |
| 2021-11-17 | 74.09 | $73.84 | 195100 |
| 2021-11-16 | 73.93 | $75.90 | 134270 |
| 2021-11-15 | 73.63 | $77.27 | 121100 |
| 2021-11-12 | 73.30 | $78.05 | 142900 |
| 2021-11-11 | 72.99 | $77.16 | 83243 |
| 2021-11-10 | 72.73 | $76.10 | 88746 |
| 2021-11-09 | 72.46 | $76.17 | 103600 |
| 2021-11-08 | 72.21 | $75.97 | 182600 |
| 2021-11-05 | 71.97 | $76.06 | 148906 |
| 2021-11-04 | 71.73 | $73.50 | 175135 |
| 2021-11-03 | 71.65 | $75.43 | 118813 |
| 2021-11-02 | 71.42 | $74.34 | 86413 |
| 2021-11-01 | 71.32 | $72.76 | 157720 |
| 2021-10-29 | 71.27 | $70.94 | 113247 |
| 2021-10-28 | 71.35 | $71.29 | 75100 |
| 2021-10-27 | 71.28 | $70.74 | 90100 |
| 2021-10-26 | 71.32 | $72.46 | 143000 |
| 2021-10-25 | 71.24 | $71.99 | 135638 |
| 2021-10-22 | 71.22 | $70.77 | 69409 |
| 2021-10-21 | 71.18 | $70.96 | 90339 |
| 2021-10-20 | 71.15 | $70.72 | 64300 |
| 2021-10-19 | 71.07 | $69.97 | 75100 |
| 2021-10-18 | 70.98 | $70.59 | 99800 |
| 2021-10-15 | 70.88 | $71.82 | 119700 |
| 2021-10-14 | 70.78 | $72.06 | 192200 |
| 2021-10-13 | 70.78 | $70.60 | 142257 |
| 2021-10-12 | 70.93 | $71.15 | 83400 |
| 2021-10-11 | 71.01 | $71.15 | 63100 |
| 2021-10-08 | 71.16 | $71.32 | 117917 |
| 2021-10-07 | 71.35 | $71.89 | 239900 |
| 2021-10-06 | 71.57 | $70.87 | 166937 |
| 2021-10-05 | 71.85 | $72.34 | 93200 |
| 2021-10-04 | 72.05 | $71.82 | 144500 |
| 2021-10-01 | 72.31 | $72.46 | 156800 |
| 2021-09-30 | 72.58 | $69.84 | 130600 |
| 2021-09-29 | 73.01 | $71.62 | 145500 |
| 2021-09-28 | 73.36 | $70.83 | 91100 |
| 2021-09-27 | 73.77 | $71.54 | 84939 |
| 2021-09-24 | 74.16 | $69.95 | 76100 |
| 2021-09-23 | 74.50 | $70.44 | 145921 |
| 2021-09-22 | 74.87 | $69.17 | 158717 |
| 2021-09-21 | 75.28 | $68.06 | 141702 |
| 2021-09-20 | 75.76 | $68.73 | 123900 |
| 2021-09-17 | 76.16 | $69.80 | 581100 |
| 2021-09-16 | 76.46 | $72.06 | 114347 |
| 2021-09-15 | 76.73 | $73.55 | 134131 |
| 2021-09-14 | 76.96 | $72.73 | 101841 |
| 2021-09-13 | 77.32 | $74.24 | 100232 |
| 2021-09-10 | 77.64 | $75.05 | 120247 |
| 2021-09-09 | 77.90 | $76.31 | 117043 |
| 2021-09-08 | 78.15 | $76.48 | 118216 |
| 2021-09-07 | 78.33 | $76.28 | 108837 |
| 2021-09-03 | 78.48 | $77.01 | 130505 |
| 2021-09-02 | 78.63 | $77.87 | 89611 |
| 2021-09-01 | 78.66 | $78.52 | 105100 |
| 2021-08-31 | 78.62 | $78.64 | 152000 |
| 2021-08-30 | 78.64 | $79.05 | 88400 |
| 2021-08-27 | 78.61 | $79.19 | 114824 |
| 2021-08-26 | 78.67 | $76.85 | 79325 |
| 2021-08-25 | 78.77 | $77.71 | 56816 |
| 2021-08-24 | 78.81 | $77.41 | 72000 |
| 2021-08-23 | 78.83 | $77.78 | 108040 |
| 2021-08-20 | 78.87 | $76.71 | 116300 |
| 2021-08-19 | 78.85 | $75.75 | 103700 |
| 2021-08-18 | 78.84 | $77.41 | 89420 |
| 2021-08-17 | 78.82 | $78.25 | 67131 |
| 2021-08-16 | 78.71 | $79.97 | 60401 |
| 2021-08-13 | 78.43 | $80.52 | 49640 |
| 2021-08-12 | 78.21 | $80.30 | 125036 |
| 2021-08-11 | 78.09 | $81.31 | 85800 |
| 2021-08-10 | 77.91 | $80.06 | 88500 |
| 2021-08-09 | 77.79 | $79.31 | 60800 |
| 2021-08-06 | 77.76 | $79.95 | 74600 |
| 2021-08-05 | 77.64 | $78.43 | 65300 |
| 2021-08-04 | 77.52 | $77.86 | 85700 |
| 2021-08-03 | 77.50 | $79.06 | 108900 |
| 2021-08-02 | 77.37 | $78.46 | 135029 |
| 2021-07-30 | 77.33 | $80.22 | 134047 |
| 2021-07-29 | 77.28 | $78.97 | 119100 |
| 2021-07-28 | 77.27 | $78.38 | 71932 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
74.33
2026-07-24
Close Price
$74.60
Vol: 185816
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
51.80
Average
66.61
Maximum
85.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 74.33 | $74.60 | 185816 |
| 2026-07-23 | 74.30 | $73.21 | 119600 |
| 2026-07-22 | 74.42 | $74.56 | 126740 |
| 2026-07-21 | 74.40 | $73.73 | 206300 |
| 2026-07-20 | 74.47 | $72.98 | 173113 |
| 2026-07-17 | 74.63 | $74.91 | 125500 |
| 2026-07-16 | 74.60 | $75.39 | 147444 |
| 2026-07-15 | 74.52 | $73.85 | 208500 |
| 2026-07-14 | 74.59 | $72.32 | 184100 |
| 2026-07-13 | 74.83 | $72.18 | 124472 |
| 2026-07-10 | 75.11 | $72.46 | 151903 |
| 2026-07-09 | 75.39 | $71.92 | 202745 |
| 2026-07-08 | 75.75 | $72.18 | 242316 |
| 2026-07-07 | 76.13 | $73.09 | 212918 |
| 2026-07-06 | 76.45 | $74.35 | 195530 |
| 2026-07-02 | 76.67 | $74.46 | 204324 |
| 2026-07-01 | 76.90 | $73.78 | 393100 |
| 2026-06-30 | 77.23 | $73.97 | 345908 |
| 2026-06-29 | 77.57 | $77.43 | 249900 |
| 2026-06-26 | 77.59 | $79.80 | 1.1M |
| 2026-06-25 | 77.36 | $78.82 | 331811 |
| 2026-06-24 | 77.20 | $78.67 | 342300 |
| 2026-06-23 | 77.05 | $76.48 | 327200 |
| 2026-06-22 | 77.11 | $77.16 | 269890 |
| 2026-06-18 | 77.10 | $78.67 | 814911 |
| 2026-06-17 | 76.93 | $76.93 | 206805 |
| 2026-06-16 | 76.94 | $78.02 | 153233 |
| 2026-06-15 | 76.82 | $78.43 | 130600 |
| 2026-06-12 | 76.65 | $78.12 | 135019 |
| 2026-06-11 | 76.50 | $77.31 | 127305 |
| 2026-06-10 | 76.41 | $75.95 | 197812 |
| 2026-06-09 | 76.46 | $76.52 | 102500 |
| 2026-06-08 | 76.45 | $75.55 | 121224 |
| 2026-06-05 | 76.55 | $75.83 | 120600 |
| 2026-06-04 | 76.63 | $76.70 | 156317 |
| 2026-06-03 | 76.62 | $75.04 | 246207 |
| 2026-06-02 | 76.78 | $76.48 | 146506 |
| 2026-06-01 | 76.82 | $76.39 | 145700 |
| 2026-05-29 | 76.86 | $77.02 | 160829 |
| 2026-05-28 | 76.84 | $77.94 | 96906 |
| 2026-05-27 | 76.73 | $78.51 | 129800 |
| 2026-05-26 | 76.54 | $78.11 | 175300 |
| 2026-05-22 | 76.37 | $76.79 | 149049 |
| 2026-05-21 | 76.33 | $75.40 | 174751 |
| 2026-05-20 | 76.43 | $75.99 | 203623 |
| 2026-05-19 | 76.48 | $75.04 | 199508 |
| 2026-05-18 | 76.63 | $75.97 | 198400 |
| 2026-05-15 | 76.70 | $76.28 | 208700 |
| 2026-05-14 | 76.74 | $80.65 | 320400 |
| 2026-05-13 | 76.33 | $82.84 | 429420 |
| 2026-05-12 | 75.64 | $81.01 | 418446 |
| 2026-05-11 | 75.08 | $80.32 | 299129 |
| 2026-05-08 | 74.52 | $79.51 | 360218 |
| 2026-05-07 | 74.00 | $77.81 | 216647 |
| 2026-05-06 | 73.60 | $79.29 | 350945 |
| 2026-05-05 | 73.00 | $79.00 | 273741 |
| 2026-05-04 | 72.37 | $77.50 | 408906 |
| 2026-05-01 | 71.83 | $75.96 | 214154 |
| 2026-04-30 | 71.39 | $71.94 | 186007 |
| 2026-04-29 | 71.34 | $70.41 | 173901 |
| 2026-04-28 | 71.43 | $72.79 | 183120 |
| 2026-04-27 | 71.29 | $72.26 | 131600 |
| 2026-04-24 | 71.19 | $71.85 | 164000 |
| 2026-04-23 | 71.12 | $71.35 | 111538 |
| 2026-04-22 | 71.09 | $70.55 | 123816 |
| 2026-04-21 | 71.15 | $71.15 | 211439 |
| 2026-04-20 | 71.15 | $72.07 | 112000 |
| 2026-04-17 | 71.05 | $72.76 | 150200 |
| 2026-04-16 | 70.87 | $71.75 | 144904 |
| 2026-04-15 | 70.78 | $71.32 | 209414 |
| 2026-04-14 | 70.73 | $72.86 | 140200 |
| 2026-04-13 | 70.50 | $73.01 | 139300 |
| 2026-04-10 | 70.24 | $73.02 | 87000 |
| 2026-04-09 | 69.94 | $72.98 | 144637 |
| 2026-04-08 | 69.62 | $72.67 | 173929 |
| 2026-04-07 | 69.30 | $69.23 | 156037 |
| 2026-04-06 | 69.31 | $68.12 | 158400 |
| 2026-04-02 | 69.44 | $69.30 | 172233 |
| 2026-04-01 | 69.45 | $71.43 | 261101 |
| 2026-03-31 | 69.24 | $70.92 | 182302 |
| 2026-03-30 | 69.07 | $70.14 | 220700 |
| 2026-03-27 | 68.95 | $70.52 | 147100 |
| 2026-03-26 | 68.79 | $70.72 | 175400 |
| 2026-03-25 | 68.59 | $70.18 | 200205 |
| 2026-03-24 | 68.42 | $67.84 | 248500 |
| 2026-03-23 | 68.48 | $65.95 | 238100 |
| 2026-03-20 | 68.74 | $65.26 | 813342 |
| 2026-03-19 | 69.11 | $67.24 | 217400 |
| 2026-03-18 | 69.31 | $67.59 | 369400 |
| 2026-03-17 | 69.49 | $70.15 | 223600 |
| 2026-03-16 | 69.42 | $69.37 | 215415 |
| 2026-03-13 | 69.42 | $68.40 | 177300 |
| 2026-03-12 | 69.53 | $67.87 | 221900 |
| 2026-03-11 | 69.71 | $68.13 | 199233 |
| 2026-03-10 | 69.87 | $67.60 | 263400 |
| 2026-03-09 | 70.11 | $67.45 | 158401 |
| 2026-03-06 | 70.39 | $67.37 | 134202 |
| 2026-03-05 | 70.71 | $70.16 | 245200 |
| 2026-03-04 | 70.77 | $71.65 | 202300 |
| 2026-03-03 | 70.68 | $70.93 | 233630 |
| 2026-03-02 | 70.65 | $71.00 | 169738 |
| 2026-02-27 | 70.61 | $70.62 | 145537 |
| 2026-02-26 | 70.61 | $71.09 | 164500 |
| 2026-02-25 | 70.56 | $70.18 | 187814 |
| 2026-02-24 | 70.60 | $70.25 | 153010 |
| 2026-02-23 | 70.64 | $70.05 | 222600 |
| 2026-02-20 | 70.70 | $72.11 | 189300 |
| 2026-02-19 | 70.55 | $72.30 | 140314 |
| 2026-02-18 | 70.37 | $72.65 | 163900 |
| 2026-02-17 | 70.13 | $72.89 | 170400 |
| 2026-02-13 | 69.84 | $72.97 | 144500 |
| 2026-02-12 | 69.51 | $73.47 | 131600 |
| 2026-02-11 | 69.09 | $74.16 | 152700 |
| 2026-02-10 | 68.56 | $72.92 | 218843 |
| 2026-02-09 | 68.10 | $72.09 | 139600 |
| 2026-02-06 | 67.68 | $72.77 | 154000 |
| 2026-02-05 | 67.14 | $71.63 | 199800 |
| 2026-02-04 | 66.67 | $71.55 | 203011 |
| 2026-02-03 | 66.16 | $68.95 | 139715 |
| 2026-02-02 | 65.87 | $67.30 | 209300 |
| 2026-01-30 | 65.71 | $65.76 | 739505 |
| 2026-01-29 | 65.71 | $65.25 | 471437 |
| 2026-01-28 | 65.76 | $66.27 | 278000 |
| 2026-01-27 | 65.70 | $67.14 | 228200 |
| 2026-01-26 | 65.55 | $68.15 | 172903 |
| 2026-01-23 | 65.28 | $69.07 | 141901 |
| 2026-01-22 | 64.88 | $68.29 | 124048 |
| 2026-01-21 | 64.52 | $67.39 | 217300 |
| 2026-01-20 | 64.22 | $65.94 | 91627 |
| 2026-01-16 | 64.04 | $67.12 | 130500 |
| 2026-01-15 | 63.71 | $67.64 | 108349 |
| 2026-01-14 | 63.30 | $66.80 | 117600 |
| 2026-01-13 | 62.93 | $66.24 | 126500 |
| 2026-01-12 | 62.59 | $66.44 | 113131 |
| 2026-01-09 | 62.18 | $66.25 | 115137 |
| 2026-01-08 | 61.75 | $65.19 | 126200 |
| 2026-01-07 | 61.39 | $63.00 | 119100 |
| 2026-01-06 | 61.22 | $63.93 | 151900 |
| 2026-01-05 | 60.93 | $62.03 | 145000 |
| 2026-01-02 | 60.82 | $61.15 | 143241 |
| 2025-12-31 | 60.78 | $60.95 | 150700 |
| 2025-12-30 | 60.77 | $61.56 | 155656 |
| 2025-12-29 | 60.68 | $62.14 | 175800 |
| 2025-12-26 | 60.53 | $62.14 | 110948 |
| 2025-12-24 | 60.36 | $61.91 | 132700 |
| 2025-12-23 | 60.20 | $61.03 | 181400 |
| 2025-12-22 | 60.11 | $60.76 | 142430 |
| 2025-12-19 | 60.04 | $60.55 | 712226 |
| 2025-12-18 | 59.99 | $61.42 | 216700 |
| 2025-12-17 | 59.84 | $61.72 | 276200 |
| 2025-12-16 | 59.64 | $62.14 | 199101 |
| 2025-12-15 | 59.37 | $62.20 | 242041 |
| 2025-12-12 | 59.08 | $61.94 | 251246 |
| 2025-12-11 | 58.78 | $61.54 | 159100 |
| 2025-12-10 | 58.48 | $60.69 | 208625 |
| 2025-12-09 | 58.25 | $58.73 | 132900 |
| 2025-12-08 | 58.20 | $58.13 | 117800 |
| 2025-12-05 | 58.21 | $59.17 | 119528 |
| 2025-12-04 | 58.11 | $58.63 | 150414 |
| 2025-12-03 | 58.05 | $58.79 | 111200 |
| 2025-12-02 | 57.98 | $57.94 | 94600 |
| 2025-12-01 | 57.98 | $58.35 | 127826 |
| 2025-11-28 | 57.94 | $58.65 | 86100 |
| 2025-11-26 | 57.87 | $59.24 | 282900 |
| 2025-11-25 | 57.72 | $59.21 | 227223 |
| 2025-11-24 | 57.57 | $57.73 | 198049 |
| 2025-11-21 | 57.55 | $58.79 | 169822 |
| 2025-11-20 | 57.42 | $56.88 | 190700 |
| 2025-11-19 | 57.47 | $57.57 | 155400 |
| 2025-11-18 | 57.46 | $57.56 | 235432 |
| 2025-11-17 | 57.45 | $57.23 | 260738 |
| 2025-11-14 | 57.48 | $57.22 | 154916 |
| 2025-11-13 | 57.50 | $57.38 | 144900 |
| 2025-11-12 | 57.52 | $56.72 | 181600 |
| 2025-11-11 | 57.60 | $57.28 | 92826 |
| 2025-11-10 | 57.64 | $56.71 | 126731 |
| 2025-11-07 | 57.73 | $55.90 | 135743 |
| 2025-11-06 | 57.93 | $55.50 | 151400 |
| 2025-11-05 | 58.18 | $56.42 | 153300 |
| 2025-11-04 | 58.37 | $55.61 | 232226 |
| 2025-11-03 | 58.66 | $56.06 | 212700 |
| 2025-10-31 | 58.93 | $56.75 | 336800 |
| 2025-10-30 | 59.16 | $55.24 | 228518 |
| 2025-10-29 | 59.57 | $55.09 | 306615 |
| 2025-10-28 | 60.05 | $56.59 | 188019 |
| 2025-10-27 | 60.41 | $56.86 | 185638 |
| 2025-10-24 | 60.78 | $59.71 | 202800 |
| 2025-10-23 | 60.90 | $61.50 | 159375 |
| 2025-10-22 | 60.83 | $60.51 | 158723 |
| 2025-10-21 | 60.87 | $62.00 | 170625 |
| 2025-10-20 | 60.75 | $60.78 | 137800 |
| 2025-10-17 | 60.74 | $59.27 | 127500 |
| 2025-10-16 | 60.90 | $59.54 | 150255 |
| 2025-10-15 | 61.04 | $60.49 | 215400 |
| 2025-10-14 | 61.10 | $59.50 | 353315 |
| 2025-10-13 | 61.27 | $58.93 | 212000 |
| 2025-10-10 | 61.51 | $58.07 | 167532 |
| 2025-10-09 | 61.87 | $60.00 | 150900 |
| 2025-10-08 | 62.07 | $60.84 | 171900 |
| 2025-10-07 | 62.20 | $60.55 | 178600 |
| 2025-10-06 | 62.38 | $61.31 | 156600 |
| 2025-10-03 | 62.49 | $62.73 | 161700 |
| 2025-10-02 | 62.46 | $62.32 | 103700 |
| 2025-10-01 | 62.48 | $62.00 | 130811 |
| 2025-09-30 | 62.53 | $62.12 | 137500 |
| 2025-09-29 | 62.57 | $61.45 | 132830 |
| 2025-09-26 | 62.69 | $62.19 | 217900 |
| 2025-09-25 | 62.74 | $60.74 | 176605 |
| 2025-09-24 | 62.95 | $61.63 | 163849 |
| 2025-09-23 | 63.09 | $61.87 | 190700 |
| 2025-09-22 | 63.22 | $62.51 | 206822 |
| 2025-09-19 | 63.29 | $62.92 | 683244 |
| 2025-09-18 | 63.33 | $64.68 | 224800 |
| 2025-09-17 | 63.19 | $63.51 | 231200 |
| 2025-09-16 | 63.16 | $63.21 | 194433 |
| 2025-09-15 | 63.15 | $63.19 | 129000 |
| 2025-09-12 | 63.15 | $63.57 | 166711 |
| 2025-09-11 | 63.10 | $65.00 | 221944 |
| 2025-09-10 | 62.90 | $63.03 | 344300 |
| 2025-09-09 | 62.89 | $63.00 | 248425 |
| 2025-09-08 | 62.87 | $64.17 | 321947 |
| 2025-09-05 | 62.74 | $64.11 | 216244 |
| 2025-09-04 | 62.59 | $63.27 | 358918 |
| 2025-09-03 | 62.52 | $64.75 | 214600 |
| 2025-09-02 | 62.29 | $64.94 | 215869 |
| 2025-08-29 | 62.01 | $65.45 | 297008 |
| 2025-08-28 | 61.65 | $65.15 | 193500 |
| 2025-08-27 | 61.28 | $65.02 | 181100 |
| 2025-08-26 | 60.88 | $63.74 | 222017 |
| 2025-08-25 | 60.58 | $63.97 | 155800 |
| 2025-08-22 | 60.23 | $63.80 | 208800 |
| 2025-08-21 | 59.85 | $61.13 | 120300 |
| 2025-08-20 | 59.72 | $60.64 | 144400 |
| 2025-08-19 | 59.62 | $60.79 | 150700 |
| 2025-08-18 | 59.50 | $60.50 | 177238 |
| 2025-08-15 | 59.39 | $60.73 | 340849 |
| 2025-08-14 | 59.25 | $61.75 | 230800 |
| 2025-08-13 | 58.99 | $63.14 | 336125 |
| 2025-08-12 | 58.55 | $61.01 | 201400 |
| 2025-08-11 | 58.29 | $58.33 | 183011 |
| 2025-08-08 | 58.29 | $57.98 | 154017 |
| 2025-08-07 | 58.32 | $57.88 | 200051 |
| 2025-08-06 | 58.37 | $57.36 | 199853 |
| 2025-08-05 | 58.47 | $57.87 | 197500 |
| 2025-08-04 | 58.54 | $56.54 | 197800 |
| 2025-08-01 | 58.75 | $56.48 | 261000 |
| 2025-07-31 | 58.98 | $58.15 | 252700 |
| 2025-07-30 | 59.07 | $58.47 | 271218 |
| 2025-07-29 | 59.13 | $59.93 | 342400 |
| 2025-07-28 | 59.05 | $61.28 | 577062 |
| 2025-07-25 | 58.82 | $65.45 | 607472 |
| 2025-07-24 | 58.12 | $59.20 | 283607 |
| 2025-07-23 | 58.00 | $60.12 | 199347 |
| 2025-07-22 | 57.78 | $59.94 | 266300 |
| 2025-07-21 | 57.55 | $59.01 | 314039 |
| 2025-07-18 | 57.40 | $57.01 | 559603 |
| 2025-07-17 | 57.44 | $57.51 | 312400 |
| 2025-07-16 | 57.43 | $57.05 | 259347 |
| 2025-07-15 | 57.48 | $56.93 | 192540 |
| 2025-07-14 | 57.53 | $58.70 | 158100 |
| 2025-07-11 | 57.41 | $59.18 | 175434 |
| 2025-07-10 | 57.22 | $59.66 | 223400 |
| 2025-07-09 | 56.97 | $58.94 | 252400 |
| 2025-07-08 | 56.76 | $58.56 | 388132 |
| 2025-07-07 | 56.57 | $57.80 | 387900 |
| 2025-07-03 | 56.44 | $59.10 | 118122 |
| 2025-07-02 | 56.16 | $58.95 | 208841 |
| 2025-07-01 | 55.87 | $57.52 | 228348 |
| 2025-06-30 | 55.69 | $55.07 | 308828 |
| 2025-06-27 | 55.76 | $55.51 | 443545 |
| 2025-06-26 | 55.78 | $55.61 | 195400 |
| 2025-06-25 | 55.80 | $54.42 | 211413 |
| 2025-06-24 | 55.95 | $54.87 | 200400 |
| 2025-06-23 | 56.06 | $54.41 | 326500 |
| 2025-06-20 | 56.24 | $53.29 | 635700 |
| 2025-06-18 | 56.55 | $53.80 | 195300 |
| 2025-06-17 | 56.83 | $54.01 | 256900 |
| 2025-06-16 | 57.13 | $54.60 | 207544 |
| 2025-06-13 | 57.40 | $54.11 | 241204 |
| 2025-06-12 | 57.74 | $56.00 | 306300 |
| 2025-06-11 | 57.93 | $57.94 | 138200 |
| 2025-06-10 | 57.93 | $60.01 | 221400 |
| 2025-06-09 | 57.71 | $59.25 | 165608 |
| 2025-06-06 | 57.55 | $57.76 | 117700 |
| 2025-06-05 | 57.52 | $57.79 | 188000 |
| 2025-06-04 | 57.49 | $57.90 | 167503 |
| 2025-06-03 | 57.45 | $57.47 | 239000 |
| 2025-06-02 | 57.45 | $55.88 | 274700 |
| 2025-05-30 | 57.62 | $56.78 | 256309 |
| 2025-05-29 | 57.70 | $57.90 | 207409 |
| 2025-05-28 | 57.68 | $58.35 | 326018 |
| 2025-05-27 | 57.61 | $59.95 | 264000 |
| 2025-05-23 | 57.37 | $58.14 | 263928 |
| 2025-05-22 | 57.28 | $58.77 | 318533 |
| 2025-05-21 | 57.13 | $58.18 | 463600 |
| 2025-05-20 | 57.02 | $59.67 | 326519 |
| 2025-05-19 | 56.74 | $58.79 | 223100 |
| 2025-05-16 | 56.52 | $59.38 | 287509 |
| 2025-05-15 | 56.22 | $58.90 | 185717 |
| 2025-05-14 | 55.94 | $58.00 | 366435 |
| 2025-05-13 | 55.72 | $58.77 | 266900 |
| 2025-05-12 | 55.40 | $58.32 | 308937 |
| 2025-05-09 | 55.10 | $56.00 | 350924 |
| 2025-05-08 | 55.00 | $55.20 | 374806 |
| 2025-05-07 | 54.98 | $52.34 | 266300 |
| 2025-05-06 | 55.26 | $52.42 | 365233 |
| 2025-05-05 | 55.56 | $52.98 | 302912 |
| 2025-05-02 | 55.83 | $53.01 | 289400 |
| 2025-05-01 | 56.12 | $52.69 | 535300 |
| 2025-04-30 | 56.48 | $51.59 | 379500 |
| 2025-04-29 | 57.00 | $51.05 | 448603 |
| 2025-04-28 | 57.63 | $50.93 | 437400 |
| 2025-04-25 | 58.33 | $52.98 | 396210 |
| 2025-04-24 | 58.89 | $58.80 | 284887 |
| 2025-04-23 | 58.90 | $57.55 | 238000 |
| 2025-04-22 | 59.05 | $57.23 | 167300 |
| 2025-04-21 | 59.24 | $55.98 | 215003 |
| 2025-04-17 | 59.58 | $56.71 | 217214 |
| 2025-04-16 | 59.88 | $56.25 | 202810 |
| 2025-04-15 | 60.26 | $56.76 | 165700 |
| 2025-04-14 | 60.63 | $57.02 | 199700 |
| 2025-04-11 | 61.01 | $56.28 | 187930 |
| 2025-04-10 | 61.51 | $55.85 | 224218 |
| 2025-04-09 | 62.11 | $58.45 | 303233 |
| 2025-04-08 | 62.49 | $53.60 | 239800 |
| 2025-04-07 | 63.43 | $55.09 | 283437 |
| 2025-04-04 | 64.30 | $55.77 | 239100 |
| 2025-04-03 | 65.20 | $58.56 | 169169 |
| 2025-04-02 | 65.90 | $63.06 | 171603 |
| 2025-04-01 | 66.20 | $62.33 | 146200 |
| 2025-03-31 | 66.61 | $63.57 | 181436 |
| 2025-03-28 | 66.93 | $63.61 | 173600 |
| 2025-03-27 | 67.28 | $64.89 | 108600 |
| 2025-03-26 | 67.53 | $65.39 | 122220 |
| 2025-03-25 | 67.76 | $65.13 | 129700 |
| 2025-03-24 | 68.03 | $66.20 | 150727 |
| 2025-03-21 | 68.22 | $65.13 | 1.2M |
| 2025-03-20 | 68.55 | $67.17 | 172414 |
| 2025-03-19 | 68.70 | $68.01 | 167222 |
| 2025-03-18 | 68.77 | $67.97 | 174443 |
| 2025-03-17 | 68.85 | $68.21 | 263800 |
| 2025-03-14 | 68.92 | $67.42 | 140100 |
| 2025-03-13 | 69.08 | $66.53 | 154700 |
| 2025-03-12 | 69.35 | $67.06 | 203100 |
| 2025-03-11 | 69.59 | $67.17 | 211000 |
| 2025-03-10 | 69.84 | $66.65 | 207100 |
| 2025-03-07 | 70.18 | $67.80 | 198847 |
| 2025-03-06 | 70.43 | $68.11 | 187107 |
| 2025-03-05 | 70.67 | $67.73 | 159408 |
| 2025-03-04 | 70.98 | $66.53 | 161549 |
| 2025-03-03 | 71.45 | $67.55 | 164748 |
| 2025-02-28 | 71.86 | $68.74 | 226000 |
| 2025-02-27 | 72.19 | $68.29 | 203804 |
| 2025-02-26 | 72.60 | $69.52 | 205613 |
| 2025-02-25 | 72.92 | $70.63 | 272300 |
| 2025-02-24 | 73.16 | $69.74 | 216800 |
| 2025-02-21 | 73.52 | $69.97 | 182032 |
| 2025-02-20 | 73.90 | $71.10 | 180521 |
| 2025-02-19 | 74.19 | $71.16 | 230300 |
| 2025-02-18 | 74.51 | $72.28 | 310833 |
| 2025-02-14 | 74.74 | $71.61 | 252700 |
| 2025-02-13 | 75.07 | $73.88 | 187700 |
| 2025-02-12 | 75.20 | $73.19 | 242600 |
| 2025-02-11 | 75.41 | $73.63 | 171200 |
| 2025-02-10 | 75.60 | $72.42 | 231819 |
| 2025-02-07 | 75.93 | $73.87 | 222600 |
| 2025-02-06 | 76.15 | $76.20 | 247445 |
| 2025-02-05 | 76.14 | $75.82 | 96621 |
| 2025-02-04 | 76.18 | $75.90 | 140930 |
| 2025-02-03 | 76.21 | $75.26 | 141313 |
| 2025-01-31 | 76.31 | $76.69 | 223334 |
| 2025-01-30 | 76.27 | $77.25 | 76823 |
| 2025-01-29 | 76.16 | $76.65 | 136600 |
| 2025-01-28 | 76.11 | $77.67 | 104700 |
| 2025-01-27 | 75.95 | $76.28 | 147500 |
| 2025-01-24 | 75.91 | $75.91 | 165719 |
| 2025-01-23 | 75.91 | $75.73 | 180000 |
| 2025-01-22 | 75.93 | $76.23 | 116809 |
| 2025-01-21 | 75.90 | $77.06 | 122100 |
| 2025-01-17 | 75.78 | $76.16 | 102227 |
| 2025-01-16 | 75.74 | $75.55 | 146840 |
| 2025-01-15 | 75.76 | $75.61 | 135500 |
| 2025-01-14 | 75.78 | $75.62 | 126600 |
| 2025-01-13 | 75.79 | $73.54 | 127720 |
| 2025-01-10 | 76.03 | $71.95 | 150609 |
| 2025-01-08 | 76.46 | $73.27 | 128900 |
| 2025-01-07 | 76.79 | $73.71 | 209705 |
| 2025-01-06 | 77.12 | $74.40 | 190100 |
| 2025-01-03 | 77.40 | $75.16 | 124100 |
| 2025-01-02 | 77.64 | $74.98 | 193400 |
| 2024-12-31 | 77.92 | $76.21 | 122814 |
| 2024-12-30 | 78.10 | $76.02 | 104200 |
| 2024-12-27 | 78.32 | $76.87 | 105508 |
| 2024-12-26 | 78.47 | $77.39 | 84200 |
| 2024-12-24 | 78.59 | $76.73 | 50828 |
| 2024-12-23 | 78.78 | $76.05 | 128000 |
| 2024-12-20 | 79.07 | $75.62 | 806200 |
| 2024-12-19 | 79.43 | $75.91 | 140244 |
| 2024-12-18 | 79.80 | $75.45 | 178300 |
| 2024-12-17 | 80.26 | $78.82 | 149680 |
| 2024-12-16 | 80.41 | $79.74 | 105820 |
| 2024-12-13 | 80.49 | $79.11 | 129400 |
| 2024-12-12 | 80.63 | $79.48 | 83008 |
| 2024-12-11 | 80.75 | $79.75 | 175700 |
| 2024-12-10 | 80.86 | $79.38 | 160113 |
| 2024-12-09 | 81.01 | $80.00 | 136733 |
| 2024-12-06 | 81.12 | $79.69 | 88100 |
| 2024-12-05 | 81.27 | $80.21 | 116000 |
| 2024-12-04 | 81.38 | $82.25 | 130227 |
| 2024-12-03 | 81.29 | $82.60 | 130100 |
| 2024-12-02 | 81.15 | $83.14 | 163500 |
| 2024-11-29 | 80.94 | $81.57 | 79802 |
| 2024-11-27 | 80.88 | $81.13 | 104200 |
| 2024-11-26 | 80.85 | $83.20 | 122500 |
| 2024-11-25 | 80.60 | $84.60 | 312800 |
| 2024-11-22 | 80.18 | $83.39 | 122448 |
| 2024-11-21 | 79.84 | $82.43 | 141600 |
| 2024-11-20 | 79.57 | $79.90 | 85617 |
| 2024-11-19 | 79.54 | $79.54 | 111932 |
| 2024-11-18 | 79.54 | $80.26 | 120512 |
| 2024-11-15 | 79.46 | $80.67 | 141400 |
| 2024-11-14 | 79.33 | $81.72 | 141500 |
| 2024-11-13 | 79.08 | $81.69 | 109100 |
| 2024-11-12 | 78.81 | $80.83 | 174330 |
| 2024-11-11 | 78.59 | $82.91 | 163516 |
| 2024-11-08 | 78.14 | $82.49 | 152642 |
| 2024-11-07 | 77.68 | $81.62 | 146000 |
| 2024-11-06 | 77.27 | $84.10 | 218510 |
| 2024-11-05 | 76.55 | $77.19 | 175300 |
| 2024-11-04 | 76.48 | $76.00 | 124846 |
| 2024-11-01 | 76.53 | $75.49 | 171209 |
| 2024-10-31 | 76.64 | $75.29 | 146200 |
| 2024-10-30 | 76.78 | $76.57 | 157100 |
| 2024-10-29 | 76.81 | $76.04 | 171700 |
| 2024-10-28 | 76.89 | $76.55 | 189500 |
| 2024-10-25 | 76.92 | $76.46 | 292123 |
| 2024-10-24 | 76.97 | $77.96 | 193200 |
| 2024-10-23 | 76.87 | $77.17 | 94200 |
| 2024-10-22 | 76.84 | $77.17 | 134233 |
| 2024-10-21 | 76.80 | $77.94 | 157100 |
| 2024-10-18 | 76.68 | $80.04 | 164031 |
| 2024-10-17 | 76.33 | $80.62 | 301700 |
| 2024-10-16 | 75.88 | $78.31 | 118643 |
| 2024-10-15 | 75.62 | $77.17 | 127224 |
| 2024-10-14 | 75.46 | $77.91 | 67500 |
| 2024-10-11 | 75.20 | $76.98 | 110000 |
| 2024-10-10 | 75.01 | $75.18 | 84611 |
| 2024-10-09 | 74.99 | $75.87 | 97718 |
| 2024-10-08 | 74.90 | $75.39 | 100000 |
| 2024-10-07 | 74.85 | $75.55 | 133107 |
| 2024-10-04 | 74.78 | $76.03 | 165764 |
| 2024-10-03 | 74.64 | $74.92 | 109800 |
| 2024-10-02 | 74.61 | $76.25 | 101818 |
| 2024-10-01 | 74.44 | $76.13 | 116500 |
| 2024-09-30 | 74.26 | $77.23 | 153600 |
| 2024-09-27 | 73.95 | $75.69 | 144406 |
| 2024-09-26 | 73.77 | $75.87 | 187400 |
| 2024-09-25 | 73.55 | $74.05 | 122715 |
| 2024-09-24 | 73.50 | $74.92 | 117849 |
| 2024-09-23 | 73.35 | $74.04 | 161024 |
| 2024-09-20 | 73.27 | $73.05 | 562900 |
| 2024-09-19 | 73.30 | $73.68 | 109200 |
| 2024-09-18 | 73.26 | $72.08 | 136300 |
| 2024-09-17 | 73.38 | $71.61 | 184900 |
| 2024-09-16 | 73.57 | $72.53 | 88913 |
| 2024-09-13 | 73.67 | $72.81 | 82701 |
| 2024-09-12 | 73.77 | $71.50 | 100530 |
| 2024-09-11 | 74.00 | $71.15 | 119000 |
| 2024-09-10 | 74.30 | $72.02 | 74900 |
| 2024-09-09 | 74.54 | $71.80 | 135621 |
| 2024-09-06 | 74.83 | $71.88 | 78000 |
| 2024-09-05 | 75.14 | $73.23 | 87700 |
| 2024-09-04 | 75.35 | $73.87 | 79017 |
| 2024-09-03 | 75.50 | $74.20 | 99600 |
| 2024-08-30 | 75.64 | $77.10 | 178022 |
| 2024-08-29 | 75.48 | $75.33 | 106405 |
| 2024-08-28 | 75.50 | $75.12 | 110100 |
| 2024-08-27 | 75.54 | $75.76 | 78900 |
| 2024-08-26 | 75.52 | $76.41 | 125411 |
| 2024-08-23 | 75.42 | $76.83 | 196922 |
| 2024-08-22 | 75.28 | $74.62 | 327044 |
| 2024-08-21 | 75.34 | $75.04 | 79305 |
| 2024-08-20 | 75.38 | $73.91 | 84100 |
| 2024-08-19 | 75.53 | $74.52 | 111101 |
| 2024-08-16 | 75.64 | $74.12 | 88321 |
| 2024-08-15 | 75.80 | $74.20 | 178232 |
| 2024-08-14 | 75.96 | $72.39 | 162200 |
| 2024-08-13 | 76.34 | $72.06 | 106600 |
| 2024-08-12 | 76.79 | $71.37 | 296300 |
| 2024-08-09 | 77.36 | $70.43 | 223000 |
| 2024-08-08 | 78.09 | $70.68 | 126500 |
| 2024-08-07 | 78.87 | $69.64 | 134014 |
| 2024-08-06 | 79.84 | $71.36 | 136900 |
| 2024-08-05 | 80.74 | $70.74 | 266400 |
| 2024-08-02 | 81.79 | $73.55 | 178100 |
| 2024-08-01 | 82.66 | $76.32 | 254000 |
| 2024-07-31 | 83.32 | $78.38 | 313000 |
| 2024-07-30 | 83.84 | $77.75 | 271617 |
| 2024-07-29 | 84.48 | $78.63 | 358300 |
| 2024-07-26 | 85.10 | $80.50 | 319900 |
| 2024-07-25 | 85.58 | $88.25 | 156211 |
| 2024-07-24 | 85.30 | $87.61 | 126700 |
| 2024-07-23 | 85.06 | $88.90 | 158300 |
| 2024-07-22 | 84.66 | $88.17 | 165600 |
| 2024-07-19 | 84.29 | $85.18 | 145315 |
| 2024-07-18 | 84.19 | $86.28 | 157829 |
| 2024-07-17 | 83.97 | $87.47 | 159100 |
| 2024-07-16 | 83.61 | $88.61 | 175505 |
| 2024-07-15 | 83.08 | $85.59 | 197200 |
| 2024-07-12 | 82.81 | $84.85 | 181106 |
| 2024-07-11 | 82.60 | $84.50 | 159200 |
| 2024-07-10 | 82.40 | $81.53 | 171900 |
| 2024-07-09 | 82.49 | $80.47 | 123843 |
| 2024-07-08 | 82.70 | $81.90 | 145522 |
| 2024-07-05 | 82.79 | $81.40 | 147218 |
| 2024-07-03 | 82.94 | $82.30 | 71900 |
| 2024-07-02 | 83.00 | $81.93 | 151800 |
| 2024-07-01 | 83.11 | $81.77 | 159431 |
| 2024-06-28 | 83.26 | $83.16 | 324108 |
| 2024-06-27 | 83.27 | $82.70 | 143241 |
| 2024-06-26 | 83.33 | $82.55 | 159221 |
| 2024-06-25 | 83.41 | $81.90 | 171945 |
| 2024-06-24 | 83.57 | $83.42 | 192700 |
| 2024-06-21 | 83.58 | $83.87 | 508000 |
| 2024-06-20 | 83.55 | $83.85 | 89302 |
| 2024-06-18 | 83.52 | $84.42 | 139641 |
| 2024-06-17 | 83.43 | $84.39 | 147938 |
| 2024-06-14 | 83.32 | $82.48 | 143700 |
| 2024-06-13 | 83.41 | $83.25 | 179700 |
| 2024-06-12 | 83.43 | $84.46 | 164700 |
| 2024-06-11 | 83.32 | $83.71 | 105900 |
| 2024-06-10 | 83.28 | $84.00 | 197500 |
| 2024-06-07 | 83.21 | $84.27 | 153048 |
| 2024-06-06 | 83.09 | $85.62 | 126513 |
| 2024-06-05 | 82.83 | $85.62 | 150734 |
| 2024-06-04 | 82.53 | $84.45 | 283600 |
| 2024-06-03 | 82.33 | $85.16 | 147100 |
| 2024-05-31 | 82.03 | $86.75 | 205927 |
| 2024-05-30 | 81.54 | $86.02 | 163321 |
| 2024-05-29 | 81.07 | $84.26 | 254400 |
| 2024-05-28 | 80.73 | $84.37 | 262917 |
| 2024-05-24 | 80.35 | $85.24 | 183701 |
| 2024-05-23 | 79.83 | $83.22 | 333645 |
| 2024-05-22 | 79.47 | $83.72 | 218400 |
| 2024-05-21 | 79.03 | $83.18 | 76600 |
| 2024-05-20 | 78.59 | $83.58 | 154700 |
| 2024-05-17 | 78.07 | $83.80 | 348211 |
| 2024-05-16 | 77.46 | $81.86 | 140547 |
| 2024-05-15 | 77.00 | $81.08 | 164339 |
| 2024-05-14 | 76.57 | $80.55 | 105600 |
| 2024-05-13 | 76.15 | $79.81 | 143722 |
| 2024-05-10 | 75.76 | $79.90 | 74400 |
| 2024-05-09 | 75.33 | $79.74 | 209342 |
| 2024-05-08 | 74.86 | $79.31 | 126641 |
| 2024-05-07 | 74.40 | $79.20 | 248400 |
| 2024-05-06 | 73.89 | $78.58 | 145700 |
| 2024-05-03 | 73.40 | $77.19 | 222731 |
| 2024-05-02 | 73.00 | $75.23 | 146200 |
| 2024-05-01 | 72.76 | $73.66 | 191714 |
| 2024-04-30 | 72.67 | $72.89 | 181000 |
| 2024-04-29 | 72.65 | $75.05 | 203804 |
| 2024-04-26 | 72.39 | $73.70 | 176400 |
| 2024-04-25 | 72.25 | $71.18 | 111600 |
| 2024-04-24 | 72.37 | $72.10 | 154940 |
| 2024-04-23 | 72.40 | $72.18 | 112800 |
| 2024-04-22 | 72.42 | $71.35 | 106036 |
| 2024-04-19 | 72.53 | $71.61 | 168916 |
| 2024-04-18 | 72.63 | $71.01 | 121500 |
| 2024-04-17 | 72.80 | $71.15 | 125800 |
| 2024-04-16 | 72.97 | $71.12 | 106000 |
| 2024-04-15 | 73.17 | $71.88 | 176807 |
| 2024-04-12 | 73.30 | $71.19 | 112043 |
| 2024-04-11 | 73.53 | $72.42 | 173633 |
| 2024-04-10 | 73.64 | $72.30 | 189800 |
| 2024-04-09 | 73.78 | $73.88 | 91213 |
| 2024-04-08 | 73.77 | $73.68 | 60304 |
| 2024-04-05 | 73.78 | $73.91 | 94030 |
| 2024-04-04 | 73.77 | $74.14 | 102600 |
| 2024-04-03 | 73.73 | $74.89 | 138200 |
| 2024-04-02 | 73.61 | $74.17 | 195121 |
| 2024-04-01 | 73.55 | $74.05 | 135528 |
| 2024-03-28 | 73.50 | $75.28 | 147800 |
| 2024-03-27 | 73.31 | $76.70 | 112000 |
| 2024-03-26 | 72.95 | $74.82 | 103732 |
| 2024-03-25 | 72.75 | $74.09 | 91200 |
| 2024-03-22 | 72.61 | $74.79 | 161824 |
| 2024-03-21 | 72.39 | $74.85 | 154700 |
| 2024-03-20 | 72.13 | $74.50 | 139222 |
| 2024-03-19 | 71.88 | $72.64 | 121900 |
| 2024-03-18 | 71.80 | $71.84 | 121638 |
| 2024-03-15 | 71.79 | $72.45 | 311700 |
| 2024-03-14 | 71.72 | $71.74 | 119600 |
| 2024-03-13 | 71.72 | $72.75 | 102700 |
| 2024-03-12 | 71.61 | $72.19 | 100110 |
| 2024-03-11 | 71.55 | $72.79 | 92530 |
| 2024-03-08 | 71.42 | $72.35 | 98400 |
| 2024-03-07 | 71.32 | $72.77 | 107142 |
| 2024-03-06 | 71.17 | $72.01 | 91800 |
| 2024-03-05 | 71.08 | $71.50 | 88200 |
| 2024-03-04 | 71.04 | $73.16 | 124100 |
| 2024-03-01 | 70.81 | $72.48 | 98100 |
| 2024-02-29 | 70.64 | $72.36 | 110000 |
| 2024-02-28 | 70.46 | $71.35 | 106900 |
| 2024-02-27 | 70.36 | $71.75 | 93142 |
| 2024-02-26 | 70.22 | $71.47 | 114024 |
| 2024-02-23 | 70.08 | $72.01 | 86516 |
| 2024-02-22 | 69.88 | $71.43 | 201900 |
| 2024-02-21 | 69.72 | $71.65 | 162500 |
| 2024-02-20 | 69.52 | $71.52 | 338219 |
| 2024-02-16 | 69.30 | $72.40 | 150312 |
| 2024-02-15 | 68.98 | $72.70 | 123536 |
| 2024-02-14 | 68.59 | $70.81 | 211738 |
| 2024-02-13 | 68.35 | $69.39 | 242945 |
| 2024-02-12 | 68.24 | $72.05 | 182600 |
| 2024-02-09 | 67.84 | $71.03 | 135600 |
| 2024-02-08 | 67.51 | $69.71 | 467300 |
| 2024-02-07 | 67.28 | $68.78 | 190828 |
| 2024-02-06 | 67.12 | $69.55 | 157400 |
| 2024-02-05 | 66.86 | $69.18 | 335000 |
| 2024-02-02 | 66.62 | $68.46 | 314037 |
| 2024-02-01 | 66.42 | $66.60 | 187205 |
| 2024-01-31 | 66.40 | $65.35 | 175200 |
| 2024-01-30 | 66.51 | $66.62 | 179600 |
| 2024-01-29 | 66.50 | $66.64 | 219622 |
| 2024-01-26 | 66.49 | $66.07 | 148530 |
| 2024-01-25 | 66.53 | $66.07 | 195305 |
| 2024-01-24 | 66.58 | $65.50 | 140018 |
| 2024-01-23 | 66.70 | $66.11 | 144003 |
| 2024-01-22 | 66.76 | $66.43 | 161800 |
| 2024-01-19 | 66.79 | $65.44 | 144940 |
| 2024-01-18 | 66.93 | $65.65 | 163815 |
| 2024-01-17 | 67.07 | $64.92 | 153205 |
| 2024-01-16 | 67.30 | $66.32 | 247340 |
| 2024-01-12 | 67.40 | $66.97 | 51714 |
| 2024-01-11 | 67.44 | $66.96 | 108300 |
| 2024-01-10 | 67.50 | $67.00 | 90605 |
| 2024-01-09 | 67.55 | $67.28 | 76208 |
| 2024-01-08 | 67.58 | $68.51 | 153437 |
| 2024-01-05 | 67.48 | $66.88 | 285300 |
| 2024-01-04 | 67.54 | $67.91 | 204837 |
| 2024-01-03 | 67.50 | $68.41 | 144800 |
| 2024-01-02 | 67.41 | $70.25 | 131543 |
| 2023-12-29 | 67.11 | $71.31 | 167710 |
| 2023-12-28 | 66.66 | $71.91 | 168500 |
| 2023-12-27 | 66.11 | $71.18 | 143622 |
| 2023-12-26 | 65.58 | $70.44 | 93300 |
| 2023-12-22 | 65.07 | $69.44 | 94143 |
| 2023-12-21 | 64.61 | $68.34 | 108834 |
| 2023-12-20 | 64.21 | $67.65 | 149420 |
| 2023-12-19 | 63.85 | $67.66 | 149926 |
| 2023-12-18 | 63.45 | $65.94 | 142600 |
| 2023-12-15 | 63.19 | $65.66 | 709801 |
| 2023-12-14 | 62.93 | $66.37 | 209600 |
| 2023-12-13 | 62.56 | $65.68 | 201800 |
| 2023-12-12 | 62.24 | $64.19 | 115239 |
| 2023-12-11 | 62.03 | $63.98 | 119800 |
| 2023-12-08 | 61.83 | $63.84 | 135300 |
| 2023-12-07 | 61.61 | $63.99 | 167306 |
| 2023-12-06 | 61.36 | $63.49 | 119108 |
| 2023-12-05 | 61.14 | $62.96 | 136417 |
| 2023-12-04 | 60.95 | $64.30 | 134501 |
| 2023-12-01 | 60.59 | $64.25 | 175612 |
| 2023-11-30 | 60.21 | $62.64 | 156227 |
| 2023-11-29 | 59.95 | $61.82 | 178637 |
| 2023-11-28 | 59.76 | $61.55 | 120400 |
| 2023-11-27 | 59.57 | $61.73 | 94700 |
| 2023-11-24 | 59.34 | $61.96 | 45545 |
| 2023-11-22 | 59.07 | $61.86 | 74000 |
| 2023-11-21 | 58.77 | $61.95 | 72800 |
| 2023-11-20 | 58.44 | $62.47 | 165203 |
| 2023-11-17 | 58.01 | $61.80 | 130600 |
| 2023-11-16 | 57.61 | $62.02 | 116800 |
| 2023-11-15 | 57.15 | $61.77 | 195700 |
| 2023-11-14 | 56.66 | $62.76 | 219800 |
| 2023-11-13 | 56.02 | $60.01 | 134616 |
| 2023-11-10 | 55.60 | $59.29 | 156700 |
| 2023-11-09 | 55.21 | $58.51 | 160346 |
| 2023-11-08 | 54.87 | $58.53 | 117412 |
| 2023-11-07 | 54.48 | $58.18 | 216300 |
| 2023-11-06 | 54.09 | $58.76 | 348027 |
| 2023-11-03 | 53.60 | $59.25 | 209200 |
| 2023-11-02 | 53.01 | $56.84 | 262400 |
| 2023-11-01 | 52.60 | $55.27 | 190300 |
| 2023-10-31 | 52.32 | $54.06 | 247905 |
| 2023-10-30 | 52.14 | $54.24 | 312400 |
| 2023-10-27 | 51.92 | $53.05 | 318200 |
| 2023-10-26 | 51.80 | $51.06 | 312900 |
| 2023-10-25 | 51.88 | $50.60 | 317000 |
| 2023-10-24 | 52.01 | $51.30 | 246500 |
| 2023-10-23 | 52.08 | $52.31 | 178700 |
| 2023-10-20 | 52.06 | $52.61 | 216700 |
| 2023-10-19 | 52.00 | $53.05 | 253614 |
| 2023-10-18 | 51.89 | $50.14 | 155222 |
| 2023-10-17 | 52.08 | $50.81 | 133609 |
| 2023-10-16 | 52.21 | $50.03 | 149600 |
| 2023-10-13 | 52.44 | $48.71 | 124311 |
| 2023-10-12 | 52.83 | $49.52 | 99008 |
| 2023-10-11 | 53.18 | $50.68 | 61632 |
| 2023-10-10 | 53.44 | $51.00 | 71516 |
| 2023-10-09 | 53.70 | $50.14 | 69531 |
| 2023-10-06 | 54.08 | $51.42 | 95740 |
| 2023-10-05 | 54.35 | $51.48 | 115106 |
| 2023-10-04 | 54.66 | $52.26 | 121800 |
| 2023-10-03 | 54.91 | $50.71 | 155445 |
| 2023-10-02 | 55.35 | $53.67 | 165202 |
| 2023-09-29 | 55.53 | $54.76 | 119900 |
| 2023-09-28 | 55.61 | $55.24 | 168000 |
| 2023-09-27 | 55.65 | $54.08 | 97221 |
| 2023-09-26 | 55.81 | $53.40 | 115300 |
| 2023-09-25 | 56.07 | $54.10 | 153300 |
| 2023-09-22 | 56.28 | $54.42 | 125716 |
| 2023-09-21 | 56.47 | $54.68 | 81300 |
| 2023-09-20 | 56.66 | $55.18 | 105724 |
| 2023-09-19 | 56.81 | $55.30 | 110048 |
| 2023-09-18 | 56.97 | $55.33 | 131100 |
| 2023-09-15 | 57.15 | $55.80 | 645343 |
| 2023-09-14 | 57.29 | $56.01 | 233629 |
| 2023-09-13 | 57.42 | $54.90 | 187624 |
| 2023-09-12 | 57.69 | $54.34 | 161224 |
| 2023-09-11 | 58.04 | $55.75 | 166100 |
| 2023-09-08 | 58.28 | $54.56 | 181400 |
| 2023-09-07 | 58.68 | $56.12 | 160430 |
| 2023-09-06 | 58.94 | $57.28 | 199635 |
| 2023-09-05 | 59.12 | $57.45 | 235845 |
| 2023-09-01 | 59.30 | $61.41 | 152110 |
| 2023-08-31 | 59.07 | $61.10 | 399239 |
| 2023-08-30 | 58.86 | $60.82 | 91100 |
| 2023-08-29 | 58.65 | $60.28 | 87313 |
| 2023-08-28 | 58.48 | $59.53 | 65500 |
| 2023-08-25 | 58.37 | $59.28 | 98100 |
| 2023-08-24 | 58.28 | $59.13 | 145037 |
| 2023-08-23 | 58.19 | $59.00 | 113400 |
| 2023-08-22 | 58.10 | $58.22 | 151800 |
| 2023-08-21 | 58.09 | $57.72 | 95700 |
| 2023-08-18 | 58.13 | $57.80 | 109921 |
| 2023-08-17 | 58.16 | $57.56 | 75819 |
| 2023-08-16 | 58.22 | $56.69 | 70604 |
| 2023-08-15 | 58.39 | $57.27 | 75600 |
| 2023-08-14 | 58.50 | $57.31 | 276618 |
| 2023-08-11 | 58.63 | $58.06 | 143816 |
| 2023-08-10 | 58.69 | $59.03 | 107300 |
| 2023-08-09 | 58.65 | $59.27 | 89800 |
| 2023-08-08 | 58.59 | $59.47 | 96216 |
| 2023-08-07 | 58.50 | $60.73 | 74622 |
| 2023-08-04 | 58.26 | $60.22 | 85943 |
| 2023-08-03 | 58.05 | $59.87 | 95000 |
| 2023-08-02 | 57.86 | $61.00 | 170039 |
| 2023-08-01 | 57.53 | $61.30 | 172728 |
| 2023-07-31 | 57.14 | $61.35 | 217500 |
| 2023-07-28 | 56.69 | $59.46 | 173426 |
| 2023-07-27 | 56.40 | $59.28 | 220420 |
| 2023-07-26 | 56.10 | $58.84 | 156438 |
| 2023-07-25 | 55.81 | $58.24 | 171700 |
| 2023-07-24 | 55.55 | $56.76 | 161643 |
| 2023-07-21 | 55.43 | $55.90 | 135900 |
| 2023-07-20 | 55.38 | $55.92 | 171700 |
| 2023-07-19 | 55.32 | $55.91 | 251038 |
| 2023-07-18 | 55.26 | $54.17 | 155300 |
| 2023-07-17 | 55.37 | $53.32 | 174035 |
| 2023-07-14 | 55.59 | $54.41 | 218747 |
| 2023-07-13 | 55.71 | $55.15 | 175732 |
| 2023-07-12 | 55.77 | $55.09 | 359701 |
| 2023-07-11 | 55.84 | $54.31 | 179700 |
| 2023-07-10 | 56.00 | $54.52 | 148000 |
| 2023-07-07 | 56.16 | $55.03 | 193312 |
| 2023-07-06 | 56.28 | $54.34 | 162708 |
| 2023-07-05 | 56.48 | $55.38 | 105319 |
| 2023-07-03 | 56.59 | $57.48 | 60200 |
| 2023-06-30 | 56.50 | $57.69 | 156528 |
| 2023-06-29 | 56.38 | $56.41 | 102300 |
| 2023-06-28 | 56.37 | $55.18 | 81800 |
| 2023-06-27 | 56.50 | $56.00 | 134228 |
| 2023-06-26 | 56.55 | $54.82 | 85600 |
| 2023-06-23 | 56.73 | $54.19 | 267400 |
| 2023-06-22 | 57.00 | $55.57 | 123711 |
| 2023-06-21 | 57.15 | $56.34 | 138600 |
| 2023-06-20 | 57.24 | $56.43 | 143600 |
| 2023-06-16 | 57.32 | $56.95 | 508020 |
| 2023-06-15 | 57.36 | $56.48 | 200800 |
| 2023-06-14 | 57.45 | $56.09 | 155500 |
| 2023-06-13 | 57.60 | $56.48 | 197000 |
| 2023-06-12 | 57.71 | $56.03 | 183829 |
| 2023-06-09 | 57.89 | $57.04 | 262514 |
| 2023-06-08 | 57.98 | $57.05 | 224000 |
| 2023-06-07 | 58.08 | $57.94 | 291400 |
| 2023-06-06 | 58.09 | $56.68 | 414919 |
| 2023-06-05 | 58.24 | $56.18 | 168058 |
| 2023-06-02 | 58.46 | $58.48 | 197840 |
| 2023-06-01 | 58.46 | $55.52 | 124248 |
| 2023-05-31 | 58.77 | $55.61 | 163807 |
| 2023-05-30 | 59.10 | $56.63 | 108600 |
| 2023-05-26 | 59.36 | $57.59 | 99301 |
| 2023-05-25 | 59.54 | $57.65 | 80600 |
| 2023-05-24 | 59.74 | $58.54 | 156400 |
| 2023-05-23 | 59.87 | $60.16 | 128921 |
| 2023-05-22 | 59.84 | $60.33 | 91902 |
| 2023-05-19 | 59.79 | $60.94 | 91035 |
| 2023-05-18 | 59.66 | $61.35 | 102514 |
| 2023-05-17 | 59.49 | $60.48 | 142700 |
| 2023-05-16 | 59.38 | $59.06 | 109602 |
| 2023-05-15 | 59.42 | $59.59 | 234733 |
| 2023-05-12 | 59.40 | $58.96 | 69325 |
| 2023-05-11 | 59.44 | $59.09 | 106200 |
| 2023-05-10 | 59.48 | $59.76 | 91400 |
| 2023-05-09 | 59.45 | $60.39 | 160100 |
| 2023-05-08 | 59.35 | $61.61 | 105117 |
| 2023-05-05 | 59.12 | $61.21 | 147500 |
| 2023-05-04 | 58.90 | $59.64 | 168224 |
| 2023-05-03 | 58.82 | $59.95 | 373600 |
| 2023-05-02 | 58.70 | $59.51 | 296800 |
| 2023-05-01 | 58.61 | $60.23 | 294838 |
| 2023-04-28 | 58.44 | $59.26 | 428600 |
| 2023-04-27 | 58.36 | $56.04 | 223639 |
| 2023-04-26 | 58.60 | $55.97 | 139610 |
| 2023-04-25 | 58.88 | $56.47 | 146600 |
| 2023-04-24 | 59.13 | $58.61 | 154400 |
| 2023-04-21 | 59.19 | $58.50 | 112000 |
| 2023-04-20 | 59.26 | $59.44 | 146703 |
| 2023-04-19 | 59.24 | $59.77 | 102600 |
| 2023-04-18 | 59.18 | $59.29 | 93700 |
| 2023-04-17 | 59.17 | $60.21 | 81800 |
| 2023-04-14 | 59.06 | $59.97 | 84200 |
| 2023-04-13 | 58.97 | $59.95 | 114421 |
| 2023-04-12 | 58.87 | $59.74 | 74100 |
| 2023-04-11 | 58.77 | $59.72 | 125900 |
| 2023-04-10 | 58.67 | $58.99 | 137504 |
| 2023-04-06 | 58.64 | $58.05 | 110509 |
| 2023-04-05 | 58.70 | $58.25 | 136600 |
| 2023-04-04 | 58.75 | $58.65 | 120600 |
| 2023-04-03 | 58.76 | $60.21 | 137508 |
| 2023-03-31 | 58.61 | $60.42 | 174715 |
| 2023-03-30 | 58.42 | $59.33 | 120123 |
| 2023-03-29 | 58.32 | $58.69 | 109434 |
| 2023-03-28 | 58.28 | $57.71 | 174425 |
| 2023-03-27 | 58.34 | $56.74 | 118937 |
| 2023-03-24 | 58.51 | $56.37 | 110400 |
| 2023-03-23 | 58.74 | $55.88 | 112517 |
| 2023-03-22 | 59.04 | $56.06 | 133033 |
| 2023-03-21 | 59.35 | $57.26 | 161400 |
| 2023-03-20 | 59.57 | $56.54 | 246523 |
| 2023-03-17 | 59.89 | $55.85 | 575800 |
| 2023-03-16 | 60.31 | $57.46 | 174404 |
| 2023-03-15 | 60.62 | $57.47 | 205732 |
| 2023-03-14 | 60.95 | $59.14 | 200500 |
| 2023-03-13 | 61.14 | $57.20 | 175539 |
| 2023-03-10 | 61.55 | $58.26 | 169900 |
| 2023-03-09 | 61.90 | $59.89 | 129600 |
| 2023-03-08 | 62.11 | $60.87 | 147900 |
| 2023-03-07 | 62.24 | $60.57 | 140800 |
| 2023-03-06 | 62.41 | $60.98 | 194600 |
| 2023-03-03 | 62.57 | $62.97 | 96600 |
| 2023-03-02 | 62.52 | $62.03 | 147800 |
| 2023-03-01 | 62.57 | $61.42 | 139600 |
| 2023-02-28 | 62.70 | $60.75 | 252700 |
| 2023-02-27 | 62.90 | $61.45 | 167525 |
| 2023-02-24 | 63.05 | $61.39 | 185905 |
| 2023-02-23 | 63.23 | $61.54 | 104400 |
| 2023-02-22 | 63.41 | $61.60 | 161925 |
| 2023-02-21 | 63.60 | $62.00 | 174300 |
| 2023-02-17 | 63.76 | $63.57 | 134905 |
| 2023-02-16 | 63.78 | $62.04 | 124013 |
| 2023-02-15 | 63.97 | $61.93 | 65127 |
| 2023-02-14 | 64.18 | $61.77 | 88500 |
| 2023-02-13 | 64.44 | $62.23 | 78300 |
| 2023-02-10 | 64.67 | $61.10 | 90900 |
| 2023-02-09 | 65.04 | $60.93 | 132426 |
| 2023-02-08 | 65.48 | $61.67 | 117020 |
| 2023-02-07 | 65.88 | $63.71 | 166741 |
| 2023-02-06 | 66.11 | $63.17 | 231600 |
| 2023-02-03 | 66.42 | $63.15 | 507910 |
| 2023-02-02 | 66.76 | $72.65 | 204140 |
| 2023-02-01 | 66.14 | $70.99 | 150700 |
| 2023-01-31 | 65.63 | $69.45 | 172941 |
| 2023-01-30 | 65.23 | $67.44 | 85500 |
| 2023-01-27 | 64.99 | $67.74 | 61734 |
| 2023-01-26 | 64.71 | $67.92 | 116200 |
| 2023-01-25 | 64.37 | $67.31 | 121500 |
| 2023-01-24 | 64.06 | $66.15 | 73430 |
| 2023-01-23 | 63.84 | $66.51 | 71809 |
| 2023-01-20 | 63.56 | $66.07 | 134500 |
| 2023-01-19 | 63.29 | $64.64 | 119600 |
| 2023-01-18 | 63.15 | $64.89 | 94600 |
| 2023-01-17 | 62.97 | $65.90 | 87100 |
| 2023-01-13 | 62.66 | $66.92 | 125719 |
| 2023-01-12 | 62.21 | $66.45 | 102000 |
| 2023-01-11 | 61.76 | $65.72 | 101000 |
| 2023-01-10 | 61.35 | $65.25 | 240129 |
| 2023-01-09 | 60.93 | $64.75 | 164800 |
| 2023-01-06 | 60.53 | $63.98 | 111200 |
| 2023-01-05 | 60.17 | $61.80 | 105500 |
| 2023-01-04 | 60.00 | $62.27 | 126500 |
| 2023-01-03 | 59.76 | $60.76 | 143622 |
| 2022-12-30 | 59.65 | $60.72 | 171947 |
| 2022-12-29 | 59.54 | $60.88 | 127800 |
| 2022-12-28 | 59.40 | $58.92 | 83500 |
| 2022-12-27 | 59.45 | $60.36 | 97103 |
| 2022-12-23 | 59.36 | $59.76 | 59500 |
| 2022-12-22 | 59.31 | $58.97 | 119100 |
| 2022-12-21 | 59.35 | $60.22 | 198140 |
| 2022-12-20 | 59.26 | $59.99 | 289030 |
| 2022-12-19 | 59.18 | $58.65 | 295807 |
| 2022-12-16 | 59.24 | $58.63 | 734900 |
| 2022-12-15 | 59.30 | $58.10 | 178800 |
| 2022-12-14 | 59.43 | $60.75 | 180329 |
| 2022-12-13 | 59.29 | $61.08 | 274308 |
| 2022-12-12 | 59.10 | $60.21 | 149800 |
| 2022-12-09 | 58.98 | $60.56 | 268948 |
| 2022-12-08 | 58.81 | $61.60 | 141000 |
| 2022-12-07 | 58.52 | $60.88 | 87000 |
| 2022-12-06 | 58.27 | $61.15 | 117048 |
| 2022-12-05 | 57.97 | $62.39 | 157600 |
| 2022-12-02 | 57.50 | $62.71 | 173126 |
| 2022-12-01 | 56.96 | $61.54 | 217127 |
| 2022-11-30 | 56.47 | $60.29 | 343100 |
| 2022-11-29 | 56.07 | $58.19 | 118902 |
| 2022-11-28 | 55.85 | $56.64 | 149600 |
| 2022-11-25 | 55.77 | $57.29 | 48700 |
| 2022-11-23 | 55.61 | $57.24 | 55347 |
| 2022-11-22 | 55.43 | $56.97 | 73607 |
| 2022-11-21 | 55.27 | $56.04 | 89700 |
| 2022-11-18 | 55.19 | $55.75 | 157600 |
| 2022-11-17 | 55.13 | $54.98 | 207500 |
| 2022-11-16 | 55.15 | $55.74 | 151236 |
| 2022-11-15 | 55.09 | $56.70 | 87800 |
| 2022-11-14 | 54.92 | $57.02 | 88500 |
| 2022-11-11 | 54.69 | $57.86 | 87638 |
| 2022-11-10 | 54.36 | $57.03 | 111347 |
| 2022-11-09 | 54.08 | $53.14 | 93747 |
| 2022-11-08 | 54.18 | $53.83 | 111917 |
| 2022-11-07 | 54.22 | $54.08 | 97200 |
| 2022-11-04 | 54.23 | $54.01 | 94949 |
| 2022-11-03 | 54.25 | $52.00 | 79400 |
| 2022-11-02 | 54.49 | $52.61 | 146129 |
| 2022-11-01 | 54.69 | $55.00 | 240525 |
| 2022-10-31 | 54.66 | $55.01 | 223832 |
| 2022-10-28 | 54.62 | $55.44 | 259900 |
| 2022-10-27 | 54.53 | $56.92 | 100340 |
| 2022-10-26 | 54.28 | $56.73 | 91237 |
| 2022-10-25 | 54.02 | $56.02 | 135700 |
| 2022-10-24 | 53.81 | $54.85 | 145300 |
| 2022-10-21 | 53.70 | $55.02 | 135722 |
| 2022-10-20 | 53.56 | $53.51 | 116544 |
| 2022-10-19 | 53.57 | $54.40 | 112100 |
| 2022-10-18 | 53.48 | $55.16 | 144400 |
| 2022-10-17 | 53.31 | $54.10 | 119126 |
| 2022-10-14 | 53.22 | $52.29 | 132800 |
| 2022-10-13 | 53.32 | $52.73 | 224512 |
| 2022-10-12 | 53.38 | $52.38 | 170600 |
| 2022-10-11 | 53.49 | $52.52 | 214600 |
| 2022-10-10 | 53.59 | $51.43 | 123100 |
| 2022-10-07 | 53.82 | $50.61 | 163500 |
| 2022-10-06 | 54.15 | $52.55 | 124010 |
| 2022-10-05 | 54.32 | $52.94 | 163100 |
| 2022-10-04 | 54.47 | $53.26 | 222000 |
| 2022-10-03 | 54.60 | $51.72 | 325715 |
| 2022-09-30 | 54.90 | $49.41 | 337130 |
| 2022-09-29 | 55.48 | $50.02 | 172810 |
| 2022-09-28 | 56.05 | $51.19 | 305200 |
| 2022-09-27 | 56.56 | $49.90 | 193900 |
| 2022-09-26 | 57.26 | $50.74 | 251000 |
| 2022-09-23 | 57.95 | $51.86 | 285100 |
| 2022-09-22 | 58.59 | $53.39 | 271200 |
| 2022-09-21 | 59.14 | $54.52 | 199519 |
| 2022-09-20 | 59.63 | $55.45 | 231300 |
| 2022-09-19 | 60.07 | $57.56 | 404800 |
| 2022-09-16 | 60.33 | $55.17 | 6.4M |
| 2022-09-15 | 60.87 | $58.11 | 445800 |
| 2022-09-14 | 61.16 | $58.90 | 409400 |
| 2022-09-13 | 61.40 | $61.20 | 283508 |
| 2022-09-12 | 61.42 | $63.42 | 317002 |
| 2022-09-09 | 61.21 | $62.56 | 443500 |
| 2022-09-08 | 61.07 | $60.10 | 435439 |
| 2022-09-07 | 61.17 | $59.93 | 485400 |
| 2022-09-06 | 61.31 | $57.53 | 571541 |
| 2022-09-02 | 61.70 | $56.71 | 181800 |
| 2022-09-01 | 62.23 | $57.19 | 102934 |
| 2022-08-31 | 62.76 | $58.26 | 145045 |
| 2022-08-30 | 63.23 | $58.46 | 237435 |
| 2022-08-29 | 63.73 | $61.07 | 157930 |
| 2022-08-26 | 64.01 | $61.96 | 118000 |
| 2022-08-25 | 64.23 | $64.52 | 142243 |
| 2022-08-24 | 64.20 | $63.07 | 119900 |
| 2022-08-23 | 64.32 | $63.28 | 97300 |
| 2022-08-22 | 64.43 | $63.25 | 84700 |
| 2022-08-19 | 64.55 | $64.96 | 97000 |
| 2022-08-18 | 64.51 | $65.96 | 114300 |
| 2022-08-17 | 64.36 | $65.23 | 87201 |
| 2022-08-16 | 64.27 | $66.46 | 104216 |
| 2022-08-15 | 64.03 | $65.61 | 119600 |
| 2022-08-12 | 63.87 | $65.37 | 123700 |
| 2022-08-11 | 63.71 | $63.89 | 131139 |
| 2022-08-10 | 63.69 | $63.46 | 303012 |
| 2022-08-09 | 63.72 | $62.66 | 122600 |
| 2022-08-08 | 63.83 | $63.88 | 99717 |
| 2022-08-05 | 63.82 | $63.67 | 88500 |
| 2022-08-04 | 63.84 | $64.04 | 97800 |
| 2022-08-03 | 63.82 | $63.53 | 121022 |
| 2022-08-02 | 63.85 | $63.64 | 171100 |
| 2022-08-01 | 63.87 | $66.24 | 134418 |
| 2022-07-29 | 63.62 | $66.81 | 125700 |
| 2022-07-28 | 63.28 | $67.16 | 89600 |
| 2022-07-27 | 62.87 | $66.36 | 130100 |
| 2022-07-26 | 62.51 | $64.67 | 86400 |
| 2022-07-25 | 62.28 | $64.70 | 146300 |
| 2022-07-22 | 62.02 | $63.87 | 87607 |
| 2022-07-21 | 61.83 | $63.73 | 108607 |
| 2022-07-20 | 61.63 | $63.59 | 108800 |
| 2022-07-19 | 61.42 | $63.31 | 209700 |
| 2022-07-18 | 61.23 | $61.01 | 90000 |
| 2022-07-15 | 61.25 | $61.45 | 131000 |
| 2022-07-14 | 61.23 | $60.13 | 89837 |
| 2022-07-13 | 61.34 | $60.00 | 114901 |
| 2022-07-12 | 61.48 | $60.58 | 197000 |
| 2022-07-11 | 61.58 | $60.69 | 77100 |
| 2022-07-08 | 61.67 | $60.96 | 77500 |
| 2022-07-07 | 61.75 | $61.06 | 123628 |
| 2022-07-06 | 61.82 | $60.47 | 95808 |
| 2022-07-05 | 61.96 | $60.99 | 126429 |
| 2022-07-01 | 62.07 | $61.68 | 123900 |
| 2022-06-30 | 62.11 | $61.34 | 166500 |
| 2022-06-29 | 62.19 | $61.29 | 95959 |
| 2022-06-28 | 62.28 | $61.47 | 100100 |
| 2022-06-27 | 62.37 | $62.01 | 109100 |
| 2022-06-24 | 62.40 | $61.02 | 257900 |
| 2022-06-23 | 62.55 | $58.75 | 119000 |
| 2022-06-22 | 62.95 | $58.69 | 112423 |
| 2022-06-21 | 63.40 | $58.87 | 121600 |
| 2022-06-17 | 63.87 | $57.93 | 208400 |
| 2022-06-16 | 64.50 | $58.63 | 149745 |
| 2022-06-15 | 65.12 | $61.47 | 122100 |
| 2022-06-14 | 65.50 | $61.65 | 109500 |
| 2022-06-13 | 65.91 | $61.76 | 143500 |
| 2022-06-10 | 66.34 | $64.91 | 103244 |
| 2022-06-09 | 66.49 | $66.49 | 82730 |
| 2022-06-08 | 66.49 | $66.85 | 91725 |
| 2022-06-07 | 66.46 | $69.04 | 98400 |
| 2022-06-06 | 66.18 | $68.81 | 79006 |
| 2022-06-03 | 65.91 | $67.61 | 94423 |
| 2022-06-02 | 65.73 | $68.90 | 89000 |
| 2022-06-01 | 65.39 | $66.75 | 89600 |
| 2022-05-31 | 65.25 | $66.26 | 200600 |
| 2022-05-27 | 65.15 | $67.41 | 98300 |
| 2022-05-26 | 64.91 | $66.17 | 85600 |
| 2022-05-25 | 64.78 | $64.67 | 82800 |
| 2022-05-24 | 64.79 | $64.55 | 98000 |
| 2022-05-23 | 64.81 | $64.34 | 127039 |
| 2022-05-20 | 64.86 | $64.26 | 95035 |
| 2022-05-19 | 64.92 | $64.61 | 129501 |
| 2022-05-18 | 64.96 | $65.39 | 145512 |
| 2022-05-17 | 64.91 | $67.28 | 84000 |
| 2022-05-16 | 64.66 | $64.86 | 78600 |
| 2022-05-13 | 64.64 | $64.88 | 184515 |
| 2022-05-12 | 64.62 | $65.19 | 233505 |
| 2022-05-11 | 64.56 | $64.66 | 249435 |
| 2022-05-10 | 64.54 | $63.57 | 189318 |
| 2022-05-09 | 64.65 | $65.53 | 204700 |
| 2022-05-06 | 64.55 | $66.11 | 212800 |
| 2022-05-05 | 64.39 | $66.22 | 205100 |
| 2022-05-04 | 64.20 | $68.18 | 226500 |
| 2022-05-03 | 63.78 | $65.86 | 150819 |
| 2022-05-02 | 63.56 | $63.99 | 218933 |
| 2022-04-29 | 63.51 | $63.61 | 246300 |
| 2022-04-28 | 63.50 | $63.38 | 109129 |
| 2022-04-27 | 63.52 | $61.78 | 118849 |
| 2022-04-26 | 63.70 | $61.09 | 130500 |
| 2022-04-25 | 63.97 | $62.97 | 132800 |
| 2022-04-22 | 64.08 | $62.70 | 76944 |
| 2022-04-21 | 64.22 | $64.29 | 138045 |
| 2022-04-20 | 64.22 | $65.22 | 99734 |
| 2022-04-19 | 64.11 | $64.49 | 99749 |
| 2022-04-18 | 64.07 | $62.75 | 109716 |
| 2022-04-14 | 64.21 | $63.05 | 109436 |
| 2022-04-13 | 64.33 | $63.32 | 147400 |
| 2022-04-12 | 64.44 | $61.52 | 111243 |
| 2022-04-11 | 64.75 | $61.61 | 111424 |
| 2022-04-08 | 65.08 | $61.74 | 101934 |
| 2022-04-07 | 65.43 | $62.21 | 204926 |
| 2022-04-06 | 65.77 | $62.88 | 175800 |
| 2022-04-05 | 66.07 | $63.03 | 191622 |
| 2022-04-04 | 66.39 | $65.61 | 226212 |
| 2022-04-01 | 66.48 | $66.15 | 115500 |
| 2022-03-31 | 66.51 | $66.15 | 98800 |
| 2022-03-30 | 66.55 | $67.20 | 186600 |
| 2022-03-29 | 66.48 | $67.45 | 164608 |
| 2022-03-28 | 66.38 | $64.87 | 125500 |
| 2022-03-25 | 66.54 | $66.16 | 80700 |
| 2022-03-24 | 66.57 | $65.51 | 94029 |
| 2022-03-23 | 66.69 | $65.20 | 108100 |
| 2022-03-22 | 66.84 | $66.34 | 98700 |
| 2022-03-21 | 66.90 | $66.42 | 95500 |
| 2022-03-18 | 66.95 | $66.32 | 207335 |
| 2022-03-17 | 67.01 | $66.74 | 68800 |
| 2022-03-16 | 67.04 | $66.94 | 112501 |
| 2022-03-15 | 67.05 | $65.46 | 115705 |
| 2022-03-14 | 67.22 | $65.47 | 99600 |
| 2022-03-11 | 67.40 | $64.36 | 101800 |
| 2022-03-10 | 67.72 | $64.55 | 180300 |
| 2022-03-09 | 68.06 | $65.89 | 159800 |
| 2022-03-08 | 68.29 | $62.55 | 213830 |
| 2022-03-07 | 68.89 | $62.85 | 315714 |
| 2022-03-04 | 69.53 | $66.82 | 200749 |
| 2022-03-03 | 69.81 | $69.75 | 170903 |
| 2022-03-02 | 69.82 | $69.36 | 115409 |
| 2022-03-01 | 69.87 | $67.17 | 163641 |
| 2022-02-28 | 70.15 | $69.99 | 170717 |
| 2022-02-25 | 70.17 | $70.06 | 212700 |
| 2022-02-24 | 70.18 | $67.92 | 213300 |
| 2022-02-23 | 70.41 | $71.31 | 244600 |
| 2022-02-22 | 70.32 | $70.49 | 279200 |
| 2022-02-18 | 70.30 | $69.92 | 140300 |
| 2022-02-17 | 70.34 | $69.97 | 113200 |
| 2022-02-16 | 70.38 | $71.13 | 152334 |
| 2022-02-15 | 70.30 | $71.71 | 247200 |
| 2022-02-14 | 70.16 | $68.78 | 165337 |
| 2022-02-11 | 70.30 | $69.46 | 108037 |
| 2022-02-10 | 70.39 | $69.78 | 152300 |
| 2022-02-09 | 70.45 | $71.29 | 235600 |
| 2022-02-08 | 70.36 | $70.77 | 273021 |
| 2022-02-07 | 70.32 | $68.56 | 187500 |
| 2022-02-04 | 70.51 | $66.00 | 212800 |
| 2022-02-03 | 70.98 | $69.66 | 109400 |
| 2022-02-02 | 71.12 | $70.15 | 133448 |
| 2022-02-01 | 71.22 | $70.57 | 134900 |
| 2022-01-31 | 71.29 | $69.97 | 126900 |
| 2022-01-28 | 71.43 | $69.78 | 112400 |
| 2022-01-27 | 71.60 | $68.70 | 80300 |
| 2022-01-26 | 71.91 | $69.82 | 127735 |
| 2022-01-25 | 72.13 | $70.30 | 133200 |
| 2022-01-24 | 72.32 | $70.98 | 136000 |
| 2022-01-21 | 72.46 | $70.66 | 121200 |
| 2022-01-20 | 72.65 | $71.18 | 90409 |
| 2022-01-19 | 72.81 | $72.33 | 67035 |
| 2022-01-18 | 72.86 | $72.46 | 73801 |
| 2022-01-14 | 72.90 | $73.79 | 78000 |
| 2022-01-13 | 72.81 | $73.33 | 120100 |
| 2022-01-12 | 72.75 | $72.52 | 161100 |
| 2022-01-11 | 72.78 | $73.74 | 68428 |
| 2022-01-10 | 72.68 | $73.30 | 62800 |
| 2022-01-07 | 72.61 | $73.97 | 76600 |
| 2022-01-06 | 72.47 | $74.03 | 111000 |
| 2022-01-05 | 72.30 | $73.69 | 73100 |
| 2022-01-04 | 72.16 | $74.09 | 70300 |
| 2022-01-03 | 71.95 | $73.13 | 77100 |
| 2021-12-31 | 71.83 | $73.15 | 87000 |
| 2021-12-30 | 71.69 | $72.80 | 85109 |
| 2021-12-29 | 71.57 | $73.20 | 63112 |
| 2021-12-28 | 71.40 | $73.11 | 69800 |
| 2021-12-27 | 71.22 | $73.01 | 101800 |
| 2021-12-23 | 71.03 | $71.75 | 111300 |
| 2021-12-22 | 70.96 | $72.09 | 80720 |
| 2021-12-21 | 70.84 | $71.85 | 178522 |
| 2021-12-20 | 70.73 | $69.95 | 180400 |
| 2021-12-17 | 70.81 | $72.44 | 483900 |
| 2021-12-16 | 70.64 | $72.40 | 192619 |
| 2021-12-15 | 70.46 | $72.05 | 158800 |
| 2021-12-14 | 70.29 | $70.71 | 181300 |
| 2021-12-13 | 70.24 | $70.89 | 173041 |
| 2021-12-10 | 70.18 | $70.80 | 146900 |
| 2021-12-09 | 70.11 | $69.48 | 113823 |
| 2021-12-08 | 70.18 | $69.54 | 101100 |
| 2021-12-07 | 70.24 | $68.80 | 98700 |
| 2021-12-06 | 70.40 | $68.87 | 116800 |
| 2021-12-03 | 70.56 | $66.83 | 138049 |
| 2021-12-02 | 70.95 | $67.14 | 97500 |
| 2021-12-01 | 71.35 | $65.11 | 123400 |
| 2021-11-30 | 72.01 | $65.67 | 270021 |
| 2021-11-29 | 72.67 | $67.71 | 215400 |
| 2021-11-26 | 73.20 | $68.21 | 105000 |
| 2021-11-24 | 73.72 | $71.44 | 121648 |
| 2021-11-23 | 73.96 | $72.94 | 184000 |
| 2021-11-22 | 74.07 | $72.59 | 304600 |
| 2021-11-19 | 74.23 | $72.34 | 179000 |
| 2021-11-18 | 74.42 | $72.79 | 146846 |
| 2021-11-17 | 74.60 | $73.84 | 195100 |
| 2021-11-16 | 74.68 | $75.90 | 134270 |
| 2021-11-15 | 74.55 | $77.27 | 121100 |
| 2021-11-12 | 74.26 | $78.05 | 142900 |
| 2021-11-11 | 73.86 | $77.16 | 83243 |
| 2021-11-10 | 73.52 | $76.10 | 88746 |
| 2021-11-09 | 73.24 | $76.17 | 103600 |
| 2021-11-08 | 72.93 | $75.97 | 182600 |
| 2021-11-05 | 72.62 | $76.06 | 148906 |
| 2021-11-04 | 72.25 | $73.50 | 175135 |
| 2021-11-03 | 72.12 | $75.43 | 118813 |
| 2021-11-02 | 71.77 | $74.34 | 86413 |
| 2021-11-01 | 71.50 | $72.76 | 157720 |
| 2021-10-29 | 71.37 | $70.94 | 113247 |
| 2021-10-28 | 71.42 | $71.29 | 75100 |
| 2021-10-27 | 71.43 | $70.74 | 90100 |
| 2021-10-26 | 71.50 | $72.46 | 143000 |
| 2021-10-25 | 71.40 | $71.99 | 135638 |
| 2021-10-22 | 71.34 | $70.77 | 69409 |
| 2021-10-21 | 71.40 | $70.96 | 90339 |
| 2021-10-20 | 71.44 | $70.72 | 64300 |
| 2021-10-19 | 71.52 | $69.97 | 75100 |
| 2021-10-18 | 71.68 | $70.59 | 99800 |
| 2021-10-15 | 71.80 | $71.82 | 119700 |
| 2021-10-14 | 71.80 | $72.06 | 192200 |
| 2021-10-13 | 71.77 | $70.60 | 142257 |
| 2021-10-12 | 71.89 | $71.15 | 83400 |
| 2021-10-11 | 71.97 | $71.15 | 63100 |
| 2021-10-08 | 72.06 | $71.32 | 117917 |
| 2021-10-07 | 72.14 | $71.89 | 239900 |
| 2021-10-06 | 72.16 | $70.87 | 166937 |
| 2021-10-05 | 72.30 | $72.34 | 93200 |
| 2021-10-04 | 72.29 | $71.82 | 144500 |
| 2021-10-01 | 72.34 | $72.46 | 156800 |
| 2021-09-30 | 72.33 | $69.84 | 130600 |
| 2021-09-29 | 72.59 | $71.62 | 145500 |
| 2021-09-28 | 72.69 | $70.83 | 91100 |
| 2021-09-27 | 72.89 | $71.54 | 84939 |
| 2021-09-24 | 73.03 | $69.95 | 76100 |
| 2021-09-23 | 73.36 | $70.44 | 145921 |
| 2021-09-22 | 73.66 | $69.17 | 158717 |
| 2021-09-21 | 74.14 | $68.06 | 141702 |
| 2021-09-20 | 74.78 | $68.73 | 123900 |
| 2021-09-17 | 75.41 | $69.80 | 581100 |
| 2021-09-16 | 76.01 | $72.06 | 114347 |
| 2021-09-15 | 76.42 | $73.55 | 134131 |
| 2021-09-14 | 76.72 | $72.73 | 101841 |
| 2021-09-13 | 77.14 | $74.24 | 100232 |
| 2021-09-10 | 77.45 | $75.05 | 120247 |
| 2021-09-09 | 77.70 | $76.31 | 117043 |
| 2021-09-08 | 77.85 | $76.48 | 118216 |
| 2021-09-07 | 77.99 | $76.28 | 108837 |
| 2021-09-03 | 78.17 | $77.01 | 130505 |
| 2021-09-02 | 78.29 | $77.87 | 89611 |
| 2021-09-01 | 78.34 | $78.52 | 105100 |
| 2021-08-31 | 78.32 | $78.64 | 152000 |
| 2021-08-30 | 78.28 | $79.05 | 88400 |
| 2021-08-27 | 78.20 | $79.19 | 114824 |
| 2021-08-26 | 78.10 | $76.85 | 79325 |
| 2021-08-25 | 78.23 | $77.71 | 56816 |
| 2021-08-24 | 78.29 | $77.41 | 72000 |
| 2021-08-23 | 78.38 | $77.78 | 108040 |
| 2021-08-20 | 78.44 | $76.71 | 116300 |
| 2021-08-19 | 78.63 | $75.75 | 103700 |
| 2021-08-18 | 78.93 | $77.41 | 89420 |
| 2021-08-17 | 79.09 | $78.25 | 67131 |
| 2021-08-16 | 79.18 | $79.97 | 60401 |
| 2021-08-13 | 79.09 | $80.52 | 49640 |
| 2021-08-12 | 78.94 | $80.30 | 125036 |
| 2021-08-11 | 78.80 | $81.31 | 85800 |
| 2021-08-10 | 78.53 | $80.06 | 88500 |
| 2021-08-09 | 78.37 | $79.31 | 60800 |
| 2021-08-06 | 78.28 | $79.95 | 74600 |
| 2021-08-05 | 78.10 | $78.43 | 65300 |
| 2021-08-04 | 78.06 | $77.86 | 85700 |
| 2021-08-03 | 78.09 | $79.06 | 108900 |
| 2021-08-02 | 77.98 | $78.46 | 135029 |
| 2021-07-30 | 77.93 | $80.22 | 134047 |
| 2021-07-29 | 77.69 | $78.97 | 119100 |
| 2021-07-28 | 77.56 | $78.38 | 71932 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
73.71
2026-07-24
Close Price
$74.60
Vol: 185816
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
51.10
Average
66.61
Maximum
85.91
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 73.71 | $74.60 | 185816 |
| 2026-07-23 | 73.67 | $73.21 | 119600 |
| 2026-07-22 | 73.80 | $74.56 | 126740 |
| 2026-07-21 | 73.81 | $73.73 | 206300 |
| 2026-07-20 | 73.91 | $72.98 | 173113 |
| 2026-07-17 | 74.11 | $74.91 | 125500 |
| 2026-07-16 | 74.14 | $75.39 | 147444 |
| 2026-07-15 | 74.13 | $73.85 | 208500 |
| 2026-07-14 | 74.30 | $72.32 | 184100 |
| 2026-07-13 | 74.63 | $72.18 | 124472 |
| 2026-07-10 | 75.01 | $72.46 | 151903 |
| 2026-07-09 | 75.37 | $71.92 | 202745 |
| 2026-07-08 | 75.81 | $72.18 | 242316 |
| 2026-07-07 | 76.23 | $73.09 | 212918 |
| 2026-07-06 | 76.59 | $74.35 | 195530 |
| 2026-07-02 | 76.83 | $74.46 | 204324 |
| 2026-07-01 | 77.07 | $73.78 | 393100 |
| 2026-06-30 | 77.39 | $73.97 | 345908 |
| 2026-06-29 | 77.70 | $77.43 | 249900 |
| 2026-06-26 | 77.67 | $79.80 | 1.1M |
| 2026-06-25 | 77.42 | $78.82 | 331811 |
| 2026-06-24 | 77.25 | $78.67 | 342300 |
| 2026-06-23 | 77.10 | $76.48 | 327200 |
| 2026-06-22 | 77.16 | $77.16 | 269890 |
| 2026-06-18 | 77.14 | $78.67 | 814911 |
| 2026-06-17 | 76.97 | $76.93 | 206805 |
| 2026-06-16 | 76.95 | $78.02 | 153233 |
| 2026-06-15 | 76.82 | $78.43 | 130600 |
| 2026-06-12 | 76.64 | $78.12 | 135019 |
| 2026-06-11 | 76.50 | $77.31 | 127305 |
| 2026-06-10 | 76.47 | $75.95 | 197812 |
| 2026-06-09 | 76.59 | $76.52 | 102500 |
| 2026-06-08 | 76.67 | $75.55 | 121224 |
| 2026-06-05 | 76.86 | $75.83 | 120600 |
| 2026-06-04 | 77.04 | $76.70 | 156317 |
| 2026-06-03 | 77.15 | $75.04 | 246207 |
| 2026-06-02 | 77.43 | $76.48 | 146506 |
| 2026-06-01 | 77.58 | $76.39 | 145700 |
| 2026-05-29 | 77.74 | $77.02 | 160829 |
| 2026-05-28 | 77.81 | $77.94 | 96906 |
| 2026-05-27 | 77.77 | $78.51 | 129800 |
| 2026-05-26 | 77.63 | $78.11 | 175300 |
| 2026-05-22 | 77.51 | $76.79 | 149049 |
| 2026-05-21 | 77.49 | $75.40 | 174751 |
| 2026-05-20 | 77.59 | $75.99 | 203623 |
| 2026-05-19 | 77.60 | $75.04 | 199508 |
| 2026-05-18 | 77.68 | $75.97 | 198400 |
| 2026-05-15 | 77.66 | $76.28 | 208700 |
| 2026-05-14 | 77.59 | $80.65 | 320400 |
| 2026-05-13 | 77.06 | $82.84 | 429420 |
| 2026-05-12 | 76.27 | $81.01 | 418446 |
| 2026-05-11 | 75.62 | $80.32 | 299129 |
| 2026-05-08 | 74.99 | $79.51 | 360218 |
| 2026-05-07 | 74.41 | $77.81 | 216647 |
| 2026-05-06 | 73.97 | $79.29 | 350945 |
| 2026-05-05 | 73.36 | $79.00 | 273741 |
| 2026-05-04 | 72.73 | $77.50 | 408906 |
| 2026-05-01 | 72.20 | $75.96 | 214154 |
| 2026-04-30 | 71.78 | $71.94 | 186007 |
| 2026-04-29 | 71.74 | $70.41 | 173901 |
| 2026-04-28 | 71.85 | $72.79 | 183120 |
| 2026-04-27 | 71.72 | $72.26 | 131600 |
| 2026-04-24 | 71.63 | $71.85 | 164000 |
| 2026-04-23 | 71.58 | $71.35 | 111538 |
| 2026-04-22 | 71.57 | $70.55 | 123816 |
| 2026-04-21 | 71.62 | $71.15 | 211439 |
| 2026-04-20 | 71.59 | $72.07 | 112000 |
| 2026-04-17 | 71.44 | $72.76 | 150200 |
| 2026-04-16 | 71.20 | $71.75 | 144904 |
| 2026-04-15 | 71.04 | $71.32 | 209414 |
| 2026-04-14 | 70.91 | $72.86 | 140200 |
| 2026-04-13 | 70.61 | $73.01 | 139300 |
| 2026-04-10 | 70.28 | $73.02 | 87000 |
| 2026-04-09 | 69.93 | $72.98 | 144637 |
| 2026-04-08 | 69.56 | $72.67 | 173929 |
| 2026-04-07 | 69.19 | $69.23 | 156037 |
| 2026-04-06 | 69.14 | $68.12 | 158400 |
| 2026-04-02 | 69.19 | $69.30 | 172233 |
| 2026-04-01 | 69.13 | $71.43 | 261101 |
| 2026-03-31 | 68.88 | $70.92 | 182302 |
| 2026-03-30 | 68.67 | $70.14 | 220700 |
| 2026-03-27 | 68.54 | $70.52 | 147100 |
| 2026-03-26 | 68.37 | $70.72 | 175400 |
| 2026-03-25 | 68.19 | $70.18 | 200205 |
| 2026-03-24 | 68.05 | $67.84 | 248500 |
| 2026-03-23 | 68.16 | $65.95 | 238100 |
| 2026-03-20 | 68.46 | $65.26 | 813342 |
| 2026-03-19 | 68.86 | $67.24 | 217400 |
| 2026-03-18 | 69.09 | $67.59 | 369400 |
| 2026-03-17 | 69.32 | $70.15 | 223600 |
| 2026-03-16 | 69.32 | $69.37 | 215415 |
| 2026-03-13 | 69.40 | $68.40 | 177300 |
| 2026-03-12 | 69.61 | $67.87 | 221900 |
| 2026-03-11 | 69.89 | $68.13 | 199233 |
| 2026-03-10 | 70.17 | $67.60 | 263400 |
| 2026-03-09 | 70.53 | $67.45 | 158401 |
| 2026-03-06 | 70.92 | $67.37 | 134202 |
| 2026-03-05 | 71.34 | $70.16 | 245200 |
| 2026-03-04 | 71.50 | $71.65 | 202300 |
| 2026-03-03 | 71.51 | $70.93 | 233630 |
| 2026-03-02 | 71.57 | $71.00 | 169738 |
| 2026-02-27 | 71.60 | $70.62 | 145537 |
| 2026-02-26 | 71.63 | $71.09 | 164500 |
| 2026-02-25 | 71.60 | $70.18 | 187814 |
| 2026-02-24 | 71.65 | $70.25 | 153010 |
| 2026-02-23 | 71.67 | $70.05 | 222600 |
| 2026-02-20 | 71.71 | $72.11 | 189300 |
| 2026-02-19 | 71.54 | $72.30 | 140314 |
| 2026-02-18 | 71.32 | $72.65 | 163900 |
| 2026-02-17 | 71.04 | $72.89 | 170400 |
| 2026-02-13 | 70.71 | $72.97 | 144500 |
| 2026-02-12 | 70.35 | $73.47 | 131600 |
| 2026-02-11 | 69.90 | $74.16 | 152700 |
| 2026-02-10 | 69.35 | $72.92 | 218843 |
| 2026-02-09 | 68.89 | $72.09 | 139600 |
| 2026-02-06 | 68.49 | $72.77 | 154000 |
| 2026-02-05 | 67.98 | $71.63 | 199800 |
| 2026-02-04 | 67.53 | $71.55 | 203011 |
| 2026-02-03 | 67.06 | $68.95 | 139715 |
| 2026-02-02 | 66.81 | $67.30 | 209300 |
| 2026-01-30 | 66.68 | $65.76 | 739505 |
| 2026-01-29 | 66.67 | $65.25 | 471437 |
| 2026-01-28 | 66.70 | $66.27 | 278000 |
| 2026-01-27 | 66.61 | $67.14 | 228200 |
| 2026-01-26 | 66.41 | $68.15 | 172903 |
| 2026-01-23 | 66.09 | $69.07 | 141901 |
| 2026-01-22 | 65.64 | $68.29 | 124048 |
| 2026-01-21 | 65.23 | $67.39 | 217300 |
| 2026-01-20 | 64.87 | $65.94 | 91627 |
| 2026-01-16 | 64.63 | $67.12 | 130500 |
| 2026-01-15 | 64.25 | $67.64 | 108349 |
| 2026-01-14 | 63.80 | $66.80 | 117600 |
| 2026-01-13 | 63.40 | $66.24 | 126500 |
| 2026-01-12 | 63.04 | $66.44 | 113131 |
| 2026-01-09 | 62.63 | $66.25 | 115137 |
| 2026-01-08 | 62.22 | $65.19 | 126200 |
| 2026-01-07 | 61.87 | $63.00 | 119100 |
| 2026-01-06 | 61.72 | $63.93 | 151900 |
| 2026-01-05 | 61.45 | $62.03 | 145000 |
| 2026-01-02 | 61.34 | $61.15 | 143241 |
| 2025-12-31 | 61.31 | $60.95 | 150700 |
| 2025-12-30 | 61.28 | $61.56 | 155656 |
| 2025-12-29 | 61.18 | $62.14 | 175800 |
| 2025-12-26 | 61.01 | $62.14 | 110948 |
| 2025-12-24 | 60.82 | $61.91 | 132700 |
| 2025-12-23 | 60.64 | $61.03 | 181400 |
| 2025-12-22 | 60.53 | $60.76 | 142430 |
| 2025-12-19 | 60.44 | $60.55 | 712226 |
| 2025-12-18 | 60.35 | $61.42 | 216700 |
| 2025-12-17 | 60.15 | $61.72 | 276200 |
| 2025-12-16 | 59.91 | $62.14 | 199101 |
| 2025-12-15 | 59.61 | $62.20 | 242041 |
| 2025-12-12 | 59.28 | $61.94 | 251246 |
| 2025-12-11 | 58.95 | $61.54 | 159100 |
| 2025-12-10 | 58.63 | $60.69 | 208625 |
| 2025-12-09 | 58.38 | $58.73 | 132900 |
| 2025-12-08 | 58.31 | $58.13 | 117800 |
| 2025-12-05 | 58.28 | $59.17 | 119528 |
| 2025-12-04 | 58.14 | $58.63 | 150414 |
| 2025-12-03 | 58.03 | $58.79 | 111200 |
| 2025-12-02 | 57.90 | $57.94 | 94600 |
| 2025-12-01 | 57.84 | $58.35 | 127826 |
| 2025-11-28 | 57.73 | $58.65 | 86100 |
| 2025-11-26 | 57.58 | $59.24 | 282900 |
| 2025-11-25 | 57.35 | $59.21 | 227223 |
| 2025-11-24 | 57.11 | $57.73 | 198049 |
| 2025-11-21 | 57.01 | $58.79 | 169822 |
| 2025-11-20 | 56.81 | $56.88 | 190700 |
| 2025-11-19 | 56.82 | $57.57 | 155400 |
| 2025-11-18 | 56.78 | $57.56 | 235432 |
| 2025-11-17 | 56.75 | $57.23 | 260738 |
| 2025-11-14 | 56.78 | $57.22 | 154916 |
| 2025-11-13 | 56.81 | $57.38 | 144900 |
| 2025-11-12 | 56.84 | $56.72 | 181600 |
| 2025-11-11 | 56.95 | $57.28 | 92826 |
| 2025-11-10 | 57.02 | $56.71 | 126731 |
| 2025-11-07 | 57.16 | $55.90 | 135743 |
| 2025-11-06 | 57.38 | $55.50 | 151400 |
| 2025-11-05 | 57.66 | $56.42 | 153300 |
| 2025-11-04 | 57.87 | $55.61 | 232226 |
| 2025-11-03 | 58.19 | $56.06 | 212700 |
| 2025-10-31 | 58.48 | $56.75 | 336800 |
| 2025-10-30 | 58.74 | $55.24 | 228518 |
| 2025-10-29 | 59.18 | $55.09 | 306615 |
| 2025-10-28 | 59.67 | $56.59 | 188019 |
| 2025-10-27 | 60.03 | $56.86 | 185638 |
| 2025-10-24 | 60.40 | $59.71 | 202800 |
| 2025-10-23 | 60.50 | $61.50 | 159375 |
| 2025-10-22 | 60.43 | $60.51 | 158723 |
| 2025-10-21 | 60.46 | $62.00 | 170625 |
| 2025-10-20 | 60.35 | $60.78 | 137800 |
| 2025-10-17 | 60.36 | $59.27 | 127500 |
| 2025-10-16 | 60.53 | $59.54 | 150255 |
| 2025-10-15 | 60.70 | $60.49 | 215400 |
| 2025-10-14 | 60.80 | $59.50 | 353315 |
| 2025-10-13 | 61.01 | $58.93 | 212000 |
| 2025-10-10 | 61.29 | $58.07 | 167532 |
| 2025-10-09 | 61.68 | $60.00 | 150900 |
| 2025-10-08 | 61.91 | $60.84 | 171900 |
| 2025-10-07 | 62.07 | $60.55 | 178600 |
| 2025-10-06 | 62.27 | $61.31 | 156600 |
| 2025-10-03 | 62.41 | $62.73 | 161700 |
| 2025-10-02 | 62.42 | $62.32 | 103700 |
| 2025-10-01 | 62.48 | $62.00 | 130811 |
| 2025-09-30 | 62.58 | $62.12 | 137500 |
| 2025-09-29 | 62.68 | $61.45 | 132830 |
| 2025-09-26 | 62.87 | $62.19 | 217900 |
| 2025-09-25 | 62.99 | $60.74 | 176605 |
| 2025-09-24 | 63.28 | $61.63 | 163849 |
| 2025-09-23 | 63.49 | $61.87 | 190700 |
| 2025-09-22 | 63.69 | $62.51 | 206822 |
| 2025-09-19 | 63.84 | $62.92 | 683244 |
| 2025-09-18 | 63.93 | $64.68 | 224800 |
| 2025-09-17 | 63.84 | $63.51 | 231200 |
| 2025-09-16 | 63.85 | $63.21 | 194433 |
| 2025-09-15 | 63.87 | $63.19 | 129000 |
| 2025-09-12 | 63.89 | $63.57 | 166711 |
| 2025-09-11 | 63.86 | $65.00 | 221944 |
| 2025-09-10 | 63.68 | $63.03 | 344300 |
| 2025-09-09 | 63.68 | $63.00 | 248425 |
| 2025-09-08 | 63.67 | $64.17 | 321947 |
| 2025-09-05 | 63.51 | $64.11 | 216244 |
| 2025-09-04 | 63.33 | $63.27 | 358918 |
| 2025-09-03 | 63.20 | $64.75 | 214600 |
| 2025-09-02 | 62.89 | $64.94 | 215869 |
| 2025-08-29 | 62.53 | $65.45 | 297008 |
| 2025-08-28 | 62.08 | $65.15 | 193500 |
| 2025-08-27 | 61.62 | $65.02 | 181100 |
| 2025-08-26 | 61.14 | $63.74 | 222017 |
| 2025-08-25 | 60.77 | $63.97 | 155800 |
| 2025-08-22 | 60.36 | $63.80 | 208800 |
| 2025-08-21 | 59.98 | $61.13 | 120300 |
| 2025-08-20 | 59.84 | $60.64 | 144400 |
| 2025-08-19 | 59.74 | $60.79 | 150700 |
| 2025-08-18 | 59.63 | $60.50 | 177238 |
| 2025-08-15 | 59.54 | $60.73 | 340849 |
| 2025-08-14 | 59.41 | $61.75 | 230800 |
| 2025-08-13 | 59.16 | $63.14 | 336125 |
| 2025-08-12 | 58.75 | $61.01 | 201400 |
| 2025-08-11 | 58.52 | $58.33 | 183011 |
| 2025-08-08 | 58.55 | $57.98 | 154017 |
| 2025-08-07 | 58.62 | $57.88 | 200051 |
| 2025-08-06 | 58.71 | $57.36 | 199853 |
| 2025-08-05 | 58.85 | $57.87 | 197500 |
| 2025-08-04 | 58.95 | $56.54 | 197800 |
| 2025-08-01 | 59.18 | $56.48 | 261000 |
| 2025-07-31 | 59.43 | $58.15 | 252700 |
| 2025-07-30 | 59.52 | $58.47 | 271218 |
| 2025-07-29 | 59.58 | $59.93 | 342400 |
| 2025-07-28 | 59.48 | $61.28 | 577062 |
| 2025-07-25 | 59.22 | $65.45 | 607472 |
| 2025-07-24 | 58.52 | $59.20 | 283607 |
| 2025-07-23 | 58.39 | $60.12 | 199347 |
| 2025-07-22 | 58.14 | $59.94 | 266300 |
| 2025-07-21 | 57.89 | $59.01 | 314039 |
| 2025-07-18 | 57.70 | $57.01 | 559603 |
| 2025-07-17 | 57.69 | $57.51 | 312400 |
| 2025-07-16 | 57.61 | $57.05 | 259347 |
| 2025-07-15 | 57.56 | $56.93 | 192540 |
| 2025-07-14 | 57.51 | $58.70 | 158100 |
| 2025-07-11 | 57.28 | $59.18 | 175434 |
| 2025-07-10 | 56.99 | $59.66 | 223400 |
| 2025-07-09 | 56.67 | $58.94 | 252400 |
| 2025-07-08 | 56.41 | $58.56 | 388132 |
| 2025-07-07 | 56.18 | $57.80 | 387900 |
| 2025-07-03 | 56.03 | $59.10 | 118122 |
| 2025-07-02 | 55.75 | $58.95 | 208841 |
| 2025-07-01 | 55.48 | $57.52 | 228348 |
| 2025-06-30 | 55.33 | $55.07 | 308828 |
| 2025-06-27 | 55.42 | $55.51 | 443545 |
| 2025-06-26 | 55.49 | $55.61 | 195400 |
| 2025-06-25 | 55.56 | $54.42 | 211413 |
| 2025-06-24 | 55.77 | $54.87 | 200400 |
| 2025-06-23 | 55.95 | $54.41 | 326500 |
| 2025-06-20 | 56.19 | $53.29 | 635700 |
| 2025-06-18 | 56.57 | $53.80 | 195300 |
| 2025-06-17 | 56.92 | $54.01 | 256900 |
| 2025-06-16 | 57.28 | $54.60 | 207544 |
| 2025-06-13 | 57.60 | $54.11 | 241204 |
| 2025-06-12 | 58.00 | $56.00 | 306300 |
| 2025-06-11 | 58.22 | $57.94 | 138200 |
| 2025-06-10 | 58.26 | $60.01 | 221400 |
| 2025-06-09 | 58.10 | $59.25 | 165608 |
| 2025-06-06 | 57.99 | $57.76 | 117700 |
| 2025-06-05 | 58.02 | $57.79 | 188000 |
| 2025-06-04 | 58.01 | $57.90 | 167503 |
| 2025-06-03 | 57.97 | $57.47 | 239000 |
| 2025-06-02 | 57.95 | $55.88 | 274700 |
| 2025-05-30 | 58.06 | $56.78 | 256309 |
| 2025-05-29 | 58.07 | $57.90 | 207409 |
| 2025-05-28 | 57.94 | $58.35 | 326018 |
| 2025-05-27 | 57.74 | $59.95 | 264000 |
| 2025-05-23 | 57.34 | $58.14 | 263928 |
| 2025-05-22 | 57.09 | $58.77 | 318533 |
| 2025-05-21 | 56.78 | $58.18 | 463600 |
| 2025-05-20 | 56.52 | $59.67 | 326519 |
| 2025-05-19 | 56.11 | $58.79 | 223100 |
| 2025-05-16 | 55.77 | $59.38 | 287509 |
| 2025-05-15 | 55.36 | $58.90 | 185717 |
| 2025-05-14 | 54.98 | $58.00 | 366435 |
| 2025-05-13 | 54.68 | $58.77 | 266900 |
| 2025-05-12 | 54.30 | $58.32 | 308937 |
| 2025-05-09 | 53.96 | $56.00 | 350924 |
| 2025-05-08 | 53.83 | $55.20 | 374806 |
| 2025-05-07 | 53.80 | $52.34 | 266300 |
| 2025-05-06 | 54.04 | $52.42 | 365233 |
| 2025-05-05 | 54.29 | $52.98 | 302912 |
| 2025-05-02 | 54.50 | $53.01 | 289400 |
| 2025-05-01 | 54.73 | $52.69 | 535300 |
| 2025-04-30 | 55.05 | $51.59 | 379500 |
| 2025-04-29 | 55.52 | $51.05 | 448603 |
| 2025-04-28 | 56.10 | $50.93 | 437400 |
| 2025-04-25 | 56.75 | $52.98 | 396210 |
| 2025-04-24 | 57.26 | $58.80 | 284887 |
| 2025-04-23 | 57.25 | $57.55 | 238000 |
| 2025-04-22 | 57.40 | $57.23 | 167300 |
| 2025-04-21 | 57.62 | $55.98 | 215003 |
| 2025-04-17 | 58.00 | $56.71 | 217214 |
| 2025-04-16 | 58.36 | $56.25 | 202810 |
| 2025-04-15 | 58.82 | $56.76 | 165700 |
| 2025-04-14 | 59.29 | $57.02 | 199700 |
| 2025-04-11 | 59.78 | $56.28 | 187930 |
| 2025-04-10 | 60.40 | $55.85 | 224218 |
| 2025-04-09 | 61.11 | $58.45 | 303233 |
| 2025-04-08 | 61.61 | $53.60 | 239800 |
| 2025-04-07 | 62.64 | $55.09 | 283437 |
| 2025-04-04 | 63.58 | $55.77 | 239100 |
| 2025-04-03 | 64.52 | $58.56 | 169169 |
| 2025-04-02 | 65.23 | $63.06 | 171603 |
| 2025-04-01 | 65.54 | $62.33 | 146200 |
| 2025-03-31 | 65.94 | $63.57 | 181436 |
| 2025-03-28 | 66.24 | $63.61 | 173600 |
| 2025-03-27 | 66.56 | $64.89 | 108600 |
| 2025-03-26 | 66.78 | $65.39 | 122220 |
| 2025-03-25 | 66.96 | $65.13 | 129700 |
| 2025-03-24 | 67.20 | $66.20 | 150727 |
| 2025-03-21 | 67.35 | $65.13 | 1.2M |
| 2025-03-20 | 67.63 | $67.17 | 172414 |
| 2025-03-19 | 67.73 | $68.01 | 167222 |
| 2025-03-18 | 67.77 | $67.97 | 174443 |
| 2025-03-17 | 67.83 | $68.21 | 263800 |
| 2025-03-14 | 67.88 | $67.42 | 140100 |
| 2025-03-13 | 68.04 | $66.53 | 154700 |
| 2025-03-12 | 68.32 | $67.06 | 203100 |
| 2025-03-11 | 68.58 | $67.17 | 211000 |
| 2025-03-10 | 68.85 | $66.65 | 207100 |
| 2025-03-07 | 69.20 | $67.80 | 198847 |
| 2025-03-06 | 69.49 | $68.11 | 187107 |
| 2025-03-05 | 69.78 | $67.73 | 159408 |
| 2025-03-04 | 70.15 | $66.53 | 161549 |
| 2025-03-03 | 70.68 | $67.55 | 164748 |
| 2025-02-28 | 71.15 | $68.74 | 226000 |
| 2025-02-27 | 71.55 | $68.29 | 203804 |
| 2025-02-26 | 72.03 | $69.52 | 205613 |
| 2025-02-25 | 72.43 | $70.63 | 272300 |
| 2025-02-24 | 72.75 | $69.74 | 216800 |
| 2025-02-21 | 73.19 | $69.97 | 182032 |
| 2025-02-20 | 73.63 | $71.10 | 180521 |
| 2025-02-19 | 74.00 | $71.16 | 230300 |
| 2025-02-18 | 74.38 | $72.28 | 310833 |
| 2025-02-14 | 74.67 | $71.61 | 252700 |
| 2025-02-13 | 75.05 | $73.88 | 187700 |
| 2025-02-12 | 75.22 | $73.19 | 242600 |
| 2025-02-11 | 75.46 | $73.63 | 171200 |
| 2025-02-10 | 75.67 | $72.42 | 231819 |
| 2025-02-07 | 75.98 | $73.87 | 222600 |
| 2025-02-06 | 76.16 | $76.20 | 247445 |
| 2025-02-05 | 76.10 | $75.82 | 96621 |
| 2025-02-04 | 76.07 | $75.90 | 140930 |
| 2025-02-03 | 76.04 | $75.26 | 141313 |
| 2025-01-31 | 76.06 | $76.69 | 223334 |
| 2025-01-30 | 75.94 | $77.25 | 76823 |
| 2025-01-29 | 75.76 | $76.65 | 136600 |
| 2025-01-28 | 75.64 | $77.67 | 104700 |
| 2025-01-27 | 75.42 | $76.28 | 147500 |
| 2025-01-24 | 75.34 | $75.91 | 165719 |
| 2025-01-23 | 75.29 | $75.73 | 180000 |
| 2025-01-22 | 75.26 | $76.23 | 116809 |
| 2025-01-21 | 75.18 | $77.06 | 122100 |
| 2025-01-17 | 75.01 | $76.16 | 102227 |
| 2025-01-16 | 74.95 | $75.55 | 146840 |
| 2025-01-15 | 74.96 | $75.61 | 135500 |
| 2025-01-14 | 74.98 | $75.62 | 126600 |
| 2025-01-13 | 75.01 | $73.54 | 127720 |
| 2025-01-10 | 75.28 | $71.95 | 150609 |
| 2025-01-08 | 75.73 | $73.27 | 128900 |
| 2025-01-07 | 76.09 | $73.71 | 209705 |
| 2025-01-06 | 76.44 | $74.40 | 190100 |
| 2025-01-03 | 76.74 | $75.16 | 124100 |
| 2025-01-02 | 77.01 | $74.98 | 193400 |
| 2024-12-31 | 77.34 | $76.21 | 122814 |
| 2024-12-30 | 77.57 | $76.02 | 104200 |
| 2024-12-27 | 77.86 | $76.87 | 105508 |
| 2024-12-26 | 78.08 | $77.39 | 84200 |
| 2024-12-24 | 78.28 | $76.73 | 50828 |
| 2024-12-23 | 78.58 | $76.05 | 128000 |
| 2024-12-20 | 78.98 | $75.62 | 806200 |
| 2024-12-19 | 79.45 | $75.91 | 140244 |
| 2024-12-18 | 79.92 | $75.45 | 178300 |
| 2024-12-17 | 80.45 | $78.82 | 149680 |
| 2024-12-16 | 80.66 | $79.74 | 105820 |
| 2024-12-13 | 80.79 | $79.11 | 129400 |
| 2024-12-12 | 80.99 | $79.48 | 83008 |
| 2024-12-11 | 81.17 | $79.75 | 175700 |
| 2024-12-10 | 81.33 | $79.38 | 160113 |
| 2024-12-09 | 81.54 | $80.00 | 136733 |
| 2024-12-06 | 81.70 | $79.69 | 88100 |
| 2024-12-05 | 81.91 | $80.21 | 116000 |
| 2024-12-04 | 82.08 | $82.25 | 130227 |
| 2024-12-03 | 82.03 | $82.60 | 130100 |
| 2024-12-02 | 81.92 | $83.14 | 163500 |
| 2024-11-29 | 81.72 | $81.57 | 79802 |
| 2024-11-27 | 81.64 | $81.13 | 104200 |
| 2024-11-26 | 81.57 | $83.20 | 122500 |
| 2024-11-25 | 81.28 | $84.60 | 312800 |
| 2024-11-22 | 80.82 | $83.39 | 122448 |
| 2024-11-21 | 80.44 | $82.43 | 141600 |
| 2024-11-20 | 80.13 | $79.90 | 85617 |
| 2024-11-19 | 80.04 | $79.54 | 111932 |
| 2024-11-18 | 79.98 | $80.26 | 120512 |
| 2024-11-15 | 79.84 | $80.67 | 141400 |
| 2024-11-14 | 79.66 | $81.72 | 141500 |
| 2024-11-13 | 79.38 | $81.69 | 109100 |
| 2024-11-12 | 79.08 | $80.83 | 174330 |
| 2024-11-11 | 78.84 | $82.91 | 163516 |
| 2024-11-08 | 78.38 | $82.49 | 152642 |
| 2024-11-07 | 77.94 | $81.62 | 146000 |
| 2024-11-06 | 77.55 | $84.10 | 218510 |
| 2024-11-05 | 76.88 | $77.19 | 175300 |
| 2024-11-04 | 76.86 | $76.00 | 124846 |
| 2024-11-01 | 76.96 | $75.49 | 171209 |
| 2024-10-31 | 77.10 | $75.29 | 146200 |
| 2024-10-30 | 77.26 | $76.57 | 157100 |
| 2024-10-29 | 77.30 | $76.04 | 171700 |
| 2024-10-28 | 77.39 | $76.55 | 189500 |
| 2024-10-25 | 77.43 | $76.46 | 292123 |
| 2024-10-24 | 77.48 | $77.96 | 193200 |
| 2024-10-23 | 77.38 | $77.17 | 94200 |
| 2024-10-22 | 77.34 | $77.17 | 134233 |
| 2024-10-21 | 77.28 | $77.94 | 157100 |
| 2024-10-18 | 77.14 | $80.04 | 164031 |
| 2024-10-17 | 76.76 | $80.62 | 301700 |
| 2024-10-16 | 76.29 | $78.31 | 118643 |
| 2024-10-15 | 76.01 | $77.17 | 127224 |
| 2024-10-14 | 75.82 | $77.91 | 67500 |
| 2024-10-11 | 75.53 | $76.98 | 110000 |
| 2024-10-10 | 75.30 | $75.18 | 84611 |
| 2024-10-09 | 75.24 | $75.87 | 97718 |
| 2024-10-08 | 75.08 | $75.39 | 100000 |
| 2024-10-07 | 74.95 | $75.55 | 133107 |
| 2024-10-04 | 74.79 | $76.03 | 165764 |
| 2024-10-03 | 74.57 | $74.92 | 109800 |
| 2024-10-02 | 74.44 | $76.25 | 101818 |
| 2024-10-01 | 74.17 | $76.13 | 116500 |
| 2024-09-30 | 73.91 | $77.23 | 153600 |
| 2024-09-27 | 73.54 | $75.69 | 144406 |
| 2024-09-26 | 73.31 | $75.87 | 187400 |
| 2024-09-25 | 73.07 | $74.05 | 122715 |
| 2024-09-24 | 73.01 | $74.92 | 117849 |
| 2024-09-23 | 72.87 | $74.04 | 161024 |
| 2024-09-20 | 72.83 | $73.05 | 562900 |
| 2024-09-19 | 72.88 | $73.68 | 109200 |
| 2024-09-18 | 72.89 | $72.08 | 136300 |
| 2024-09-17 | 73.06 | $71.61 | 184900 |
| 2024-09-16 | 73.28 | $72.53 | 88913 |
| 2024-09-13 | 73.43 | $72.81 | 82701 |
| 2024-09-12 | 73.56 | $71.50 | 100530 |
| 2024-09-11 | 73.81 | $71.15 | 119000 |
| 2024-09-10 | 74.10 | $72.02 | 74900 |
| 2024-09-09 | 74.31 | $71.80 | 135621 |
| 2024-09-06 | 74.53 | $71.88 | 78000 |
| 2024-09-05 | 74.74 | $73.23 | 87700 |
| 2024-09-04 | 74.80 | $73.87 | 79017 |
| 2024-09-03 | 74.79 | $74.20 | 99600 |
| 2024-08-30 | 74.73 | $77.10 | 178022 |
| 2024-08-29 | 74.38 | $75.33 | 106405 |
| 2024-08-28 | 74.20 | $75.12 | 110100 |
| 2024-08-27 | 74.06 | $75.76 | 78900 |
| 2024-08-26 | 73.86 | $76.41 | 125411 |
| 2024-08-23 | 73.62 | $76.83 | 196922 |
| 2024-08-22 | 73.35 | $74.62 | 327044 |
| 2024-08-21 | 73.35 | $75.04 | 79305 |
| 2024-08-20 | 73.38 | $73.91 | 84100 |
| 2024-08-19 | 73.59 | $74.52 | 111101 |
| 2024-08-16 | 73.80 | $74.12 | 88321 |
| 2024-08-15 | 74.10 | $74.20 | 178232 |
| 2024-08-14 | 74.46 | $72.39 | 162200 |
| 2024-08-13 | 75.05 | $72.06 | 106600 |
| 2024-08-12 | 75.76 | $71.37 | 296300 |
| 2024-08-09 | 76.60 | $70.43 | 223000 |
| 2024-08-08 | 77.60 | $70.68 | 126500 |
| 2024-08-07 | 78.64 | $69.64 | 134014 |
| 2024-08-06 | 79.84 | $71.36 | 136900 |
| 2024-08-05 | 80.92 | $70.74 | 266400 |
| 2024-08-02 | 82.10 | $73.55 | 178100 |
| 2024-08-01 | 83.06 | $76.32 | 254000 |
| 2024-07-31 | 83.79 | $78.38 | 313000 |
| 2024-07-30 | 84.33 | $77.75 | 271617 |
| 2024-07-29 | 84.95 | $78.63 | 358300 |
| 2024-07-26 | 85.51 | $80.50 | 319900 |
| 2024-07-25 | 85.91 | $88.25 | 156211 |
| 2024-07-24 | 85.54 | $87.61 | 126700 |
| 2024-07-23 | 85.20 | $88.90 | 158300 |
| 2024-07-22 | 84.71 | $88.17 | 165600 |
| 2024-07-19 | 84.27 | $85.18 | 145315 |
| 2024-07-18 | 84.11 | $86.28 | 157829 |
| 2024-07-17 | 83.84 | $87.47 | 159100 |
| 2024-07-16 | 83.44 | $88.61 | 175505 |
| 2024-07-15 | 82.90 | $85.59 | 197200 |
| 2024-07-12 | 82.64 | $84.85 | 181106 |
| 2024-07-11 | 82.44 | $84.50 | 159200 |
| 2024-07-10 | 82.28 | $81.53 | 171900 |
| 2024-07-09 | 82.41 | $80.47 | 123843 |
| 2024-07-08 | 82.66 | $81.90 | 145522 |
| 2024-07-05 | 82.79 | $81.40 | 147218 |
| 2024-07-03 | 82.98 | $82.30 | 71900 |
| 2024-07-02 | 83.11 | $81.93 | 151800 |
| 2024-07-01 | 83.28 | $81.77 | 159431 |
| 2024-06-28 | 83.49 | $83.16 | 324108 |
| 2024-06-27 | 83.59 | $82.70 | 143241 |
| 2024-06-26 | 83.73 | $82.55 | 159221 |
| 2024-06-25 | 83.90 | $81.90 | 171945 |
| 2024-06-24 | 84.15 | $83.42 | 192700 |
| 2024-06-21 | 84.25 | $83.87 | 508000 |
| 2024-06-20 | 84.30 | $83.85 | 89302 |
| 2024-06-18 | 84.36 | $84.42 | 139641 |
| 2024-06-17 | 84.36 | $84.39 | 147938 |
| 2024-06-14 | 84.35 | $82.48 | 143700 |
| 2024-06-13 | 84.53 | $83.25 | 179700 |
| 2024-06-12 | 84.62 | $84.46 | 164700 |
| 2024-06-11 | 84.58 | $83.71 | 105900 |
| 2024-06-10 | 84.59 | $84.00 | 197500 |
| 2024-06-07 | 84.55 | $84.27 | 153048 |
| 2024-06-06 | 84.47 | $85.62 | 126513 |
| 2024-06-05 | 84.23 | $85.62 | 150734 |
| 2024-06-04 | 83.96 | $84.45 | 283600 |
| 2024-06-03 | 83.77 | $85.16 | 147100 |
| 2024-05-31 | 83.47 | $86.75 | 205927 |
| 2024-05-30 | 82.97 | $86.02 | 163321 |
| 2024-05-29 | 82.48 | $84.26 | 254400 |
| 2024-05-28 | 82.11 | $84.37 | 262917 |
| 2024-05-24 | 81.67 | $85.24 | 183701 |
| 2024-05-23 | 81.10 | $83.22 | 333645 |
| 2024-05-22 | 80.67 | $83.72 | 218400 |
| 2024-05-21 | 80.13 | $83.18 | 76600 |
| 2024-05-20 | 79.60 | $83.58 | 154700 |
| 2024-05-17 | 78.96 | $83.80 | 348211 |
| 2024-05-16 | 78.25 | $81.86 | 140547 |
| 2024-05-15 | 77.67 | $81.08 | 164339 |
| 2024-05-14 | 77.11 | $80.55 | 105600 |
| 2024-05-13 | 76.57 | $79.81 | 143722 |
| 2024-05-10 | 76.05 | $79.90 | 74400 |
| 2024-05-09 | 75.49 | $79.74 | 209342 |
| 2024-05-08 | 74.90 | $79.31 | 126641 |
| 2024-05-07 | 74.32 | $79.20 | 248400 |
| 2024-05-06 | 73.73 | $78.58 | 145700 |
| 2024-05-03 | 73.18 | $77.19 | 222731 |
| 2024-05-02 | 72.74 | $75.23 | 146200 |
| 2024-05-01 | 72.48 | $73.66 | 191714 |
| 2024-04-30 | 72.37 | $72.89 | 181000 |
| 2024-04-29 | 72.35 | $75.05 | 203804 |
| 2024-04-26 | 72.12 | $73.70 | 176400 |
| 2024-04-25 | 72.02 | $71.18 | 111600 |
| 2024-04-24 | 72.19 | $72.10 | 154940 |
| 2024-04-23 | 72.28 | $72.18 | 112800 |
| 2024-04-22 | 72.38 | $71.35 | 106036 |
| 2024-04-19 | 72.57 | $71.61 | 168916 |
| 2024-04-18 | 72.75 | $71.01 | 121500 |
| 2024-04-17 | 73.01 | $71.15 | 125800 |
| 2024-04-16 | 73.25 | $71.12 | 106000 |
| 2024-04-15 | 73.51 | $71.88 | 176807 |
| 2024-04-12 | 73.70 | $71.19 | 112043 |
| 2024-04-11 | 73.95 | $72.42 | 173633 |
| 2024-04-10 | 74.09 | $72.30 | 189800 |
| 2024-04-09 | 74.24 | $73.88 | 91213 |
| 2024-04-08 | 74.23 | $73.68 | 60304 |
| 2024-04-05 | 74.24 | $73.91 | 94030 |
| 2024-04-04 | 74.22 | $74.14 | 102600 |
| 2024-04-03 | 74.16 | $74.89 | 138200 |
| 2024-04-02 | 74.02 | $74.17 | 195121 |
| 2024-04-01 | 73.95 | $74.05 | 135528 |
| 2024-03-28 | 73.87 | $75.28 | 147800 |
| 2024-03-27 | 73.67 | $76.70 | 112000 |
| 2024-03-26 | 73.30 | $74.82 | 103732 |
| 2024-03-25 | 73.10 | $74.09 | 91200 |
| 2024-03-22 | 72.96 | $74.79 | 161824 |
| 2024-03-21 | 72.74 | $74.85 | 154700 |
| 2024-03-20 | 72.49 | $74.50 | 139222 |
| 2024-03-19 | 72.27 | $72.64 | 121900 |
| 2024-03-18 | 72.21 | $71.84 | 121638 |
| 2024-03-15 | 72.24 | $72.45 | 311700 |
| 2024-03-14 | 72.21 | $71.74 | 119600 |
| 2024-03-13 | 72.24 | $72.75 | 102700 |
| 2024-03-12 | 72.16 | $72.19 | 100110 |
| 2024-03-11 | 72.13 | $72.79 | 92530 |
| 2024-03-08 | 72.04 | $72.35 | 98400 |
| 2024-03-07 | 71.97 | $72.77 | 107142 |
| 2024-03-06 | 71.85 | $72.01 | 91800 |
| 2024-03-05 | 71.79 | $71.50 | 88200 |
| 2024-03-04 | 71.76 | $73.16 | 124100 |
| 2024-03-01 | 71.56 | $72.48 | 98100 |
| 2024-02-29 | 71.39 | $72.36 | 110000 |
| 2024-02-28 | 71.20 | $71.35 | 106900 |
| 2024-02-27 | 71.08 | $71.75 | 93142 |
| 2024-02-26 | 70.90 | $71.47 | 114024 |
| 2024-02-23 | 70.73 | $72.01 | 86516 |
| 2024-02-22 | 70.47 | $71.43 | 201900 |
| 2024-02-21 | 70.24 | $71.65 | 162500 |
| 2024-02-20 | 69.96 | $71.52 | 338219 |
| 2024-02-16 | 69.67 | $72.40 | 150312 |
| 2024-02-15 | 69.26 | $72.70 | 123536 |
| 2024-02-14 | 68.79 | $70.81 | 211738 |
| 2024-02-13 | 68.47 | $69.39 | 242945 |
| 2024-02-12 | 68.28 | $72.05 | 182600 |
| 2024-02-09 | 67.80 | $71.03 | 135600 |
| 2024-02-08 | 67.41 | $69.71 | 467300 |
| 2024-02-07 | 67.12 | $68.78 | 190828 |
| 2024-02-06 | 66.92 | $69.55 | 157400 |
| 2024-02-05 | 66.64 | $69.18 | 335000 |
| 2024-02-02 | 66.38 | $68.46 | 314037 |
| 2024-02-01 | 66.19 | $66.60 | 187205 |
| 2024-01-31 | 66.19 | $65.35 | 175200 |
| 2024-01-30 | 66.33 | $66.62 | 179600 |
| 2024-01-29 | 66.37 | $66.64 | 219622 |
| 2024-01-26 | 66.43 | $66.07 | 148530 |
| 2024-01-25 | 66.57 | $66.07 | 195305 |
| 2024-01-24 | 66.73 | $65.50 | 140018 |
| 2024-01-23 | 66.97 | $66.11 | 144003 |
| 2024-01-22 | 67.15 | $66.43 | 161800 |
| 2024-01-19 | 67.32 | $65.44 | 144940 |
| 2024-01-18 | 67.58 | $65.65 | 163815 |
| 2024-01-17 | 67.83 | $64.92 | 153205 |
| 2024-01-16 | 68.15 | $66.32 | 247340 |
| 2024-01-12 | 68.34 | $66.97 | 51714 |
| 2024-01-11 | 68.46 | $66.96 | 108300 |
| 2024-01-10 | 68.57 | $67.00 | 90605 |
| 2024-01-09 | 68.66 | $67.28 | 76208 |
| 2024-01-08 | 68.71 | $68.51 | 153437 |
| 2024-01-05 | 68.62 | $66.88 | 285300 |
| 2024-01-04 | 68.67 | $67.91 | 204837 |
| 2024-01-03 | 68.59 | $68.41 | 144800 |
| 2024-01-02 | 68.45 | $70.25 | 131543 |
| 2023-12-29 | 68.11 | $71.31 | 167710 |
| 2023-12-28 | 67.62 | $71.91 | 168500 |
| 2023-12-27 | 67.03 | $71.18 | 143622 |
| 2023-12-26 | 66.46 | $70.44 | 93300 |
| 2023-12-22 | 65.92 | $69.44 | 94143 |
| 2023-12-21 | 65.44 | $68.34 | 108834 |
| 2023-12-20 | 65.03 | $67.65 | 149420 |
| 2023-12-19 | 64.67 | $67.66 | 149926 |
| 2023-12-18 | 64.27 | $65.94 | 142600 |
| 2023-12-15 | 64.02 | $65.66 | 709801 |
| 2023-12-14 | 63.78 | $66.37 | 209600 |
| 2023-12-13 | 63.45 | $65.68 | 201800 |
| 2023-12-12 | 63.18 | $64.19 | 115239 |
| 2023-12-11 | 63.02 | $63.98 | 119800 |
| 2023-12-08 | 62.86 | $63.84 | 135300 |
| 2023-12-07 | 62.69 | $63.99 | 167306 |
| 2023-12-06 | 62.48 | $63.49 | 119108 |
| 2023-12-05 | 62.30 | $62.96 | 136417 |
| 2023-12-04 | 62.14 | $64.30 | 134501 |
| 2023-12-01 | 61.83 | $64.25 | 175612 |
| 2023-11-30 | 61.49 | $62.64 | 156227 |
| 2023-11-29 | 61.27 | $61.82 | 178637 |
| 2023-11-28 | 61.09 | $61.55 | 120400 |
| 2023-11-27 | 60.90 | $61.73 | 94700 |
| 2023-11-24 | 60.65 | $61.96 | 45545 |
| 2023-11-22 | 60.33 | $61.86 | 74000 |
| 2023-11-21 | 59.96 | $61.95 | 72800 |
| 2023-11-20 | 59.54 | $62.47 | 165203 |
| 2023-11-17 | 59.02 | $61.80 | 130600 |
| 2023-11-16 | 58.51 | $62.02 | 116800 |
| 2023-11-15 | 57.95 | $61.77 | 195700 |
| 2023-11-14 | 57.35 | $62.76 | 219800 |
| 2023-11-13 | 56.60 | $60.01 | 134616 |
| 2023-11-10 | 56.07 | $59.29 | 156700 |
| 2023-11-09 | 55.55 | $58.51 | 160346 |
| 2023-11-08 | 55.06 | $58.53 | 117412 |
| 2023-11-07 | 54.54 | $58.18 | 216300 |
| 2023-11-06 | 54.01 | $58.76 | 348027 |
| 2023-11-03 | 53.39 | $59.25 | 209200 |
| 2023-11-02 | 52.69 | $56.84 | 262400 |
| 2023-11-01 | 52.19 | $55.27 | 190300 |
| 2023-10-31 | 51.82 | $54.06 | 247905 |
| 2023-10-30 | 51.55 | $54.24 | 312400 |
| 2023-10-27 | 51.27 | $53.05 | 318200 |
| 2023-10-26 | 51.10 | $51.06 | 312900 |
| 2023-10-25 | 51.14 | $50.60 | 317000 |
| 2023-10-24 | 51.25 | $51.30 | 246500 |
| 2023-10-23 | 51.30 | $52.31 | 178700 |
| 2023-10-20 | 51.26 | $52.61 | 216700 |
| 2023-10-19 | 51.20 | $53.05 | 253614 |
| 2023-10-18 | 51.10 | $50.14 | 155222 |
| 2023-10-17 | 51.31 | $50.81 | 133609 |
| 2023-10-16 | 51.47 | $50.03 | 149600 |
| 2023-10-13 | 51.74 | $48.71 | 124311 |
| 2023-10-12 | 52.16 | $49.52 | 99008 |
| 2023-10-11 | 52.54 | $50.68 | 61632 |
| 2023-10-10 | 52.83 | $51.00 | 71516 |
| 2023-10-09 | 53.10 | $50.14 | 69531 |
| 2023-10-06 | 53.48 | $51.42 | 95740 |
| 2023-10-05 | 53.75 | $51.48 | 115106 |
| 2023-10-04 | 54.04 | $52.26 | 121800 |
| 2023-10-03 | 54.28 | $50.71 | 155445 |
| 2023-10-02 | 54.70 | $53.67 | 165202 |
| 2023-09-29 | 54.88 | $54.76 | 119900 |
| 2023-09-28 | 54.98 | $55.24 | 168000 |
| 2023-09-27 | 55.06 | $54.08 | 97221 |
| 2023-09-26 | 55.28 | $53.40 | 115300 |
| 2023-09-25 | 55.60 | $54.10 | 153300 |
| 2023-09-22 | 55.87 | $54.42 | 125716 |
| 2023-09-21 | 56.14 | $54.68 | 81300 |
| 2023-09-20 | 56.40 | $55.18 | 105724 |
| 2023-09-19 | 56.63 | $55.30 | 110048 |
| 2023-09-18 | 56.86 | $55.33 | 131100 |
| 2023-09-15 | 57.10 | $55.80 | 645343 |
| 2023-09-14 | 57.30 | $56.01 | 233629 |
| 2023-09-13 | 57.48 | $54.90 | 187624 |
| 2023-09-12 | 57.78 | $54.34 | 161224 |
| 2023-09-11 | 58.15 | $55.75 | 166100 |
| 2023-09-08 | 58.40 | $54.56 | 181400 |
| 2023-09-07 | 58.78 | $56.12 | 160430 |
| 2023-09-06 | 59.03 | $57.28 | 199635 |
| 2023-09-05 | 59.17 | $57.45 | 235845 |
| 2023-09-01 | 59.32 | $61.41 | 152110 |
| 2023-08-31 | 59.08 | $61.10 | 399239 |
| 2023-08-30 | 58.87 | $60.82 | 91100 |
| 2023-08-29 | 58.68 | $60.28 | 87313 |
| 2023-08-28 | 58.55 | $59.53 | 65500 |
| 2023-08-25 | 58.50 | $59.28 | 98100 |
| 2023-08-24 | 58.48 | $59.13 | 145037 |
| 2023-08-23 | 58.47 | $59.00 | 113400 |
| 2023-08-22 | 58.47 | $58.22 | 151800 |
| 2023-08-21 | 58.55 | $57.72 | 95700 |
| 2023-08-18 | 58.67 | $57.80 | 109921 |
| 2023-08-17 | 58.77 | $57.56 | 75819 |
| 2023-08-16 | 58.89 | $56.69 | 70604 |
| 2023-08-15 | 59.09 | $57.27 | 75600 |
| 2023-08-14 | 59.21 | $57.31 | 276618 |
| 2023-08-11 | 59.32 | $58.06 | 143816 |
| 2023-08-10 | 59.33 | $59.03 | 107300 |
| 2023-08-09 | 59.24 | $59.27 | 89800 |
| 2023-08-08 | 59.10 | $59.47 | 96216 |
| 2023-08-07 | 58.92 | $60.73 | 74622 |
| 2023-08-04 | 58.59 | $60.22 | 85943 |
| 2023-08-03 | 58.28 | $59.87 | 95000 |
| 2023-08-02 | 57.98 | $61.00 | 170039 |
| 2023-08-01 | 57.54 | $61.30 | 172728 |
| 2023-07-31 | 57.06 | $61.35 | 217500 |
| 2023-07-28 | 56.56 | $59.46 | 173426 |
| 2023-07-27 | 56.22 | $59.28 | 220420 |
| 2023-07-26 | 55.88 | $58.84 | 156438 |
| 2023-07-25 | 55.57 | $58.24 | 171700 |
| 2023-07-24 | 55.30 | $56.76 | 161643 |
| 2023-07-21 | 55.15 | $55.90 | 135900 |
| 2023-07-20 | 55.09 | $55.92 | 171700 |
| 2023-07-19 | 55.03 | $55.91 | 251038 |
| 2023-07-18 | 54.97 | $54.17 | 155300 |
| 2023-07-17 | 55.09 | $53.32 | 174035 |
| 2023-07-14 | 55.31 | $54.41 | 218747 |
| 2023-07-13 | 55.43 | $55.15 | 175732 |
| 2023-07-12 | 55.48 | $55.09 | 359701 |
| 2023-07-11 | 55.55 | $54.31 | 179700 |
| 2023-07-10 | 55.70 | $54.52 | 148000 |
| 2023-07-07 | 55.85 | $55.03 | 193312 |
| 2023-07-06 | 55.96 | $54.34 | 162708 |
| 2023-07-05 | 56.15 | $55.38 | 105319 |
| 2023-07-03 | 56.24 | $57.48 | 60200 |
| 2023-06-30 | 56.14 | $57.69 | 156528 |
| 2023-06-29 | 56.00 | $56.41 | 102300 |
| 2023-06-28 | 55.99 | $55.18 | 81800 |
| 2023-06-27 | 56.10 | $56.00 | 134228 |
| 2023-06-26 | 56.14 | $54.82 | 85600 |
| 2023-06-23 | 56.30 | $54.19 | 267400 |
| 2023-06-22 | 56.55 | $55.57 | 123711 |
| 2023-06-21 | 56.68 | $56.34 | 138600 |
| 2023-06-20 | 56.76 | $56.43 | 143600 |
| 2023-06-16 | 56.86 | $56.95 | 508020 |
| 2023-06-15 | 56.92 | $56.48 | 200800 |
| 2023-06-14 | 57.05 | $56.09 | 155500 |
| 2023-06-13 | 57.23 | $56.48 | 197000 |
| 2023-06-12 | 57.39 | $56.03 | 183829 |
| 2023-06-09 | 57.61 | $57.04 | 262514 |
| 2023-06-08 | 57.73 | $57.05 | 224000 |
| 2023-06-07 | 57.87 | $57.94 | 291400 |
| 2023-06-06 | 57.94 | $56.68 | 414919 |
| 2023-06-05 | 58.15 | $56.18 | 168058 |
| 2023-06-02 | 58.44 | $58.48 | 197840 |
| 2023-06-01 | 58.51 | $55.52 | 124248 |
| 2023-05-31 | 58.88 | $55.61 | 163807 |
| 2023-05-30 | 59.26 | $56.63 | 108600 |
| 2023-05-26 | 59.56 | $57.59 | 99301 |
| 2023-05-25 | 59.78 | $57.65 | 80600 |
| 2023-05-24 | 59.99 | $58.54 | 156400 |
| 2023-05-23 | 60.09 | $60.16 | 128921 |
| 2023-05-22 | 60.03 | $60.33 | 91902 |
| 2023-05-19 | 59.94 | $60.94 | 91035 |
| 2023-05-18 | 59.78 | $61.35 | 102514 |
| 2023-05-17 | 59.58 | $60.48 | 142700 |
| 2023-05-16 | 59.45 | $59.06 | 109602 |
| 2023-05-15 | 59.46 | $59.59 | 234733 |
| 2023-05-12 | 59.42 | $58.96 | 69325 |
| 2023-05-11 | 59.45 | $59.09 | 106200 |
| 2023-05-10 | 59.47 | $59.76 | 91400 |
| 2023-05-09 | 59.43 | $60.39 | 160100 |
| 2023-05-08 | 59.32 | $61.61 | 105117 |
| 2023-05-05 | 59.08 | $61.21 | 147500 |
| 2023-05-04 | 58.87 | $59.64 | 168224 |
| 2023-05-03 | 58.80 | $59.95 | 373600 |
| 2023-05-02 | 58.69 | $59.51 | 296800 |
| 2023-05-01 | 58.63 | $60.23 | 294838 |
| 2023-04-28 | 58.50 | $59.26 | 428600 |
| 2023-04-27 | 58.46 | $56.04 | 223639 |
| 2023-04-26 | 58.75 | $55.97 | 139610 |
| 2023-04-25 | 59.04 | $56.47 | 146600 |
| 2023-04-24 | 59.30 | $58.61 | 154400 |
| 2023-04-21 | 59.33 | $58.50 | 112000 |
| 2023-04-20 | 59.37 | $59.44 | 146703 |
| 2023-04-19 | 59.30 | $59.77 | 102600 |
| 2023-04-18 | 59.18 | $59.29 | 93700 |
| 2023-04-17 | 59.10 | $60.21 | 81800 |
| 2023-04-14 | 58.91 | $59.97 | 84200 |
| 2023-04-13 | 58.73 | $59.95 | 114421 |
| 2023-04-12 | 58.55 | $59.74 | 74100 |
| 2023-04-11 | 58.37 | $59.72 | 125900 |
| 2023-04-10 | 58.19 | $58.99 | 137504 |
| 2023-04-06 | 58.08 | $58.05 | 110509 |
| 2023-04-05 | 58.06 | $58.25 | 136600 |
| 2023-04-04 | 58.04 | $58.65 | 120600 |
| 2023-04-03 | 57.98 | $60.21 | 137508 |
| 2023-03-31 | 57.79 | $60.42 | 174715 |
| 2023-03-30 | 57.58 | $59.33 | 120123 |
| 2023-03-29 | 57.49 | $58.69 | 109434 |
| 2023-03-28 | 57.48 | $57.71 | 174425 |
| 2023-03-27 | 57.57 | $56.74 | 118937 |
| 2023-03-24 | 57.78 | $56.37 | 110400 |
| 2023-03-23 | 58.04 | $55.88 | 112517 |
| 2023-03-22 | 58.38 | $56.06 | 133033 |
| 2023-03-21 | 58.73 | $57.26 | 161400 |
| 2023-03-20 | 58.99 | $56.54 | 246523 |
| 2023-03-17 | 59.35 | $55.85 | 575800 |
| 2023-03-16 | 59.81 | $57.46 | 174404 |
| 2023-03-15 | 60.13 | $57.47 | 205732 |
| 2023-03-14 | 60.47 | $59.14 | 200500 |
| 2023-03-13 | 60.67 | $57.20 | 175539 |
| 2023-03-10 | 61.07 | $58.26 | 169900 |
| 2023-03-09 | 61.39 | $59.89 | 129600 |
| 2023-03-08 | 61.55 | $60.87 | 147900 |
| 2023-03-07 | 61.64 | $60.57 | 140800 |
| 2023-03-06 | 61.77 | $60.98 | 194600 |
| 2023-03-03 | 61.87 | $62.97 | 96600 |
| 2023-03-02 | 61.82 | $62.03 | 147800 |
| 2023-03-01 | 61.91 | $61.42 | 139600 |
| 2023-02-28 | 62.09 | $60.75 | 252700 |
| 2023-02-27 | 62.37 | $61.45 | 167525 |
| 2023-02-24 | 62.62 | $61.39 | 185905 |
| 2023-02-23 | 62.90 | $61.54 | 104400 |
| 2023-02-22 | 63.19 | $61.60 | 161925 |
| 2023-02-21 | 63.50 | $62.00 | 174300 |
| 2023-02-17 | 63.79 | $63.57 | 134905 |
| 2023-02-16 | 63.95 | $62.04 | 124013 |
| 2023-02-15 | 64.26 | $61.93 | 65127 |
| 2023-02-14 | 64.60 | $61.77 | 88500 |
| 2023-02-13 | 64.97 | $62.23 | 78300 |
| 2023-02-10 | 65.32 | $61.10 | 90900 |
| 2023-02-09 | 65.81 | $60.93 | 132426 |
| 2023-02-08 | 66.33 | $61.67 | 117020 |
| 2023-02-07 | 66.80 | $63.71 | 166741 |
| 2023-02-06 | 67.08 | $63.17 | 231600 |
| 2023-02-03 | 67.41 | $63.15 | 507910 |
| 2023-02-02 | 67.75 | $72.65 | 204140 |
| 2023-02-01 | 67.12 | $70.99 | 150700 |
| 2023-01-31 | 66.61 | $69.45 | 172941 |
| 2023-01-30 | 66.20 | $67.44 | 85500 |
| 2023-01-27 | 65.95 | $67.74 | 61734 |
| 2023-01-26 | 65.63 | $67.92 | 116200 |
| 2023-01-25 | 65.26 | $67.31 | 121500 |
| 2023-01-24 | 64.91 | $66.15 | 73430 |
| 2023-01-23 | 64.64 | $66.51 | 71809 |
| 2023-01-20 | 64.30 | $66.07 | 134500 |
| 2023-01-19 | 63.97 | $64.64 | 119600 |
| 2023-01-18 | 63.76 | $64.89 | 94600 |
| 2023-01-17 | 63.49 | $65.90 | 87100 |
| 2023-01-13 | 63.08 | $66.92 | 125719 |
| 2023-01-12 | 62.55 | $66.45 | 102000 |
| 2023-01-11 | 62.04 | $65.72 | 101000 |
| 2023-01-10 | 61.57 | $65.25 | 240129 |
| 2023-01-09 | 61.12 | $64.75 | 164800 |
| 2023-01-06 | 60.71 | $63.98 | 111200 |
| 2023-01-05 | 60.36 | $61.80 | 105500 |
| 2023-01-04 | 60.21 | $62.27 | 126500 |
| 2023-01-03 | 60.01 | $60.76 | 143622 |
| 2022-12-30 | 59.97 | $60.72 | 171947 |
| 2022-12-29 | 59.94 | $60.88 | 127800 |
| 2022-12-28 | 59.89 | $58.92 | 83500 |
| 2022-12-27 | 60.02 | $60.36 | 97103 |
| 2022-12-23 | 59.99 | $59.76 | 59500 |
| 2022-12-22 | 60.02 | $58.97 | 119100 |
| 2022-12-21 | 60.11 | $60.22 | 198140 |
| 2022-12-20 | 60.06 | $59.99 | 289030 |
| 2022-12-19 | 60.02 | $58.65 | 295807 |
| 2022-12-16 | 60.09 | $58.63 | 734900 |
| 2022-12-15 | 60.14 | $58.10 | 178800 |
| 2022-12-14 | 60.24 | $60.75 | 180329 |
| 2022-12-13 | 60.06 | $61.08 | 274308 |
| 2022-12-12 | 59.84 | $60.21 | 149800 |
| 2022-12-09 | 59.68 | $60.56 | 268948 |
| 2022-12-08 | 59.48 | $61.60 | 141000 |
| 2022-12-07 | 59.13 | $60.88 | 87000 |
| 2022-12-06 | 58.82 | $61.15 | 117048 |
| 2022-12-05 | 58.45 | $62.39 | 157600 |
| 2022-12-02 | 57.92 | $62.71 | 173126 |
| 2022-12-01 | 57.31 | $61.54 | 217127 |
| 2022-11-30 | 56.77 | $60.29 | 343100 |
| 2022-11-29 | 56.33 | $58.19 | 118902 |
| 2022-11-28 | 56.07 | $56.64 | 149600 |
| 2022-11-25 | 55.95 | $57.29 | 48700 |
| 2022-11-23 | 55.77 | $57.24 | 55347 |
| 2022-11-22 | 55.58 | $56.97 | 73607 |
| 2022-11-21 | 55.42 | $56.04 | 89700 |
| 2022-11-18 | 55.35 | $55.75 | 157600 |
| 2022-11-17 | 55.30 | $54.98 | 207500 |
| 2022-11-16 | 55.31 | $55.74 | 151236 |
| 2022-11-15 | 55.24 | $56.70 | 87800 |
| 2022-11-14 | 55.08 | $57.02 | 88500 |
| 2022-11-11 | 54.87 | $57.86 | 87638 |
| 2022-11-10 | 54.56 | $57.03 | 111347 |
| 2022-11-09 | 54.30 | $53.14 | 93747 |
| 2022-11-08 | 54.41 | $53.83 | 111917 |
| 2022-11-07 | 54.45 | $54.08 | 97200 |
| 2022-11-04 | 54.46 | $54.01 | 94949 |
| 2022-11-03 | 54.45 | $52.00 | 79400 |
| 2022-11-02 | 54.64 | $52.61 | 146129 |
| 2022-11-01 | 54.77 | $55.00 | 240525 |
| 2022-10-31 | 54.66 | $55.01 | 223832 |
| 2022-10-28 | 54.54 | $55.44 | 259900 |
| 2022-10-27 | 54.35 | $56.92 | 100340 |
| 2022-10-26 | 53.98 | $56.73 | 91237 |
| 2022-10-25 | 53.61 | $56.02 | 135700 |
| 2022-10-24 | 53.27 | $54.85 | 145300 |
| 2022-10-21 | 53.03 | $55.02 | 135722 |
| 2022-10-20 | 52.75 | $53.51 | 116544 |
| 2022-10-19 | 52.62 | $54.40 | 112100 |
| 2022-10-18 | 52.41 | $55.16 | 144400 |
| 2022-10-17 | 52.12 | $54.10 | 119126 |
| 2022-10-14 | 51.95 | $52.29 | 132800 |
| 2022-10-13 | 51.97 | $52.73 | 224512 |
| 2022-10-12 | 51.97 | $52.38 | 170600 |
| 2022-10-11 | 52.03 | $52.52 | 214600 |
| 2022-10-10 | 52.13 | $51.43 | 123100 |
| 2022-10-07 | 52.38 | $50.61 | 163500 |
| 2022-10-06 | 52.77 | $52.55 | 124010 |
| 2022-10-05 | 53.01 | $52.94 | 163100 |
| 2022-10-04 | 53.25 | $53.26 | 222000 |
| 2022-10-03 | 53.47 | $51.72 | 325715 |
| 2022-09-30 | 53.87 | $49.41 | 337130 |
| 2022-09-29 | 54.52 | $50.02 | 172810 |
| 2022-09-28 | 55.16 | $51.19 | 305200 |
| 2022-09-27 | 55.71 | $49.90 | 193900 |
| 2022-09-26 | 56.45 | $50.74 | 251000 |
| 2022-09-23 | 57.16 | $51.86 | 285100 |
| 2022-09-22 | 57.82 | $53.39 | 271200 |
| 2022-09-21 | 58.38 | $54.52 | 199519 |
| 2022-09-20 | 58.87 | $55.45 | 231300 |
| 2022-09-19 | 59.32 | $57.56 | 404800 |
| 2022-09-16 | 59.60 | $55.17 | 6.4M |
| 2022-09-15 | 60.15 | $58.11 | 445800 |
| 2022-09-14 | 60.46 | $58.90 | 409400 |
| 2022-09-13 | 60.74 | $61.20 | 283508 |
| 2022-09-12 | 60.81 | $63.42 | 317002 |
| 2022-09-09 | 60.68 | $62.56 | 443500 |
| 2022-09-08 | 60.64 | $60.10 | 435439 |
| 2022-09-07 | 60.85 | $59.93 | 485400 |
| 2022-09-06 | 61.09 | $57.53 | 571541 |
| 2022-09-02 | 61.59 | $56.71 | 181800 |
| 2022-09-01 | 62.20 | $57.19 | 102934 |
| 2022-08-31 | 62.80 | $58.26 | 145045 |
| 2022-08-30 | 63.32 | $58.46 | 237435 |
| 2022-08-29 | 63.84 | $61.07 | 157930 |
| 2022-08-26 | 64.14 | $61.96 | 118000 |
| 2022-08-25 | 64.38 | $64.52 | 142243 |
| 2022-08-24 | 64.39 | $63.07 | 119900 |
| 2022-08-23 | 64.55 | $63.28 | 97300 |
| 2022-08-22 | 64.70 | $63.25 | 84700 |
| 2022-08-19 | 64.86 | $64.96 | 97000 |
| 2022-08-18 | 64.85 | $65.96 | 114300 |
| 2022-08-17 | 64.74 | $65.23 | 87201 |
| 2022-08-16 | 64.68 | $66.46 | 104216 |
| 2022-08-15 | 64.50 | $65.61 | 119600 |
| 2022-08-12 | 64.37 | $65.37 | 123700 |
| 2022-08-11 | 64.25 | $63.89 | 131139 |
| 2022-08-10 | 64.25 | $63.46 | 303012 |
| 2022-08-09 | 64.27 | $62.66 | 122600 |
| 2022-08-08 | 64.36 | $63.88 | 99717 |
| 2022-08-05 | 64.32 | $63.67 | 88500 |
| 2022-08-04 | 64.29 | $64.04 | 97800 |
| 2022-08-03 | 64.21 | $63.53 | 121022 |
| 2022-08-02 | 64.16 | $63.64 | 171100 |
| 2022-08-01 | 64.09 | $66.24 | 134418 |
| 2022-07-29 | 63.75 | $66.81 | 125700 |
| 2022-07-28 | 63.33 | $67.16 | 89600 |
| 2022-07-27 | 62.84 | $66.36 | 130100 |
| 2022-07-26 | 62.41 | $64.67 | 86400 |
| 2022-07-25 | 62.13 | $64.70 | 146300 |
| 2022-07-22 | 61.83 | $63.87 | 87607 |
| 2022-07-21 | 61.58 | $63.73 | 108607 |
| 2022-07-20 | 61.33 | $63.59 | 108800 |
| 2022-07-19 | 61.06 | $63.31 | 209700 |
| 2022-07-18 | 60.79 | $61.01 | 90000 |
| 2022-07-15 | 60.74 | $61.45 | 131000 |
| 2022-07-14 | 60.64 | $60.13 | 89837 |
| 2022-07-13 | 60.67 | $60.00 | 114901 |
| 2022-07-12 | 60.72 | $60.58 | 197000 |
| 2022-07-11 | 60.74 | $60.69 | 77100 |
| 2022-07-08 | 60.78 | $60.96 | 77500 |
| 2022-07-07 | 60.82 | $61.06 | 123628 |
| 2022-07-06 | 60.89 | $60.47 | 95808 |
| 2022-07-05 | 61.05 | $60.99 | 126429 |
| 2022-07-01 | 61.19 | $61.68 | 123900 |
| 2022-06-30 | 61.31 | $61.34 | 166500 |
| 2022-06-29 | 61.48 | $61.29 | 95959 |
| 2022-06-28 | 61.68 | $61.47 | 100100 |
| 2022-06-27 | 61.89 | $62.01 | 109100 |
| 2022-06-24 | 62.07 | $61.02 | 257900 |
| 2022-06-23 | 62.36 | $58.75 | 119000 |
| 2022-06-22 | 62.90 | $58.69 | 112423 |
| 2022-06-21 | 63.47 | $58.87 | 121600 |
| 2022-06-17 | 64.04 | $57.93 | 208400 |
| 2022-06-16 | 64.74 | $58.63 | 149745 |
| 2022-06-15 | 65.40 | $61.47 | 122100 |
| 2022-06-14 | 65.82 | $61.65 | 109500 |
| 2022-06-13 | 66.24 | $61.76 | 143500 |
| 2022-06-10 | 66.67 | $64.91 | 103244 |
| 2022-06-09 | 66.79 | $66.49 | 82730 |
| 2022-06-08 | 66.75 | $66.85 | 91725 |
| 2022-06-07 | 66.67 | $69.04 | 98400 |
| 2022-06-06 | 66.36 | $68.81 | 79006 |
| 2022-06-03 | 66.06 | $67.61 | 94423 |
| 2022-06-02 | 65.87 | $68.90 | 89000 |
| 2022-06-01 | 65.55 | $66.75 | 89600 |
| 2022-05-31 | 65.43 | $66.26 | 200600 |
| 2022-05-27 | 65.34 | $67.41 | 98300 |
| 2022-05-26 | 65.13 | $66.17 | 85600 |
| 2022-05-25 | 65.03 | $64.67 | 82800 |
| 2022-05-24 | 65.05 | $64.55 | 98000 |
| 2022-05-23 | 65.07 | $64.34 | 127039 |
| 2022-05-20 | 65.10 | $64.26 | 95035 |
| 2022-05-19 | 65.13 | $64.61 | 129501 |
| 2022-05-18 | 65.13 | $65.39 | 145512 |
| 2022-05-17 | 65.05 | $67.28 | 84000 |
| 2022-05-16 | 64.78 | $64.86 | 78600 |
| 2022-05-13 | 64.73 | $64.88 | 184515 |
| 2022-05-12 | 64.67 | $65.19 | 233505 |
| 2022-05-11 | 64.57 | $64.66 | 249435 |
| 2022-05-10 | 64.50 | $63.57 | 189318 |
| 2022-05-09 | 64.53 | $65.53 | 204700 |
| 2022-05-06 | 64.36 | $66.11 | 212800 |
| 2022-05-05 | 64.11 | $66.22 | 205100 |
| 2022-05-04 | 63.83 | $68.18 | 226500 |
| 2022-05-03 | 63.35 | $65.86 | 150819 |
| 2022-05-02 | 63.08 | $63.99 | 218933 |
| 2022-04-29 | 63.00 | $63.61 | 246300 |
| 2022-04-28 | 62.97 | $63.38 | 109129 |
| 2022-04-27 | 62.98 | $61.78 | 118849 |
| 2022-04-26 | 63.17 | $61.09 | 130500 |
| 2022-04-25 | 63.45 | $62.97 | 132800 |
| 2022-04-22 | 63.55 | $62.70 | 76944 |
| 2022-04-21 | 63.70 | $64.29 | 138045 |
| 2022-04-20 | 63.70 | $65.22 | 99734 |
| 2022-04-19 | 63.62 | $64.49 | 99749 |
| 2022-04-18 | 63.62 | $62.75 | 109716 |
| 2022-04-14 | 63.80 | $63.05 | 109436 |
| 2022-04-13 | 63.97 | $63.32 | 147400 |
| 2022-04-12 | 64.13 | $61.52 | 111243 |
| 2022-04-11 | 64.48 | $61.61 | 111424 |
| 2022-04-08 | 64.84 | $61.74 | 101934 |
| 2022-04-07 | 65.20 | $62.21 | 204926 |
| 2022-04-06 | 65.53 | $62.88 | 175800 |
| 2022-04-05 | 65.80 | $63.03 | 191622 |
| 2022-04-04 | 66.06 | $65.61 | 226212 |
| 2022-04-01 | 66.07 | $66.15 | 115500 |
| 2022-03-31 | 66.02 | $66.15 | 98800 |
| 2022-03-30 | 65.99 | $67.20 | 186600 |
| 2022-03-29 | 65.87 | $67.45 | 164608 |
| 2022-03-28 | 65.73 | $64.87 | 125500 |
| 2022-03-25 | 65.85 | $66.16 | 80700 |
| 2022-03-24 | 65.88 | $65.51 | 94029 |
| 2022-03-23 | 65.97 | $65.20 | 108100 |
| 2022-03-22 | 66.12 | $66.34 | 98700 |
| 2022-03-21 | 66.19 | $66.42 | 95500 |
| 2022-03-18 | 66.26 | $66.32 | 207335 |
| 2022-03-17 | 66.36 | $66.74 | 68800 |
| 2022-03-16 | 66.45 | $66.94 | 112501 |
| 2022-03-15 | 66.53 | $65.46 | 115705 |
| 2022-03-14 | 66.77 | $65.47 | 99600 |
| 2022-03-11 | 67.03 | $64.36 | 101800 |
| 2022-03-10 | 67.42 | $64.55 | 180300 |
| 2022-03-09 | 67.83 | $65.89 | 159800 |
| 2022-03-08 | 68.13 | $62.55 | 213830 |
| 2022-03-07 | 68.78 | $62.85 | 315714 |
| 2022-03-04 | 69.41 | $66.82 | 200749 |
| 2022-03-03 | 69.68 | $69.75 | 170903 |
| 2022-03-02 | 69.68 | $69.36 | 115409 |
| 2022-03-01 | 69.71 | $67.17 | 163641 |
| 2022-02-28 | 69.97 | $69.99 | 170717 |
| 2022-02-25 | 69.96 | $70.06 | 212700 |
| 2022-02-24 | 69.93 | $67.92 | 213300 |
| 2022-02-23 | 70.12 | $71.31 | 244600 |
| 2022-02-22 | 69.98 | $70.49 | 279200 |
| 2022-02-18 | 69.92 | $69.92 | 140300 |
| 2022-02-17 | 69.92 | $69.97 | 113200 |
| 2022-02-16 | 69.92 | $71.13 | 152334 |
| 2022-02-15 | 69.81 | $71.71 | 247200 |
| 2022-02-14 | 69.66 | $68.78 | 165337 |
| 2022-02-11 | 69.80 | $69.46 | 108037 |
| 2022-02-10 | 69.90 | $69.78 | 152300 |
| 2022-02-09 | 69.98 | $71.29 | 235600 |
| 2022-02-08 | 69.93 | $70.77 | 273021 |
| 2022-02-07 | 69.94 | $68.56 | 187500 |
| 2022-02-04 | 70.19 | $66.00 | 212800 |
| 2022-02-03 | 70.72 | $69.66 | 109400 |
| 2022-02-02 | 70.92 | $70.15 | 133448 |
| 2022-02-01 | 71.09 | $70.57 | 134900 |
| 2022-01-31 | 71.24 | $69.97 | 126900 |
| 2022-01-28 | 71.46 | $69.78 | 112400 |
| 2022-01-27 | 71.71 | $68.70 | 80300 |
| 2022-01-26 | 72.08 | $69.82 | 127735 |
| 2022-01-25 | 72.36 | $70.30 | 133200 |
| 2022-01-24 | 72.61 | $70.98 | 136000 |
| 2022-01-21 | 72.80 | $70.66 | 121200 |
| 2022-01-20 | 73.03 | $71.18 | 90409 |
| 2022-01-19 | 73.21 | $72.33 | 67035 |
| 2022-01-18 | 73.27 | $72.46 | 73801 |
| 2022-01-14 | 73.31 | $73.79 | 78000 |
| 2022-01-13 | 73.22 | $73.33 | 120100 |
| 2022-01-12 | 73.18 | $72.52 | 161100 |
| 2022-01-11 | 73.19 | $73.74 | 68428 |
| 2022-01-10 | 73.08 | $73.30 | 62800 |
| 2022-01-07 | 73.00 | $73.97 | 76600 |
| 2022-01-06 | 72.84 | $74.03 | 111000 |
| 2022-01-05 | 72.65 | $73.69 | 73100 |
| 2022-01-04 | 72.46 | $74.09 | 70300 |
| 2022-01-03 | 72.22 | $73.13 | 77100 |
| 2021-12-31 | 72.03 | $73.15 | 87000 |
| 2021-12-30 | 71.81 | $72.80 | 85109 |
| 2021-12-29 | 71.60 | $73.20 | 63112 |
| 2021-12-28 | 71.30 | $73.11 | 69800 |
| 2021-12-27 | 70.99 | $73.01 | 101800 |
| 2021-12-23 | 70.67 | $71.75 | 111300 |
| 2021-12-22 | 70.46 | $72.09 | 80720 |
| 2021-12-21 | 70.23 | $71.85 | 178522 |
| 2021-12-20 | 70.02 | $69.95 | 180400 |
| 2021-12-17 | 70.01 | $72.44 | 483900 |
| 2021-12-16 | 69.76 | $72.40 | 192619 |
| 2021-12-15 | 69.52 | $72.05 | 158800 |
| 2021-12-14 | 69.33 | $70.71 | 181300 |
| 2021-12-13 | 69.30 | $70.89 | 173041 |
| 2021-12-10 | 69.29 | $70.80 | 146900 |
| 2021-12-09 | 69.32 | $69.48 | 113823 |
| 2021-12-08 | 69.50 | $69.54 | 101100 |
| 2021-12-07 | 69.71 | $68.80 | 98700 |
| 2021-12-06 | 70.03 | $68.87 | 116800 |
| 2021-12-03 | 70.37 | $66.83 | 138049 |
| 2021-12-02 | 70.94 | $67.14 | 97500 |
| 2021-12-01 | 71.52 | $65.11 | 123400 |
| 2021-11-30 | 72.33 | $65.67 | 270021 |
| 2021-11-29 | 73.13 | $67.71 | 215400 |
| 2021-11-26 | 73.75 | $68.21 | 105000 |
| 2021-11-24 | 74.33 | $71.44 | 121648 |
| 2021-11-23 | 74.60 | $72.94 | 184000 |
| 2021-11-22 | 74.73 | $72.59 | 304600 |
| 2021-11-19 | 74.89 | $72.34 | 179000 |
| 2021-11-18 | 75.07 | $72.79 | 146846 |
| 2021-11-17 | 75.19 | $73.84 | 195100 |
| 2021-11-16 | 75.20 | $75.90 | 134270 |
| 2021-11-15 | 74.98 | $77.27 | 121100 |
| 2021-11-12 | 74.60 | $78.05 | 142900 |
| 2021-11-11 | 74.12 | $77.16 | 83243 |
| 2021-11-10 | 73.70 | $76.10 | 88746 |
| 2021-11-09 | 73.35 | $76.17 | 103600 |
| 2021-11-08 | 72.97 | $75.97 | 182600 |
| 2021-11-05 | 72.59 | $76.06 | 148906 |
| 2021-11-04 | 72.18 | $73.50 | 175135 |
| 2021-11-03 | 72.00 | $75.43 | 118813 |
| 2021-11-02 | 71.62 | $74.34 | 86413 |
| 2021-11-01 | 71.33 | $72.76 | 157720 |
| 2021-10-29 | 71.19 | $70.94 | 113247 |
| 2021-10-28 | 71.23 | $71.29 | 75100 |
| 2021-10-27 | 71.23 | $70.74 | 90100 |
| 2021-10-26 | 71.29 | $72.46 | 143000 |
| 2021-10-25 | 71.17 | $71.99 | 135638 |
| 2021-10-22 | 71.10 | $70.77 | 69409 |
| 2021-10-21 | 71.13 | $70.96 | 90339 |
| 2021-10-20 | 71.15 | $70.72 | 64300 |
| 2021-10-19 | 71.19 | $69.97 | 75100 |
| 2021-10-18 | 71.28 | $70.59 | 99800 |
| 2021-10-15 | 71.31 | $71.82 | 119700 |
| 2021-10-14 | 71.21 | $72.06 | 192200 |
| 2021-10-13 | 71.09 | $70.60 | 142257 |
| 2021-10-12 | 71.12 | $71.15 | 83400 |
| 2021-10-11 | 71.11 | $71.15 | 63100 |
| 2021-10-08 | 71.11 | $71.32 | 117917 |
| 2021-10-07 | 71.11 | $71.89 | 239900 |
| 2021-10-06 | 71.08 | $70.87 | 166937 |
| 2021-10-05 | 71.17 | $72.34 | 93200 |
| 2021-10-04 | 71.15 | $71.82 | 144500 |
| 2021-10-01 | 71.19 | $72.46 | 156800 |
| 2021-09-30 | 71.20 | $69.84 | 130600 |
| 2021-09-29 | 71.51 | $71.62 | 145500 |
| 2021-09-28 | 71.67 | $70.83 | 91100 |
| 2021-09-27 | 71.95 | $71.54 | 84939 |
| 2021-09-24 | 72.20 | $69.95 | 76100 |
| 2021-09-23 | 72.63 | $70.44 | 145921 |
| 2021-09-22 | 73.06 | $69.17 | 158717 |
| 2021-09-21 | 73.64 | $68.06 | 141702 |
| 2021-09-20 | 74.37 | $68.73 | 123900 |
| 2021-09-17 | 75.08 | $69.80 | 581100 |
| 2021-09-16 | 75.71 | $72.06 | 114347 |
| 2021-09-15 | 76.16 | $73.55 | 134131 |
| 2021-09-14 | 76.48 | $72.73 | 101841 |
| 2021-09-13 | 76.92 | $74.24 | 100232 |
| 2021-09-10 | 77.24 | $75.05 | 120247 |
| 2021-09-09 | 77.52 | $76.31 | 117043 |
| 2021-09-08 | 77.69 | $76.48 | 118216 |
| 2021-09-07 | 77.87 | $76.28 | 108837 |
| 2021-09-03 | 78.08 | $77.01 | 130505 |
| 2021-09-02 | 78.23 | $77.87 | 89611 |
| 2021-09-01 | 78.31 | $78.52 | 105100 |
| 2021-08-31 | 78.32 | $78.64 | 152000 |
| 2021-08-30 | 78.32 | $79.05 | 88400 |
| 2021-08-27 | 78.27 | $79.19 | 114824 |
| 2021-08-26 | 78.22 | $76.85 | 79325 |
| 2021-08-25 | 78.41 | $77.71 | 56816 |
| 2021-08-24 | 78.51 | $77.41 | 72000 |
| 2021-08-23 | 78.65 | $77.78 | 108040 |
| 2021-08-20 | 78.75 | $76.71 | 116300 |
| 2021-08-19 | 78.96 | $75.75 | 103700 |
| 2021-08-18 | 79.25 | $77.41 | 89420 |
| 2021-08-17 | 79.38 | $78.25 | 67131 |
| 2021-08-16 | 79.43 | $79.97 | 60401 |
| 2021-08-13 | 79.28 | $80.52 | 49640 |
| 2021-08-12 | 79.06 | $80.30 | 125036 |
| 2021-08-11 | 78.85 | $81.31 | 85800 |
| 2021-08-10 | 78.53 | $80.06 | 88500 |
| 2021-08-09 | 78.31 | $79.31 | 60800 |
| 2021-08-06 | 78.16 | $79.95 | 74600 |
| 2021-08-05 | 77.94 | $78.43 | 65300 |
| 2021-08-04 | 77.86 | $77.86 | 85700 |
| 2021-08-03 | 77.82 | $79.06 | 108900 |
| 2021-08-02 | 77.66 | $78.46 | 135029 |
| 2021-07-30 | 77.55 | $80.22 | 134047 |
| 2021-07-29 | 77.27 | $78.97 | 119100 |
| 2021-07-28 | 77.11 | $78.38 | 71932 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
73.48
2026-07-24
Close Price
$74.60
Vol: 185816
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
49.70
Average
66.59
Maximum
87.35
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 73.48 | $74.60 | 185816 |
| 2026-07-23 | 73.34 | $73.21 | 119600 |
| 2026-07-22 | 73.47 | $74.56 | 126740 |
| 2026-07-21 | 73.34 | $73.73 | 206300 |
| 2026-07-20 | 73.37 | $72.98 | 173113 |
| 2026-07-17 | 73.56 | $74.91 | 125500 |
| 2026-07-16 | 73.39 | $75.39 | 147444 |
| 2026-07-15 | 73.10 | $73.85 | 208500 |
| 2026-07-14 | 73.09 | $72.32 | 184100 |
| 2026-07-13 | 73.41 | $72.18 | 124472 |
| 2026-07-10 | 73.82 | $72.46 | 151903 |
| 2026-07-09 | 74.24 | $71.92 | 202745 |
| 2026-07-08 | 74.85 | $72.18 | 242316 |
| 2026-07-07 | 75.51 | $73.09 | 212918 |
| 2026-07-06 | 76.08 | $74.35 | 195530 |
| 2026-07-02 | 76.49 | $74.46 | 204324 |
| 2026-07-01 | 76.93 | $73.78 | 393100 |
| 2026-06-30 | 77.59 | $73.97 | 345908 |
| 2026-06-29 | 78.32 | $77.43 | 249900 |
| 2026-06-26 | 78.42 | $79.80 | 1.1M |
| 2026-06-25 | 78.05 | $78.82 | 331811 |
| 2026-06-24 | 77.81 | $78.67 | 342300 |
| 2026-06-23 | 77.57 | $76.48 | 327200 |
| 2026-06-22 | 77.74 | $77.16 | 269890 |
| 2026-06-18 | 77.80 | $78.67 | 814911 |
| 2026-06-17 | 77.54 | $76.93 | 206805 |
| 2026-06-16 | 77.60 | $78.02 | 153233 |
| 2026-06-15 | 77.44 | $78.43 | 130600 |
| 2026-06-12 | 77.17 | $78.12 | 135019 |
| 2026-06-11 | 76.92 | $77.31 | 127305 |
| 2026-06-10 | 76.79 | $75.95 | 197812 |
| 2026-06-09 | 76.93 | $76.52 | 102500 |
| 2026-06-08 | 76.96 | $75.55 | 121224 |
| 2026-06-05 | 77.21 | $75.83 | 120600 |
| 2026-06-04 | 77.43 | $76.70 | 156317 |
| 2026-06-03 | 77.50 | $75.04 | 246207 |
| 2026-06-02 | 77.92 | $76.48 | 146506 |
| 2026-06-01 | 78.10 | $76.39 | 145700 |
| 2026-05-29 | 78.33 | $77.02 | 160829 |
| 2026-05-28 | 78.45 | $77.94 | 96906 |
| 2026-05-27 | 78.39 | $78.51 | 129800 |
| 2026-05-26 | 78.19 | $78.11 | 175300 |
| 2026-05-22 | 78.03 | $76.79 | 149049 |
| 2026-05-21 | 78.12 | $75.40 | 174751 |
| 2026-05-20 | 78.50 | $75.99 | 203623 |
| 2026-05-19 | 78.81 | $75.04 | 199508 |
| 2026-05-18 | 79.36 | $75.97 | 198400 |
| 2026-05-15 | 79.79 | $76.28 | 208700 |
| 2026-05-14 | 80.20 | $80.65 | 320400 |
| 2026-05-13 | 79.74 | $82.84 | 429420 |
| 2026-05-12 | 78.73 | $81.01 | 418446 |
| 2026-05-11 | 77.92 | $80.32 | 299129 |
| 2026-05-08 | 77.12 | $79.51 | 360218 |
| 2026-05-07 | 76.34 | $77.81 | 216647 |
| 2026-05-06 | 75.79 | $79.29 | 350945 |
| 2026-05-05 | 74.82 | $79.00 | 273741 |
| 2026-05-04 | 73.75 | $77.50 | 408906 |
| 2026-05-01 | 72.81 | $75.96 | 214154 |
| 2026-04-30 | 72.05 | $71.94 | 186007 |
| 2026-04-29 | 72.00 | $70.41 | 173901 |
| 2026-04-28 | 72.27 | $72.79 | 183120 |
| 2026-04-27 | 72.07 | $72.26 | 131600 |
| 2026-04-24 | 71.95 | $71.85 | 164000 |
| 2026-04-23 | 71.89 | $71.35 | 111538 |
| 2026-04-22 | 71.92 | $70.55 | 123816 |
| 2026-04-21 | 72.12 | $71.15 | 211439 |
| 2026-04-20 | 72.22 | $72.07 | 112000 |
| 2026-04-17 | 72.14 | $72.76 | 150200 |
| 2026-04-16 | 71.90 | $71.75 | 144904 |
| 2026-04-15 | 71.82 | $71.32 | 209414 |
| 2026-04-14 | 71.82 | $72.86 | 140200 |
| 2026-04-13 | 71.48 | $73.01 | 139300 |
| 2026-04-10 | 71.06 | $73.02 | 87000 |
| 2026-04-09 | 70.56 | $72.98 | 144637 |
| 2026-04-08 | 69.99 | $72.67 | 173929 |
| 2026-04-07 | 69.38 | $69.23 | 156037 |
| 2026-04-06 | 69.41 | $68.12 | 158400 |
| 2026-04-02 | 69.67 | $69.30 | 172233 |
| 2026-04-01 | 69.72 | $71.43 | 261101 |
| 2026-03-31 | 69.33 | $70.92 | 182302 |
| 2026-03-30 | 68.99 | $70.14 | 220700 |
| 2026-03-27 | 68.76 | $70.52 | 147100 |
| 2026-03-26 | 68.40 | $70.72 | 175400 |
| 2026-03-25 | 67.96 | $70.18 | 200205 |
| 2026-03-24 | 67.56 | $67.84 | 248500 |
| 2026-03-23 | 67.59 | $65.95 | 238100 |
| 2026-03-20 | 68.02 | $65.26 | 813342 |
| 2026-03-19 | 68.68 | $67.24 | 217400 |
| 2026-03-18 | 69.03 | $67.59 | 369400 |
| 2026-03-17 | 69.36 | $70.15 | 223600 |
| 2026-03-16 | 69.21 | $69.37 | 215415 |
| 2026-03-13 | 69.20 | $68.40 | 177300 |
| 2026-03-12 | 69.39 | $67.87 | 221900 |
| 2026-03-11 | 69.73 | $68.13 | 199233 |
| 2026-03-10 | 70.06 | $67.60 | 263400 |
| 2026-03-09 | 70.56 | $67.45 | 158401 |
| 2026-03-06 | 71.17 | $67.37 | 134202 |
| 2026-03-05 | 71.89 | $70.16 | 245200 |
| 2026-03-04 | 72.13 | $71.65 | 202300 |
| 2026-03-03 | 72.08 | $70.93 | 233630 |
| 2026-03-02 | 72.18 | $71.00 | 169738 |
| 2026-02-27 | 72.27 | $70.62 | 145537 |
| 2026-02-26 | 72.44 | $71.09 | 164500 |
| 2026-02-25 | 72.53 | $70.18 | 187814 |
| 2026-02-24 | 72.82 | $70.25 | 153010 |
| 2026-02-23 | 73.12 | $70.05 | 222600 |
| 2026-02-20 | 73.51 | $72.11 | 189300 |
| 2026-02-19 | 73.51 | $72.30 | 140314 |
| 2026-02-18 | 73.45 | $72.65 | 163900 |
| 2026-02-17 | 73.30 | $72.89 | 170400 |
| 2026-02-13 | 73.05 | $72.97 | 144500 |
| 2026-02-12 | 72.73 | $73.47 | 131600 |
| 2026-02-11 | 72.23 | $74.16 | 152700 |
| 2026-02-10 | 71.50 | $72.92 | 218843 |
| 2026-02-09 | 70.89 | $72.09 | 139600 |
| 2026-02-06 | 70.34 | $72.77 | 154000 |
| 2026-02-05 | 69.55 | $71.63 | 199800 |
| 2026-02-04 | 68.86 | $71.55 | 203011 |
| 2026-02-03 | 68.06 | $68.95 | 139715 |
| 2026-02-02 | 67.68 | $67.30 | 209300 |
| 2026-01-30 | 67.57 | $65.76 | 739505 |
| 2026-01-29 | 67.75 | $65.25 | 471437 |
| 2026-01-28 | 68.06 | $66.27 | 278000 |
| 2026-01-27 | 68.20 | $67.14 | 228200 |
| 2026-01-26 | 68.16 | $68.15 | 172903 |
| 2026-01-23 | 67.89 | $69.07 | 141901 |
| 2026-01-22 | 67.36 | $68.29 | 124048 |
| 2026-01-21 | 66.91 | $67.39 | 217300 |
| 2026-01-20 | 66.55 | $65.94 | 91627 |
| 2026-01-16 | 66.44 | $67.12 | 130500 |
| 2026-01-15 | 66.04 | $67.64 | 108349 |
| 2026-01-14 | 65.46 | $66.80 | 117600 |
| 2026-01-13 | 64.95 | $66.24 | 126500 |
| 2026-01-12 | 64.46 | $66.44 | 113131 |
| 2026-01-09 | 63.85 | $66.25 | 115137 |
| 2026-01-08 | 63.17 | $65.19 | 126200 |
| 2026-01-07 | 62.60 | $63.00 | 119100 |
| 2026-01-06 | 62.38 | $63.93 | 151900 |
| 2026-01-05 | 61.94 | $62.03 | 145000 |
| 2026-01-02 | 61.81 | $61.15 | 143241 |
| 2025-12-31 | 61.84 | $60.95 | 150700 |
| 2025-12-30 | 61.92 | $61.56 | 155656 |
| 2025-12-29 | 61.88 | $62.14 | 175800 |
| 2025-12-26 | 61.69 | $62.14 | 110948 |
| 2025-12-24 | 61.48 | $61.91 | 132700 |
| 2025-12-23 | 61.27 | $61.03 | 181400 |
| 2025-12-22 | 61.21 | $60.76 | 142430 |
| 2025-12-19 | 61.18 | $60.55 | 712226 |
| 2025-12-18 | 61.20 | $61.42 | 216700 |
| 2025-12-17 | 61.02 | $61.72 | 276200 |
| 2025-12-16 | 60.75 | $62.14 | 199101 |
| 2025-12-15 | 60.34 | $62.20 | 242041 |
| 2025-12-12 | 59.85 | $61.94 | 251246 |
| 2025-12-11 | 59.33 | $61.54 | 159100 |
| 2025-12-10 | 58.80 | $60.69 | 208625 |
| 2025-12-09 | 58.37 | $58.73 | 132900 |
| 2025-12-08 | 58.29 | $58.13 | 117800 |
| 2025-12-05 | 58.31 | $59.17 | 119528 |
| 2025-12-04 | 58.12 | $58.63 | 150414 |
| 2025-12-03 | 58.01 | $58.79 | 111200 |
| 2025-12-02 | 57.85 | $57.94 | 94600 |
| 2025-12-01 | 57.84 | $58.35 | 127826 |
| 2025-11-28 | 57.75 | $58.65 | 86100 |
| 2025-11-26 | 57.58 | $59.24 | 282900 |
| 2025-11-25 | 57.26 | $59.21 | 227223 |
| 2025-11-24 | 56.90 | $57.73 | 198049 |
| 2025-11-21 | 56.80 | $58.79 | 169822 |
| 2025-11-20 | 56.46 | $56.88 | 190700 |
| 2025-11-19 | 56.47 | $57.57 | 155400 |
| 2025-11-18 | 56.35 | $57.56 | 235432 |
| 2025-11-17 | 56.21 | $57.23 | 260738 |
| 2025-11-14 | 56.12 | $57.22 | 154916 |
| 2025-11-13 | 56.04 | $57.38 | 144900 |
| 2025-11-12 | 55.91 | $56.72 | 181600 |
| 2025-11-11 | 55.91 | $57.28 | 92826 |
| 2025-11-10 | 55.79 | $56.71 | 126731 |
| 2025-11-07 | 55.80 | $55.90 | 135743 |
| 2025-11-06 | 55.98 | $55.50 | 151400 |
| 2025-11-05 | 56.28 | $56.42 | 153300 |
| 2025-11-04 | 56.45 | $55.61 | 232226 |
| 2025-11-03 | 56.83 | $56.06 | 212700 |
| 2025-10-31 | 57.19 | $56.75 | 336800 |
| 2025-10-30 | 57.46 | $55.24 | 228518 |
| 2025-10-29 | 58.11 | $55.09 | 306615 |
| 2025-10-28 | 58.90 | $56.59 | 188019 |
| 2025-10-27 | 59.51 | $56.86 | 185638 |
| 2025-10-24 | 60.16 | $59.71 | 202800 |
| 2025-10-23 | 60.32 | $61.50 | 159375 |
| 2025-10-22 | 60.13 | $60.51 | 158723 |
| 2025-10-21 | 60.13 | $62.00 | 170625 |
| 2025-10-20 | 59.81 | $60.78 | 137800 |
| 2025-10-17 | 59.70 | $59.27 | 127500 |
| 2025-10-16 | 59.90 | $59.54 | 150255 |
| 2025-10-15 | 60.08 | $60.49 | 215400 |
| 2025-10-14 | 60.10 | $59.50 | 353315 |
| 2025-10-13 | 60.33 | $58.93 | 212000 |
| 2025-10-10 | 60.72 | $58.07 | 167532 |
| 2025-10-09 | 61.37 | $60.00 | 150900 |
| 2025-10-08 | 61.71 | $60.84 | 171900 |
| 2025-10-07 | 61.93 | $60.55 | 178600 |
| 2025-10-06 | 62.25 | $61.31 | 156600 |
| 2025-10-03 | 62.46 | $62.73 | 161700 |
| 2025-10-02 | 62.40 | $62.32 | 103700 |
| 2025-10-01 | 62.43 | $62.00 | 130811 |
| 2025-09-30 | 62.52 | $62.12 | 137500 |
| 2025-09-29 | 62.61 | $61.45 | 132830 |
| 2025-09-26 | 62.85 | $62.19 | 217900 |
| 2025-09-25 | 62.97 | $60.74 | 176605 |
| 2025-09-24 | 63.41 | $61.63 | 163849 |
| 2025-09-23 | 63.74 | $61.87 | 190700 |
| 2025-09-22 | 64.06 | $62.51 | 206822 |
| 2025-09-19 | 64.30 | $62.92 | 683244 |
| 2025-09-18 | 64.49 | $64.68 | 224800 |
| 2025-09-17 | 64.33 | $63.51 | 231200 |
| 2025-09-16 | 64.38 | $63.21 | 194433 |
| 2025-09-15 | 64.49 | $63.19 | 129000 |
| 2025-09-12 | 64.63 | $63.57 | 166711 |
| 2025-09-11 | 64.69 | $65.00 | 221944 |
| 2025-09-10 | 64.46 | $63.03 | 344300 |
| 2025-09-09 | 64.60 | $63.00 | 248425 |
| 2025-09-08 | 64.76 | $64.17 | 321947 |
| 2025-09-05 | 64.68 | $64.11 | 216244 |
| 2025-09-04 | 64.60 | $63.27 | 358918 |
| 2025-09-03 | 64.66 | $64.75 | 214600 |
| 2025-09-02 | 64.42 | $64.94 | 215869 |
| 2025-08-29 | 64.09 | $65.45 | 297008 |
| 2025-08-28 | 63.58 | $65.15 | 193500 |
| 2025-08-27 | 63.05 | $65.02 | 181100 |
| 2025-08-26 | 62.45 | $63.74 | 222017 |
| 2025-08-25 | 62.01 | $63.97 | 155800 |
| 2025-08-22 | 61.45 | $63.80 | 208800 |
| 2025-08-21 | 60.82 | $61.13 | 120300 |
| 2025-08-20 | 60.66 | $60.64 | 144400 |
| 2025-08-19 | 60.56 | $60.79 | 150700 |
| 2025-08-18 | 60.42 | $60.50 | 177238 |
| 2025-08-15 | 60.30 | $60.73 | 340849 |
| 2025-08-14 | 60.11 | $61.75 | 230800 |
| 2025-08-13 | 59.68 | $63.14 | 336125 |
| 2025-08-12 | 58.88 | $61.01 | 201400 |
| 2025-08-11 | 58.39 | $58.33 | 183011 |
| 2025-08-08 | 58.40 | $57.98 | 154017 |
| 2025-08-07 | 58.47 | $57.88 | 200051 |
| 2025-08-06 | 58.58 | $57.36 | 199853 |
| 2025-08-05 | 58.82 | $57.87 | 197500 |
| 2025-08-04 | 58.98 | $56.54 | 197800 |
| 2025-08-01 | 59.45 | $56.48 | 261000 |
| 2025-07-31 | 60.00 | $58.15 | 252700 |
| 2025-07-30 | 60.28 | $58.47 | 271218 |
| 2025-07-29 | 60.53 | $59.93 | 342400 |
| 2025-07-28 | 60.51 | $61.28 | 577062 |
| 2025-07-25 | 60.20 | $65.45 | 607472 |
| 2025-07-24 | 58.95 | $59.20 | 283607 |
| 2025-07-23 | 58.80 | $60.12 | 199347 |
| 2025-07-22 | 58.44 | $59.94 | 266300 |
| 2025-07-21 | 58.06 | $59.01 | 314039 |
| 2025-07-18 | 57.81 | $57.01 | 559603 |
| 2025-07-17 | 57.93 | $57.51 | 312400 |
| 2025-07-16 | 57.97 | $57.05 | 259347 |
| 2025-07-15 | 58.10 | $56.93 | 192540 |
| 2025-07-14 | 58.29 | $58.70 | 158100 |
| 2025-07-11 | 58.12 | $59.18 | 175434 |
| 2025-07-10 | 57.82 | $59.66 | 223400 |
| 2025-07-09 | 57.37 | $58.94 | 252400 |
| 2025-07-08 | 57.00 | $58.56 | 388132 |
| 2025-07-07 | 56.64 | $57.80 | 387900 |
| 2025-07-03 | 56.39 | $59.10 | 118122 |
| 2025-07-02 | 55.83 | $58.95 | 208841 |
| 2025-07-01 | 55.21 | $57.52 | 228348 |
| 2025-06-30 | 54.79 | $55.07 | 308828 |
| 2025-06-27 | 54.82 | $55.51 | 443545 |
| 2025-06-26 | 54.78 | $55.61 | 195400 |
| 2025-06-25 | 54.71 | $54.42 | 211413 |
| 2025-06-24 | 54.89 | $54.87 | 200400 |
| 2025-06-23 | 55.00 | $54.41 | 326500 |
| 2025-06-20 | 55.24 | $53.29 | 635700 |
| 2025-06-18 | 55.75 | $53.80 | 195300 |
| 2025-06-17 | 56.25 | $54.01 | 256900 |
| 2025-06-16 | 56.78 | $54.60 | 207544 |
| 2025-06-13 | 57.28 | $54.11 | 241204 |
| 2025-06-12 | 57.95 | $56.00 | 306300 |
| 2025-06-11 | 58.34 | $57.94 | 138200 |
| 2025-06-10 | 58.39 | $60.01 | 221400 |
| 2025-06-09 | 57.99 | $59.25 | 165608 |
| 2025-06-06 | 57.70 | $57.76 | 117700 |
| 2025-06-05 | 57.67 | $57.79 | 188000 |
| 2025-06-04 | 57.63 | $57.90 | 167503 |
| 2025-06-03 | 57.56 | $57.47 | 239000 |
| 2025-06-02 | 57.57 | $55.88 | 274700 |
| 2025-05-30 | 57.91 | $56.78 | 256309 |
| 2025-05-29 | 58.12 | $57.90 | 207409 |
| 2025-05-28 | 58.12 | $58.35 | 326018 |
| 2025-05-27 | 58.03 | $59.95 | 264000 |
| 2025-05-23 | 57.58 | $58.14 | 263928 |
| 2025-05-22 | 57.44 | $58.77 | 318533 |
| 2025-05-21 | 57.14 | $58.18 | 463600 |
| 2025-05-20 | 56.92 | $59.67 | 326519 |
| 2025-05-19 | 56.35 | $58.79 | 223100 |
| 2025-05-16 | 55.88 | $59.38 | 287509 |
| 2025-05-15 | 55.21 | $58.90 | 185717 |
| 2025-05-14 | 54.54 | $58.00 | 366435 |
| 2025-05-13 | 53.96 | $58.77 | 266900 |
| 2025-05-12 | 53.13 | $58.32 | 308937 |
| 2025-05-09 | 52.27 | $56.00 | 350924 |
| 2025-05-08 | 51.79 | $55.20 | 374806 |
| 2025-05-07 | 51.41 | $52.34 | 266300 |
| 2025-05-06 | 51.59 | $52.42 | 365233 |
| 2025-05-05 | 51.80 | $52.98 | 302912 |
| 2025-05-02 | 51.94 | $53.01 | 289400 |
| 2025-05-01 | 52.13 | $52.69 | 535300 |
| 2025-04-30 | 52.43 | $51.59 | 379500 |
| 2025-04-29 | 53.03 | $51.05 | 448603 |
| 2025-04-28 | 53.87 | $50.93 | 437400 |
| 2025-04-25 | 54.88 | $52.98 | 396210 |
| 2025-04-24 | 55.64 | $58.80 | 284887 |
| 2025-04-23 | 55.32 | $57.55 | 238000 |
| 2025-04-22 | 55.23 | $57.23 | 167300 |
| 2025-04-21 | 55.21 | $55.98 | 215003 |
| 2025-04-17 | 55.47 | $56.71 | 217214 |
| 2025-04-16 | 55.64 | $56.25 | 202810 |
| 2025-04-15 | 55.96 | $56.76 | 165700 |
| 2025-04-14 | 56.25 | $57.02 | 199700 |
| 2025-04-11 | 56.54 | $56.28 | 187930 |
| 2025-04-10 | 57.07 | $55.85 | 224218 |
| 2025-04-09 | 57.79 | $58.45 | 303233 |
| 2025-04-08 | 58.11 | $53.60 | 239800 |
| 2025-04-07 | 59.52 | $55.09 | 283437 |
| 2025-04-04 | 60.87 | $55.77 | 239100 |
| 2025-04-03 | 62.30 | $58.56 | 169169 |
| 2025-04-02 | 63.39 | $63.06 | 171603 |
| 2025-04-01 | 63.73 | $62.33 | 146200 |
| 2025-03-31 | 64.28 | $63.57 | 181436 |
| 2025-03-28 | 64.68 | $63.61 | 173600 |
| 2025-03-27 | 65.14 | $64.89 | 108600 |
| 2025-03-26 | 65.42 | $65.39 | 122220 |
| 2025-03-25 | 65.64 | $65.13 | 129700 |
| 2025-03-24 | 65.97 | $66.20 | 150727 |
| 2025-03-21 | 66.14 | $65.13 | 1.2M |
| 2025-03-20 | 66.58 | $67.17 | 172414 |
| 2025-03-19 | 66.66 | $68.01 | 167222 |
| 2025-03-18 | 66.59 | $67.97 | 174443 |
| 2025-03-17 | 66.53 | $68.21 | 263800 |
| 2025-03-14 | 66.42 | $67.42 | 140100 |
| 2025-03-13 | 66.47 | $66.53 | 154700 |
| 2025-03-12 | 66.73 | $67.06 | 203100 |
| 2025-03-11 | 66.94 | $67.17 | 211000 |
| 2025-03-10 | 67.17 | $66.65 | 207100 |
| 2025-03-07 | 67.56 | $67.80 | 198847 |
| 2025-03-06 | 67.78 | $68.11 | 187107 |
| 2025-03-05 | 67.99 | $67.73 | 159408 |
| 2025-03-04 | 68.33 | $66.53 | 161549 |
| 2025-03-03 | 68.99 | $67.55 | 164748 |
| 2025-02-28 | 69.55 | $68.74 | 226000 |
| 2025-02-27 | 69.96 | $68.29 | 203804 |
| 2025-02-26 | 70.55 | $69.52 | 205613 |
| 2025-02-25 | 70.98 | $70.63 | 272300 |
| 2025-02-24 | 71.26 | $69.74 | 216800 |
| 2025-02-21 | 71.77 | $69.97 | 182032 |
| 2025-02-20 | 72.34 | $71.10 | 180521 |
| 2025-02-19 | 72.76 | $71.16 | 230300 |
| 2025-02-18 | 73.25 | $72.28 | 310833 |
| 2025-02-14 | 73.59 | $71.61 | 252700 |
| 2025-02-13 | 74.13 | $73.88 | 187700 |
| 2025-02-12 | 74.28 | $73.19 | 242600 |
| 2025-02-11 | 74.60 | $73.63 | 171200 |
| 2025-02-10 | 74.89 | $72.42 | 231819 |
| 2025-02-07 | 75.49 | $73.87 | 222600 |
| 2025-02-06 | 75.88 | $76.20 | 247445 |
| 2025-02-05 | 75.84 | $75.82 | 96621 |
| 2025-02-04 | 75.87 | $75.90 | 140930 |
| 2025-02-03 | 75.90 | $75.26 | 141313 |
| 2025-01-31 | 76.07 | $76.69 | 223334 |
| 2025-01-30 | 75.96 | $77.25 | 76823 |
| 2025-01-29 | 75.72 | $76.65 | 136600 |
| 2025-01-28 | 75.57 | $77.67 | 104700 |
| 2025-01-27 | 75.19 | $76.28 | 147500 |
| 2025-01-24 | 75.04 | $75.91 | 165719 |
| 2025-01-23 | 74.94 | $75.73 | 180000 |
| 2025-01-22 | 74.88 | $76.23 | 116809 |
| 2025-01-21 | 74.71 | $77.06 | 122100 |
| 2025-01-17 | 74.34 | $76.16 | 102227 |
| 2025-01-16 | 74.11 | $75.55 | 146840 |
| 2025-01-15 | 73.97 | $75.61 | 135500 |
| 2025-01-14 | 73.82 | $75.62 | 126600 |
| 2025-01-13 | 73.64 | $73.54 | 127720 |
| 2025-01-10 | 73.89 | $71.95 | 150609 |
| 2025-01-08 | 74.52 | $73.27 | 128900 |
| 2025-01-07 | 74.99 | $73.71 | 209705 |
| 2025-01-06 | 75.45 | $74.40 | 190100 |
| 2025-01-03 | 75.85 | $75.16 | 124100 |
| 2025-01-02 | 76.16 | $74.98 | 193400 |
| 2024-12-31 | 76.56 | $76.21 | 122814 |
| 2024-12-30 | 76.78 | $76.02 | 104200 |
| 2024-12-27 | 77.08 | $76.87 | 105508 |
| 2024-12-26 | 77.25 | $77.39 | 84200 |
| 2024-12-24 | 77.35 | $76.73 | 50828 |
| 2024-12-23 | 77.61 | $76.05 | 128000 |
| 2024-12-20 | 78.07 | $75.62 | 806200 |
| 2024-12-19 | 78.69 | $75.91 | 140244 |
| 2024-12-18 | 79.35 | $75.45 | 178300 |
| 2024-12-17 | 80.22 | $78.82 | 149680 |
| 2024-12-16 | 80.52 | $79.74 | 105820 |
| 2024-12-13 | 80.67 | $79.11 | 129400 |
| 2024-12-12 | 80.98 | $79.48 | 83008 |
| 2024-12-11 | 81.26 | $79.75 | 175700 |
| 2024-12-10 | 81.52 | $79.38 | 160113 |
| 2024-12-09 | 81.90 | $80.00 | 136733 |
| 2024-12-06 | 82.21 | $79.69 | 88100 |
| 2024-12-05 | 82.63 | $80.21 | 116000 |
| 2024-12-04 | 82.99 | $82.25 | 130227 |
| 2024-12-03 | 82.98 | $82.60 | 130100 |
| 2024-12-02 | 82.88 | $83.14 | 163500 |
| 2024-11-29 | 82.65 | $81.57 | 79802 |
| 2024-11-27 | 82.69 | $81.13 | 104200 |
| 2024-11-26 | 82.83 | $83.20 | 122500 |
| 2024-11-25 | 82.54 | $84.60 | 312800 |
| 2024-11-22 | 81.91 | $83.39 | 122448 |
| 2024-11-21 | 81.41 | $82.43 | 141600 |
| 2024-11-20 | 81.03 | $79.90 | 85617 |
| 2024-11-19 | 81.12 | $79.54 | 111932 |
| 2024-11-18 | 81.28 | $80.26 | 120512 |
| 2024-11-15 | 81.32 | $80.67 | 141400 |
| 2024-11-14 | 81.26 | $81.72 | 141500 |
| 2024-11-13 | 80.96 | $81.69 | 109100 |
| 2024-11-12 | 80.61 | $80.83 | 174330 |
| 2024-11-11 | 80.37 | $82.91 | 163516 |
| 2024-11-08 | 79.65 | $82.49 | 152642 |
| 2024-11-07 | 78.89 | $81.62 | 146000 |
| 2024-11-06 | 78.19 | $84.10 | 218510 |
| 2024-11-05 | 76.85 | $77.19 | 175300 |
| 2024-11-04 | 76.74 | $76.00 | 124846 |
| 2024-11-01 | 76.87 | $75.49 | 171209 |
| 2024-10-31 | 77.13 | $75.29 | 146200 |
| 2024-10-30 | 77.46 | $76.57 | 157100 |
| 2024-10-29 | 77.58 | $76.04 | 171700 |
| 2024-10-28 | 77.82 | $76.55 | 189500 |
| 2024-10-25 | 77.99 | $76.46 | 292123 |
| 2024-10-24 | 78.20 | $77.96 | 193200 |
| 2024-10-23 | 78.12 | $77.17 | 94200 |
| 2024-10-22 | 78.19 | $77.17 | 134233 |
| 2024-10-21 | 78.26 | $77.94 | 157100 |
| 2024-10-18 | 78.18 | $80.04 | 164031 |
| 2024-10-17 | 77.63 | $80.62 | 301700 |
| 2024-10-16 | 76.86 | $78.31 | 118643 |
| 2024-10-15 | 76.45 | $77.17 | 127224 |
| 2024-10-14 | 76.21 | $77.91 | 67500 |
| 2024-10-11 | 75.78 | $76.98 | 110000 |
| 2024-10-10 | 75.46 | $75.18 | 84611 |
| 2024-10-09 | 75.48 | $75.87 | 97718 |
| 2024-10-08 | 75.34 | $75.39 | 100000 |
| 2024-10-07 | 75.28 | $75.55 | 133107 |
| 2024-10-04 | 75.18 | $76.03 | 165764 |
| 2024-10-03 | 74.96 | $74.92 | 109800 |
| 2024-10-02 | 74.94 | $76.25 | 101818 |
| 2024-10-01 | 74.63 | $76.13 | 116500 |
| 2024-09-30 | 74.29 | $77.23 | 153600 |
| 2024-09-27 | 73.67 | $75.69 | 144406 |
| 2024-09-26 | 73.27 | $75.87 | 187400 |
| 2024-09-25 | 72.78 | $74.05 | 122715 |
| 2024-09-24 | 72.59 | $74.92 | 117849 |
| 2024-09-23 | 72.20 | $74.04 | 161024 |
| 2024-09-20 | 71.93 | $73.05 | 562900 |
| 2024-09-19 | 71.84 | $73.68 | 109200 |
| 2024-09-18 | 71.60 | $72.08 | 136300 |
| 2024-09-17 | 71.68 | $71.61 | 184900 |
| 2024-09-16 | 71.87 | $72.53 | 88913 |
| 2024-09-13 | 71.91 | $72.81 | 82701 |
| 2024-09-12 | 71.90 | $71.50 | 100530 |
| 2024-09-11 | 72.18 | $71.15 | 119000 |
| 2024-09-10 | 72.59 | $72.02 | 74900 |
| 2024-09-09 | 72.89 | $71.80 | 135621 |
| 2024-09-06 | 73.30 | $71.88 | 78000 |
| 2024-09-05 | 73.76 | $73.23 | 87700 |
| 2024-09-04 | 74.02 | $73.87 | 79017 |
| 2024-09-03 | 74.19 | $74.20 | 99600 |
| 2024-08-30 | 74.32 | $77.10 | 178022 |
| 2024-08-29 | 73.88 | $75.33 | 106405 |
| 2024-08-28 | 73.74 | $75.12 | 110100 |
| 2024-08-27 | 73.63 | $75.76 | 78900 |
| 2024-08-26 | 73.39 | $76.41 | 125411 |
| 2024-08-23 | 72.98 | $76.83 | 196922 |
| 2024-08-22 | 72.42 | $74.62 | 327044 |
| 2024-08-21 | 72.26 | $75.04 | 79305 |
| 2024-08-20 | 72.00 | $73.91 | 84100 |
| 2024-08-19 | 71.95 | $74.52 | 111101 |
| 2024-08-16 | 71.79 | $74.12 | 88321 |
| 2024-08-15 | 71.70 | $74.20 | 178232 |
| 2024-08-14 | 71.61 | $72.39 | 162200 |
| 2024-08-13 | 71.90 | $72.06 | 106600 |
| 2024-08-12 | 72.33 | $71.37 | 296300 |
| 2024-08-09 | 73.01 | $70.43 | 223000 |
| 2024-08-08 | 74.01 | $70.68 | 126500 |
| 2024-08-07 | 75.14 | $69.64 | 134014 |
| 2024-08-06 | 76.69 | $71.36 | 136900 |
| 2024-08-05 | 78.14 | $70.74 | 266400 |
| 2024-08-02 | 79.97 | $73.55 | 178100 |
| 2024-08-01 | 81.51 | $76.32 | 254000 |
| 2024-07-31 | 82.73 | $78.38 | 313000 |
| 2024-07-30 | 83.71 | $77.75 | 271617 |
| 2024-07-29 | 84.97 | $78.63 | 358300 |
| 2024-07-26 | 86.26 | $80.50 | 319900 |
| 2024-07-25 | 87.35 | $88.25 | 156211 |
| 2024-07-24 | 86.97 | $87.61 | 126700 |
| 2024-07-23 | 86.66 | $88.90 | 158300 |
| 2024-07-22 | 86.02 | $88.17 | 165600 |
| 2024-07-19 | 85.43 | $85.18 | 145315 |
| 2024-07-18 | 85.36 | $86.28 | 157829 |
| 2024-07-17 | 85.04 | $87.47 | 159100 |
| 2024-07-16 | 84.42 | $88.61 | 175505 |
| 2024-07-15 | 83.45 | $85.59 | 197200 |
| 2024-07-12 | 82.96 | $84.85 | 181106 |
| 2024-07-11 | 82.55 | $84.50 | 159200 |
| 2024-07-10 | 82.14 | $81.53 | 171900 |
| 2024-07-09 | 82.30 | $80.47 | 123843 |
| 2024-07-08 | 82.70 | $81.90 | 145522 |
| 2024-07-05 | 82.87 | $81.40 | 147218 |
| 2024-07-03 | 83.17 | $82.30 | 71900 |
| 2024-07-02 | 83.33 | $81.93 | 151800 |
| 2024-07-01 | 83.59 | $81.77 | 159431 |
| 2024-06-28 | 83.93 | $83.16 | 324108 |
| 2024-06-27 | 84.02 | $82.70 | 143241 |
| 2024-06-26 | 84.22 | $82.55 | 159221 |
| 2024-06-25 | 84.47 | $81.90 | 171945 |
| 2024-06-24 | 84.90 | $83.42 | 192700 |
| 2024-06-21 | 85.08 | $83.87 | 508000 |
| 2024-06-20 | 85.17 | $83.85 | 89302 |
| 2024-06-18 | 85.28 | $84.42 | 139641 |
| 2024-06-17 | 85.28 | $84.39 | 147938 |
| 2024-06-14 | 85.27 | $82.48 | 143700 |
| 2024-06-13 | 85.65 | $83.25 | 179700 |
| 2024-06-12 | 85.92 | $84.46 | 164700 |
| 2024-06-11 | 85.96 | $83.71 | 105900 |
| 2024-06-10 | 86.16 | $84.00 | 197500 |
| 2024-06-07 | 86.31 | $84.27 | 153048 |
| 2024-06-06 | 86.42 | $85.62 | 126513 |
| 2024-06-05 | 86.23 | $85.62 | 150734 |
| 2024-06-04 | 86.00 | $84.45 | 283600 |
| 2024-06-03 | 85.97 | $85.16 | 147100 |
| 2024-05-31 | 85.75 | $86.75 | 205927 |
| 2024-05-30 | 85.15 | $86.02 | 163321 |
| 2024-05-29 | 84.59 | $84.26 | 254400 |
| 2024-05-28 | 84.29 | $84.37 | 262917 |
| 2024-05-24 | 83.89 | $85.24 | 183701 |
| 2024-05-23 | 83.24 | $83.22 | 333645 |
| 2024-05-22 | 82.88 | $83.72 | 218400 |
| 2024-05-21 | 82.35 | $83.18 | 76600 |
| 2024-05-20 | 81.82 | $83.58 | 154700 |
| 2024-05-17 | 81.11 | $83.80 | 348211 |
| 2024-05-16 | 80.23 | $81.86 | 140547 |
| 2024-05-15 | 79.59 | $81.08 | 164339 |
| 2024-05-14 | 79.01 | $80.55 | 105600 |
| 2024-05-13 | 78.42 | $79.81 | 143722 |
| 2024-05-10 | 77.89 | $79.90 | 74400 |
| 2024-05-09 | 77.25 | $79.74 | 209342 |
| 2024-05-08 | 76.52 | $79.31 | 126641 |
| 2024-05-07 | 75.76 | $79.20 | 248400 |
| 2024-05-06 | 74.89 | $78.58 | 145700 |
| 2024-05-03 | 74.01 | $77.19 | 222731 |
| 2024-05-02 | 73.27 | $75.23 | 146200 |
| 2024-05-01 | 72.83 | $73.66 | 191714 |
| 2024-04-30 | 72.65 | $72.89 | 181000 |
| 2024-04-29 | 72.60 | $75.05 | 203804 |
| 2024-04-26 | 72.09 | $73.70 | 176400 |
| 2024-04-25 | 71.78 | $71.18 | 111600 |
| 2024-04-24 | 71.96 | $72.10 | 154940 |
| 2024-04-23 | 71.97 | $72.18 | 112800 |
| 2024-04-22 | 71.98 | $71.35 | 106036 |
| 2024-04-19 | 72.15 | $71.61 | 168916 |
| 2024-04-18 | 72.31 | $71.01 | 121500 |
| 2024-04-17 | 72.62 | $71.15 | 125800 |
| 2024-04-16 | 72.94 | $71.12 | 106000 |
| 2024-04-15 | 73.33 | $71.88 | 176807 |
| 2024-04-12 | 73.62 | $71.19 | 112043 |
| 2024-04-11 | 74.10 | $72.42 | 173633 |
| 2024-04-10 | 74.39 | $72.30 | 189800 |
| 2024-04-09 | 74.75 | $73.88 | 91213 |
| 2024-04-08 | 74.83 | $73.68 | 60304 |
| 2024-04-05 | 74.96 | $73.91 | 94030 |
| 2024-04-04 | 75.06 | $74.14 | 102600 |
| 2024-04-03 | 75.12 | $74.89 | 138200 |
| 2024-04-02 | 75.02 | $74.17 | 195121 |
| 2024-04-01 | 75.05 | $74.05 | 135528 |
| 2024-03-28 | 75.10 | $75.28 | 147800 |
| 2024-03-27 | 74.90 | $76.70 | 112000 |
| 2024-03-26 | 74.35 | $74.82 | 103732 |
| 2024-03-25 | 74.10 | $74.09 | 91200 |
| 2024-03-22 | 73.96 | $74.79 | 161824 |
| 2024-03-21 | 73.65 | $74.85 | 154700 |
| 2024-03-20 | 73.26 | $74.50 | 139222 |
| 2024-03-19 | 72.88 | $72.64 | 121900 |
| 2024-03-18 | 72.83 | $71.84 | 121638 |
| 2024-03-15 | 72.92 | $72.45 | 311700 |
| 2024-03-14 | 72.90 | $71.74 | 119600 |
| 2024-03-13 | 73.03 | $72.75 | 102700 |
| 2024-03-12 | 72.95 | $72.19 | 100110 |
| 2024-03-11 | 72.96 | $72.79 | 92530 |
| 2024-03-08 | 72.85 | $72.35 | 98400 |
| 2024-03-07 | 72.81 | $72.77 | 107142 |
| 2024-03-06 | 72.66 | $72.01 | 91800 |
| 2024-03-05 | 72.64 | $71.50 | 88200 |
| 2024-03-04 | 72.71 | $73.16 | 124100 |
| 2024-03-01 | 72.44 | $72.48 | 98100 |
| 2024-02-29 | 72.26 | $72.36 | 110000 |
| 2024-02-28 | 72.07 | $71.35 | 106900 |
| 2024-02-27 | 72.05 | $71.75 | 93142 |
| 2024-02-26 | 71.94 | $71.47 | 114024 |
| 2024-02-23 | 71.86 | $72.01 | 86516 |
| 2024-02-22 | 71.64 | $71.43 | 201900 |
| 2024-02-21 | 71.50 | $71.65 | 162500 |
| 2024-02-20 | 71.28 | $71.52 | 338219 |
| 2024-02-16 | 71.04 | $72.40 | 150312 |
| 2024-02-15 | 70.57 | $72.70 | 123536 |
| 2024-02-14 | 69.96 | $70.81 | 211738 |
| 2024-02-13 | 69.64 | $69.39 | 242945 |
| 2024-02-12 | 69.55 | $72.05 | 182600 |
| 2024-02-09 | 68.89 | $71.03 | 135600 |
| 2024-02-08 | 68.33 | $69.71 | 467300 |
| 2024-02-07 | 67.95 | $68.78 | 190828 |
| 2024-02-06 | 67.70 | $69.55 | 157400 |
| 2024-02-05 | 67.25 | $69.18 | 335000 |
| 2024-02-02 | 66.81 | $68.46 | 314037 |
| 2024-02-01 | 66.44 | $66.60 | 187205 |
| 2024-01-31 | 66.40 | $65.35 | 175200 |
| 2024-01-30 | 66.63 | $66.62 | 179600 |
| 2024-01-29 | 66.62 | $66.64 | 219622 |
| 2024-01-26 | 66.60 | $66.07 | 148530 |
| 2024-01-25 | 66.70 | $66.07 | 195305 |
| 2024-01-24 | 66.81 | $65.50 | 140018 |
| 2024-01-23 | 67.07 | $66.11 | 144003 |
| 2024-01-22 | 67.23 | $66.43 | 161800 |
| 2024-01-19 | 67.35 | $65.44 | 144940 |
| 2024-01-18 | 67.69 | $65.65 | 163815 |
| 2024-01-17 | 68.04 | $64.92 | 153205 |
| 2024-01-16 | 68.59 | $66.32 | 247340 |
| 2024-01-12 | 68.94 | $66.97 | 51714 |
| 2024-01-11 | 69.19 | $66.96 | 108300 |
| 2024-01-10 | 69.47 | $67.00 | 90605 |
| 2024-01-09 | 69.78 | $67.28 | 76208 |
| 2024-01-08 | 70.08 | $68.51 | 153437 |
| 2024-01-05 | 70.14 | $66.88 | 285300 |
| 2024-01-04 | 70.55 | $67.91 | 204837 |
| 2024-01-03 | 70.79 | $68.41 | 144800 |
| 2024-01-02 | 70.94 | $70.25 | 131543 |
| 2023-12-29 | 70.72 | $71.31 | 167710 |
| 2023-12-28 | 70.21 | $71.91 | 168500 |
| 2023-12-27 | 69.48 | $71.18 | 143622 |
| 2023-12-26 | 68.77 | $70.44 | 93300 |
| 2023-12-22 | 68.08 | $69.44 | 94143 |
| 2023-12-21 | 67.48 | $68.34 | 108834 |
| 2023-12-20 | 66.99 | $67.65 | 149420 |
| 2023-12-19 | 66.56 | $67.66 | 149926 |
| 2023-12-18 | 66.04 | $65.94 | 142600 |
| 2023-12-15 | 65.79 | $65.66 | 709801 |
| 2023-12-14 | 65.55 | $66.37 | 209600 |
| 2023-12-13 | 65.10 | $65.68 | 201800 |
| 2023-12-12 | 64.71 | $64.19 | 115239 |
| 2023-12-11 | 64.56 | $63.98 | 119800 |
| 2023-12-08 | 64.41 | $63.84 | 135300 |
| 2023-12-07 | 64.26 | $63.99 | 167306 |
| 2023-12-06 | 64.04 | $63.49 | 119108 |
| 2023-12-05 | 63.87 | $62.96 | 136417 |
| 2023-12-04 | 63.78 | $64.30 | 134501 |
| 2023-12-01 | 63.37 | $64.25 | 175612 |
| 2023-11-30 | 62.89 | $62.64 | 156227 |
| 2023-11-29 | 62.67 | $61.82 | 178637 |
| 2023-11-28 | 62.56 | $61.55 | 120400 |
| 2023-11-27 | 62.48 | $61.73 | 94700 |
| 2023-11-24 | 62.33 | $61.96 | 45545 |
| 2023-11-22 | 62.09 | $61.86 | 74000 |
| 2023-11-21 | 61.82 | $61.95 | 72800 |
| 2023-11-20 | 61.47 | $62.47 | 165203 |
| 2023-11-17 | 60.94 | $61.80 | 130600 |
| 2023-11-16 | 60.45 | $62.02 | 116800 |
| 2023-11-15 | 59.82 | $61.77 | 195700 |
| 2023-11-14 | 59.13 | $62.76 | 219800 |
| 2023-11-13 | 58.11 | $60.01 | 134616 |
| 2023-11-10 | 57.49 | $59.29 | 156700 |
| 2023-11-09 | 56.91 | $58.51 | 160346 |
| 2023-11-08 | 56.39 | $58.53 | 117412 |
| 2023-11-07 | 55.78 | $58.18 | 216300 |
| 2023-11-06 | 55.14 | $58.76 | 348027 |
| 2023-11-03 | 54.27 | $59.25 | 209200 |
| 2023-11-02 | 53.15 | $56.84 | 262400 |
| 2023-11-01 | 52.36 | $55.27 | 190300 |
| 2023-10-31 | 51.77 | $54.06 | 247905 |
| 2023-10-30 | 51.35 | $54.24 | 312400 |
| 2023-10-27 | 50.82 | $53.05 | 318200 |
| 2023-10-26 | 50.47 | $51.06 | 312900 |
| 2023-10-25 | 50.49 | $50.60 | 317000 |
| 2023-10-24 | 50.61 | $51.30 | 246500 |
| 2023-10-23 | 50.61 | $52.31 | 178700 |
| 2023-10-20 | 50.41 | $52.61 | 216700 |
| 2023-10-19 | 50.12 | $53.05 | 253614 |
| 2023-10-18 | 49.70 | $50.14 | 155222 |
| 2023-10-17 | 49.84 | $50.81 | 133609 |
| 2023-10-16 | 49.87 | $50.03 | 149600 |
| 2023-10-13 | 50.08 | $48.71 | 124311 |
| 2023-10-12 | 50.61 | $49.52 | 99008 |
| 2023-10-11 | 51.08 | $50.68 | 61632 |
| 2023-10-10 | 51.38 | $51.00 | 71516 |
| 2023-10-09 | 51.68 | $50.14 | 69531 |
| 2023-10-06 | 52.22 | $51.42 | 95740 |
| 2023-10-05 | 52.58 | $51.48 | 115106 |
| 2023-10-04 | 53.00 | $52.26 | 121800 |
| 2023-10-03 | 53.33 | $50.71 | 155445 |
| 2023-10-02 | 54.05 | $53.67 | 165202 |
| 2023-09-29 | 54.27 | $54.76 | 119900 |
| 2023-09-28 | 54.29 | $55.24 | 168000 |
| 2023-09-27 | 54.23 | $54.08 | 97221 |
| 2023-09-26 | 54.42 | $53.40 | 115300 |
| 2023-09-25 | 54.78 | $54.10 | 153300 |
| 2023-09-22 | 55.05 | $54.42 | 125716 |
| 2023-09-21 | 55.32 | $54.68 | 81300 |
| 2023-09-20 | 55.57 | $55.18 | 105724 |
| 2023-09-19 | 55.77 | $55.30 | 110048 |
| 2023-09-18 | 55.98 | $55.33 | 131100 |
| 2023-09-15 | 56.22 | $55.80 | 645343 |
| 2023-09-14 | 56.41 | $56.01 | 233629 |
| 2023-09-13 | 56.58 | $54.90 | 187624 |
| 2023-09-12 | 57.02 | $54.34 | 161224 |
| 2023-09-11 | 57.66 | $55.75 | 166100 |
| 2023-09-08 | 58.10 | $54.56 | 181400 |
| 2023-09-07 | 58.87 | $56.12 | 160430 |
| 2023-09-06 | 59.43 | $57.28 | 199635 |
| 2023-09-05 | 59.83 | $57.45 | 235845 |
| 2023-09-01 | 60.25 | $61.41 | 152110 |
| 2023-08-31 | 59.91 | $61.10 | 399239 |
| 2023-08-30 | 59.57 | $60.82 | 91100 |
| 2023-08-29 | 59.23 | $60.28 | 87313 |
| 2023-08-28 | 58.95 | $59.53 | 65500 |
| 2023-08-25 | 58.78 | $59.28 | 98100 |
| 2023-08-24 | 58.63 | $59.13 | 145037 |
| 2023-08-23 | 58.49 | $59.00 | 113400 |
| 2023-08-22 | 58.35 | $58.22 | 151800 |
| 2023-08-21 | 58.35 | $57.72 | 95700 |
| 2023-08-18 | 58.45 | $57.80 | 109921 |
| 2023-08-17 | 58.56 | $57.56 | 75819 |
| 2023-08-16 | 58.72 | $56.69 | 70604 |
| 2023-08-15 | 59.10 | $57.27 | 75600 |
| 2023-08-14 | 59.41 | $57.31 | 276618 |
| 2023-08-11 | 59.76 | $58.06 | 143816 |
| 2023-08-10 | 60.00 | $59.03 | 107300 |
| 2023-08-09 | 60.06 | $59.27 | 89800 |
| 2023-08-08 | 60.08 | $59.47 | 96216 |
| 2023-08-07 | 60.05 | $60.73 | 74622 |
| 2023-08-04 | 59.74 | $60.22 | 85943 |
| 2023-08-03 | 59.49 | $59.87 | 95000 |
| 2023-08-02 | 59.26 | $61.00 | 170039 |
| 2023-08-01 | 58.74 | $61.30 | 172728 |
| 2023-07-31 | 58.08 | $61.35 | 217500 |
| 2023-07-28 | 57.29 | $59.46 | 173426 |
| 2023-07-27 | 56.77 | $59.28 | 220420 |
| 2023-07-26 | 56.20 | $58.84 | 156438 |
| 2023-07-25 | 55.63 | $58.24 | 171700 |
| 2023-07-24 | 55.10 | $56.76 | 161643 |
| 2023-07-21 | 54.80 | $55.90 | 135900 |
| 2023-07-20 | 54.64 | $55.92 | 171700 |
| 2023-07-19 | 54.44 | $55.91 | 251038 |
| 2023-07-18 | 54.23 | $54.17 | 155300 |
| 2023-07-17 | 54.35 | $53.32 | 174035 |
| 2023-07-14 | 54.67 | $54.41 | 218747 |
| 2023-07-13 | 54.82 | $55.15 | 175732 |
| 2023-07-12 | 54.85 | $55.09 | 359701 |
| 2023-07-11 | 54.89 | $54.31 | 179700 |
| 2023-07-10 | 55.11 | $54.52 | 148000 |
| 2023-07-07 | 55.33 | $55.03 | 193312 |
| 2023-07-06 | 55.48 | $54.34 | 162708 |
| 2023-07-05 | 55.81 | $55.38 | 105319 |
| 2023-07-03 | 55.97 | $57.48 | 60200 |
| 2023-06-30 | 55.71 | $57.69 | 156528 |
| 2023-06-29 | 55.38 | $56.41 | 102300 |
| 2023-06-28 | 55.27 | $55.18 | 81800 |
| 2023-06-27 | 55.40 | $56.00 | 134228 |
| 2023-06-26 | 55.39 | $54.82 | 85600 |
| 2023-06-23 | 55.63 | $54.19 | 267400 |
| 2023-06-22 | 56.05 | $55.57 | 123711 |
| 2023-06-21 | 56.26 | $56.34 | 138600 |
| 2023-06-20 | 56.33 | $56.43 | 143600 |
| 2023-06-16 | 56.41 | $56.95 | 508020 |
| 2023-06-15 | 56.39 | $56.48 | 200800 |
| 2023-06-14 | 56.47 | $56.09 | 155500 |
| 2023-06-13 | 56.65 | $56.48 | 197000 |
| 2023-06-12 | 56.79 | $56.03 | 183829 |
| 2023-06-09 | 57.05 | $57.04 | 262514 |
| 2023-06-08 | 57.14 | $57.05 | 224000 |
| 2023-06-07 | 57.25 | $57.94 | 291400 |
| 2023-06-06 | 57.19 | $56.68 | 414919 |
| 2023-06-05 | 57.39 | $56.18 | 168058 |
| 2023-06-02 | 57.73 | $58.48 | 197840 |
| 2023-06-01 | 57.65 | $55.52 | 124248 |
| 2023-05-31 | 58.19 | $55.61 | 163807 |
| 2023-05-30 | 58.79 | $56.63 | 108600 |
| 2023-05-26 | 59.28 | $57.59 | 99301 |
| 2023-05-25 | 59.64 | $57.65 | 80600 |
| 2023-05-24 | 60.05 | $58.54 | 156400 |
| 2023-05-23 | 60.33 | $60.16 | 128921 |
| 2023-05-22 | 60.32 | $60.33 | 91902 |
| 2023-05-19 | 60.27 | $60.94 | 91035 |
| 2023-05-18 | 60.08 | $61.35 | 102514 |
| 2023-05-17 | 59.76 | $60.48 | 142700 |
| 2023-05-16 | 59.58 | $59.06 | 109602 |
| 2023-05-15 | 59.67 | $59.59 | 234733 |
| 2023-05-12 | 59.66 | $58.96 | 69325 |
| 2023-05-11 | 59.78 | $59.09 | 106200 |
| 2023-05-10 | 59.89 | $59.76 | 91400 |
| 2023-05-09 | 59.88 | $60.39 | 160100 |
| 2023-05-08 | 59.73 | $61.61 | 105117 |
| 2023-05-05 | 59.29 | $61.21 | 147500 |
| 2023-05-04 | 58.87 | $59.64 | 168224 |
| 2023-05-03 | 58.71 | $59.95 | 373600 |
| 2023-05-02 | 58.46 | $59.51 | 296800 |
| 2023-05-01 | 58.26 | $60.23 | 294838 |
| 2023-04-28 | 57.89 | $59.26 | 428600 |
| 2023-04-27 | 57.66 | $56.04 | 223639 |
| 2023-04-26 | 58.07 | $55.97 | 139610 |
| 2023-04-25 | 58.57 | $56.47 | 146600 |
| 2023-04-24 | 59.04 | $58.61 | 154400 |
| 2023-04-21 | 59.14 | $58.50 | 112000 |
| 2023-04-20 | 59.28 | $59.44 | 146703 |
| 2023-04-19 | 59.25 | $59.77 | 102600 |
| 2023-04-18 | 59.14 | $59.29 | 93700 |
| 2023-04-17 | 59.11 | $60.21 | 81800 |
| 2023-04-14 | 58.89 | $59.97 | 84200 |
| 2023-04-13 | 58.68 | $59.95 | 114421 |
| 2023-04-12 | 58.44 | $59.74 | 74100 |
| 2023-04-11 | 58.21 | $59.72 | 125900 |
| 2023-04-10 | 57.95 | $58.99 | 137504 |
| 2023-04-06 | 57.81 | $58.05 | 110509 |
| 2023-04-05 | 57.85 | $58.25 | 136600 |
| 2023-04-04 | 57.85 | $58.65 | 120600 |
| 2023-04-03 | 57.78 | $60.21 | 137508 |
| 2023-03-31 | 57.37 | $60.42 | 174715 |
| 2023-03-30 | 56.86 | $59.33 | 120123 |
| 2023-03-29 | 56.50 | $58.69 | 109434 |
| 2023-03-28 | 56.23 | $57.71 | 174425 |
| 2023-03-27 | 56.14 | $56.74 | 118937 |
| 2023-03-24 | 56.24 | $56.37 | 110400 |
| 2023-03-23 | 56.45 | $55.88 | 112517 |
| 2023-03-22 | 56.81 | $56.06 | 133033 |
| 2023-03-21 | 57.21 | $57.26 | 161400 |
| 2023-03-20 | 57.42 | $56.54 | 246523 |
| 2023-03-17 | 57.83 | $55.85 | 575800 |
| 2023-03-16 | 58.47 | $57.46 | 174404 |
| 2023-03-15 | 58.87 | $57.47 | 205732 |
| 2023-03-14 | 59.35 | $59.14 | 200500 |
| 2023-03-13 | 59.56 | $57.20 | 175539 |
| 2023-03-10 | 60.23 | $58.26 | 169900 |
| 2023-03-09 | 60.78 | $59.89 | 129600 |
| 2023-03-08 | 61.09 | $60.87 | 147900 |
| 2023-03-07 | 61.24 | $60.57 | 140800 |
| 2023-03-06 | 61.48 | $60.98 | 194600 |
| 2023-03-03 | 61.69 | $62.97 | 96600 |
| 2023-03-02 | 61.51 | $62.03 | 147800 |
| 2023-03-01 | 61.51 | $61.42 | 139600 |
| 2023-02-28 | 61.64 | $60.75 | 252700 |
| 2023-02-27 | 61.94 | $61.45 | 167525 |
| 2023-02-24 | 62.14 | $61.39 | 185905 |
| 2023-02-23 | 62.39 | $61.54 | 104400 |
| 2023-02-22 | 62.66 | $61.60 | 161925 |
| 2023-02-21 | 62.96 | $62.00 | 174300 |
| 2023-02-17 | 63.23 | $63.57 | 134905 |
| 2023-02-16 | 63.22 | $62.04 | 124013 |
| 2023-02-15 | 63.53 | $61.93 | 65127 |
| 2023-02-14 | 63.91 | $61.77 | 88500 |
| 2023-02-13 | 64.39 | $62.23 | 78300 |
| 2023-02-10 | 64.85 | $61.10 | 90900 |
| 2023-02-09 | 65.62 | $60.93 | 132426 |
| 2023-02-08 | 66.54 | $61.67 | 117020 |
| 2023-02-07 | 67.46 | $63.71 | 166741 |
| 2023-02-06 | 68.08 | $63.17 | 231600 |
| 2023-02-03 | 68.91 | $63.15 | 507910 |
| 2023-02-02 | 69.86 | $72.65 | 204140 |
| 2023-02-01 | 68.94 | $70.99 | 150700 |
| 2023-01-31 | 68.22 | $69.45 | 172941 |
| 2023-01-30 | 67.69 | $67.44 | 85500 |
| 2023-01-27 | 67.48 | $67.74 | 61734 |
| 2023-01-26 | 67.16 | $67.92 | 116200 |
| 2023-01-25 | 66.74 | $67.31 | 121500 |
| 2023-01-24 | 66.38 | $66.15 | 73430 |
| 2023-01-23 | 66.18 | $66.51 | 71809 |
| 2023-01-20 | 65.86 | $66.07 | 134500 |
| 2023-01-19 | 65.58 | $64.64 | 119600 |
| 2023-01-18 | 65.53 | $64.89 | 94600 |
| 2023-01-17 | 65.42 | $65.90 | 87100 |
| 2023-01-13 | 65.06 | $66.92 | 125719 |
| 2023-01-12 | 64.41 | $66.45 | 102000 |
| 2023-01-11 | 63.75 | $65.72 | 101000 |
| 2023-01-10 | 63.13 | $65.25 | 240129 |
| 2023-01-09 | 62.49 | $64.75 | 164800 |
| 2023-01-06 | 61.85 | $63.98 | 111200 |
| 2023-01-05 | 61.27 | $61.80 | 105500 |
| 2023-01-04 | 61.04 | $62.27 | 126500 |
| 2023-01-03 | 60.67 | $60.76 | 143622 |
| 2022-12-30 | 60.56 | $60.72 | 171947 |
| 2022-12-29 | 60.43 | $60.88 | 127800 |
| 2022-12-28 | 60.24 | $58.92 | 83500 |
| 2022-12-27 | 60.43 | $60.36 | 97103 |
| 2022-12-23 | 60.34 | $59.76 | 59500 |
| 2022-12-22 | 60.36 | $58.97 | 119100 |
| 2022-12-21 | 60.54 | $60.22 | 198140 |
| 2022-12-20 | 60.48 | $59.99 | 289030 |
| 2022-12-19 | 60.46 | $58.65 | 295807 |
| 2022-12-16 | 60.70 | $58.63 | 734900 |
| 2022-12-15 | 60.98 | $58.10 | 178800 |
| 2022-12-14 | 61.41 | $60.75 | 180329 |
| 2022-12-13 | 61.34 | $61.08 | 274308 |
| 2022-12-12 | 61.18 | $60.21 | 149800 |
| 2022-12-09 | 61.17 | $60.56 | 268948 |
| 2022-12-08 | 61.07 | $61.60 | 141000 |
| 2022-12-07 | 60.72 | $60.88 | 87000 |
| 2022-12-06 | 60.45 | $61.15 | 117048 |
| 2022-12-05 | 60.08 | $62.39 | 157600 |
| 2022-12-02 | 59.37 | $62.71 | 173126 |
| 2022-12-01 | 58.47 | $61.54 | 217127 |
| 2022-11-30 | 57.66 | $60.29 | 343100 |
| 2022-11-29 | 56.98 | $58.19 | 118902 |
| 2022-11-28 | 56.63 | $56.64 | 149600 |
| 2022-11-25 | 56.55 | $57.29 | 48700 |
| 2022-11-23 | 56.31 | $57.24 | 55347 |
| 2022-11-22 | 56.04 | $56.97 | 73607 |
| 2022-11-21 | 55.78 | $56.04 | 89700 |
| 2022-11-18 | 55.67 | $55.75 | 157600 |
| 2022-11-17 | 55.60 | $54.98 | 207500 |
| 2022-11-16 | 55.69 | $55.74 | 151236 |
| 2022-11-15 | 55.62 | $56.70 | 87800 |
| 2022-11-14 | 55.33 | $57.02 | 88500 |
| 2022-11-11 | 54.93 | $57.86 | 87638 |
| 2022-11-10 | 54.29 | $57.03 | 111347 |
| 2022-11-09 | 53.72 | $53.14 | 93747 |
| 2022-11-08 | 53.88 | $53.83 | 111917 |
| 2022-11-07 | 53.93 | $54.08 | 97200 |
| 2022-11-04 | 53.92 | $54.01 | 94949 |
| 2022-11-03 | 53.94 | $52.00 | 79400 |
| 2022-11-02 | 54.38 | $52.61 | 146129 |
| 2022-11-01 | 54.76 | $55.00 | 240525 |
| 2022-10-31 | 54.71 | $55.01 | 223832 |
| 2022-10-28 | 54.64 | $55.44 | 259900 |
| 2022-10-27 | 54.47 | $56.92 | 100340 |
| 2022-10-26 | 53.96 | $56.73 | 91237 |
| 2022-10-25 | 53.41 | $56.02 | 135700 |
| 2022-10-24 | 52.92 | $54.85 | 145300 |
| 2022-10-21 | 52.61 | $55.02 | 135722 |
| 2022-10-20 | 52.22 | $53.51 | 116544 |
| 2022-10-19 | 52.09 | $54.40 | 112100 |
| 2022-10-18 | 51.75 | $55.16 | 144400 |
| 2022-10-17 | 51.22 | $54.10 | 119126 |
| 2022-10-14 | 50.83 | $52.29 | 132800 |
| 2022-10-13 | 50.78 | $52.73 | 224512 |
| 2022-10-12 | 50.63 | $52.38 | 170600 |
| 2022-10-11 | 50.56 | $52.52 | 214600 |
| 2022-10-10 | 50.45 | $51.43 | 123100 |
| 2022-10-07 | 50.58 | $50.61 | 163500 |
| 2022-10-06 | 50.91 | $52.55 | 124010 |
| 2022-10-05 | 50.91 | $52.94 | 163100 |
| 2022-10-04 | 50.84 | $53.26 | 222000 |
| 2022-10-03 | 50.71 | $51.72 | 325715 |
| 2022-09-30 | 50.91 | $49.41 | 337130 |
| 2022-09-29 | 51.64 | $50.02 | 172810 |
| 2022-09-28 | 52.39 | $51.19 | 305200 |
| 2022-09-27 | 53.02 | $49.90 | 193900 |
| 2022-09-26 | 54.05 | $50.74 | 251000 |
| 2022-09-23 | 55.09 | $51.86 | 285100 |
| 2022-09-22 | 56.07 | $53.39 | 271200 |
| 2022-09-21 | 56.90 | $54.52 | 199519 |
| 2022-09-20 | 57.64 | $55.45 | 231300 |
| 2022-09-19 | 58.31 | $57.56 | 404800 |
| 2022-09-16 | 58.65 | $55.17 | 6.4M |
| 2022-09-15 | 59.56 | $58.11 | 445800 |
| 2022-09-14 | 60.00 | $58.90 | 409400 |
| 2022-09-13 | 60.36 | $61.20 | 283508 |
| 2022-09-12 | 60.29 | $63.42 | 317002 |
| 2022-09-09 | 59.75 | $62.56 | 443500 |
| 2022-09-08 | 59.31 | $60.10 | 435439 |
| 2022-09-07 | 59.33 | $59.93 | 485400 |
| 2022-09-06 | 59.40 | $57.53 | 571541 |
| 2022-09-02 | 60.00 | $56.71 | 181800 |
| 2022-09-01 | 60.87 | $57.19 | 102934 |
| 2022-08-31 | 61.78 | $58.26 | 145045 |
| 2022-08-30 | 62.63 | $58.46 | 237435 |
| 2022-08-29 | 63.57 | $61.07 | 157930 |
| 2022-08-26 | 64.11 | $61.96 | 118000 |
| 2022-08-25 | 64.56 | $64.52 | 142243 |
| 2022-08-24 | 64.53 | $63.07 | 119900 |
| 2022-08-23 | 64.80 | $63.28 | 97300 |
| 2022-08-22 | 65.07 | $63.25 | 84700 |
| 2022-08-19 | 65.39 | $64.96 | 97000 |
| 2022-08-18 | 65.39 | $65.96 | 114300 |
| 2022-08-17 | 65.18 | $65.23 | 87201 |
| 2022-08-16 | 65.08 | $66.46 | 104216 |
| 2022-08-15 | 64.71 | $65.61 | 119600 |
| 2022-08-12 | 64.44 | $65.37 | 123700 |
| 2022-08-11 | 64.19 | $63.89 | 131139 |
| 2022-08-10 | 64.20 | $63.46 | 303012 |
| 2022-08-09 | 64.30 | $62.66 | 122600 |
| 2022-08-08 | 64.59 | $63.88 | 99717 |
| 2022-08-05 | 64.66 | $63.67 | 88500 |
| 2022-08-04 | 64.78 | $64.04 | 97800 |
| 2022-08-03 | 64.83 | $63.53 | 121022 |
| 2022-08-02 | 65.00 | $63.64 | 171100 |
| 2022-08-01 | 65.17 | $66.24 | 134418 |
| 2022-07-29 | 64.80 | $66.81 | 125700 |
| 2022-07-28 | 64.26 | $67.16 | 89600 |
| 2022-07-27 | 63.54 | $66.36 | 130100 |
| 2022-07-26 | 62.88 | $64.67 | 86400 |
| 2022-07-25 | 62.46 | $64.70 | 146300 |
| 2022-07-22 | 61.97 | $63.87 | 87607 |
| 2022-07-21 | 61.58 | $63.73 | 108607 |
| 2022-07-20 | 61.15 | $63.59 | 108800 |
| 2022-07-19 | 60.69 | $63.31 | 209700 |
| 2022-07-18 | 60.22 | $61.01 | 90000 |
| 2022-07-15 | 60.15 | $61.45 | 131000 |
| 2022-07-14 | 60.00 | $60.13 | 89837 |
| 2022-07-13 | 60.10 | $60.00 | 114901 |
| 2022-07-12 | 60.25 | $60.58 | 197000 |
| 2022-07-11 | 60.31 | $60.69 | 77100 |
| 2022-07-08 | 60.36 | $60.96 | 77500 |
| 2022-07-07 | 60.38 | $61.06 | 123628 |
| 2022-07-06 | 60.38 | $60.47 | 95808 |
| 2022-07-05 | 60.51 | $60.99 | 126429 |
| 2022-07-01 | 60.56 | $61.68 | 123900 |
| 2022-06-30 | 60.48 | $61.34 | 166500 |
| 2022-06-29 | 60.48 | $61.29 | 95959 |
| 2022-06-28 | 60.48 | $61.47 | 100100 |
| 2022-06-27 | 60.47 | $62.01 | 109100 |
| 2022-06-24 | 60.34 | $61.02 | 257900 |
| 2022-06-23 | 60.41 | $58.75 | 119000 |
| 2022-06-22 | 60.99 | $58.69 | 112423 |
| 2022-06-21 | 61.68 | $58.87 | 121600 |
| 2022-06-17 | 62.45 | $57.93 | 208400 |
| 2022-06-16 | 63.55 | $58.63 | 149745 |
| 2022-06-15 | 64.69 | $61.47 | 122100 |
| 2022-06-14 | 65.41 | $61.65 | 109500 |
| 2022-06-13 | 66.21 | $61.76 | 143500 |
| 2022-06-10 | 67.12 | $64.91 | 103244 |
| 2022-06-09 | 67.50 | $66.49 | 82730 |
| 2022-06-08 | 67.61 | $66.85 | 91725 |
| 2022-06-07 | 67.65 | $69.04 | 98400 |
| 2022-06-06 | 67.23 | $68.81 | 79006 |
| 2022-06-03 | 66.79 | $67.61 | 94423 |
| 2022-06-02 | 66.53 | $68.90 | 89000 |
| 2022-06-01 | 65.94 | $66.75 | 89600 |
| 2022-05-31 | 65.71 | $66.26 | 200600 |
| 2022-05-27 | 65.55 | $67.41 | 98300 |
| 2022-05-26 | 65.12 | $66.17 | 85600 |
| 2022-05-25 | 64.87 | $64.67 | 82800 |
| 2022-05-24 | 64.91 | $64.55 | 98000 |
| 2022-05-23 | 64.97 | $64.34 | 127039 |
| 2022-05-20 | 65.08 | $64.26 | 95035 |
| 2022-05-19 | 65.23 | $64.61 | 129501 |
| 2022-05-18 | 65.33 | $65.39 | 145512 |
| 2022-05-17 | 65.28 | $67.28 | 84000 |
| 2022-05-16 | 64.82 | $64.86 | 78600 |
| 2022-05-13 | 64.79 | $64.88 | 184515 |
| 2022-05-12 | 64.76 | $65.19 | 233505 |
| 2022-05-11 | 64.65 | $64.66 | 249435 |
| 2022-05-10 | 64.64 | $63.57 | 189318 |
| 2022-05-09 | 64.86 | $65.53 | 204700 |
| 2022-05-06 | 64.69 | $66.11 | 212800 |
| 2022-05-05 | 64.38 | $66.22 | 205100 |
| 2022-05-04 | 64.00 | $68.18 | 226500 |
| 2022-05-03 | 63.14 | $65.86 | 150819 |
| 2022-05-02 | 62.63 | $63.99 | 218933 |
| 2022-04-29 | 62.44 | $63.61 | 246300 |
| 2022-04-28 | 62.31 | $63.38 | 109129 |
| 2022-04-27 | 62.21 | $61.78 | 118849 |
| 2022-04-26 | 62.44 | $61.09 | 130500 |
| 2022-04-25 | 62.85 | $62.97 | 132800 |
| 2022-04-22 | 62.95 | $62.70 | 76944 |
| 2022-04-21 | 63.12 | $64.29 | 138045 |
| 2022-04-20 | 62.99 | $65.22 | 99734 |
| 2022-04-19 | 62.65 | $64.49 | 99749 |
| 2022-04-18 | 62.41 | $62.75 | 109716 |
| 2022-04-14 | 62.52 | $63.05 | 109436 |
| 2022-04-13 | 62.58 | $63.32 | 147400 |
| 2022-04-12 | 62.61 | $61.52 | 111243 |
| 2022-04-11 | 63.04 | $61.61 | 111424 |
| 2022-04-08 | 63.52 | $61.74 | 101934 |
| 2022-04-07 | 64.05 | $62.21 | 204926 |
| 2022-04-06 | 64.59 | $62.88 | 175800 |
| 2022-04-05 | 65.07 | $63.03 | 191622 |
| 2022-04-04 | 65.61 | $65.61 | 226212 |
| 2022-04-01 | 65.69 | $66.15 | 115500 |
| 2022-03-31 | 65.67 | $66.15 | 98800 |
| 2022-03-30 | 65.66 | $67.20 | 186600 |
| 2022-03-29 | 65.43 | $67.45 | 164608 |
| 2022-03-28 | 65.12 | $64.87 | 125500 |
| 2022-03-25 | 65.30 | $66.16 | 80700 |
| 2022-03-24 | 65.25 | $65.51 | 94029 |
| 2022-03-23 | 65.33 | $65.20 | 108100 |
| 2022-03-22 | 65.50 | $66.34 | 98700 |
| 2022-03-21 | 65.47 | $66.42 | 95500 |
| 2022-03-18 | 65.42 | $66.32 | 207335 |
| 2022-03-17 | 65.39 | $66.74 | 68800 |
| 2022-03-16 | 65.28 | $66.94 | 112501 |
| 2022-03-15 | 65.11 | $65.46 | 115705 |
| 2022-03-14 | 65.24 | $65.47 | 99600 |
| 2022-03-11 | 65.41 | $64.36 | 101800 |
| 2022-03-10 | 65.84 | $64.55 | 180300 |
| 2022-03-09 | 66.31 | $65.89 | 159800 |
| 2022-03-08 | 66.58 | $62.55 | 213830 |
| 2022-03-07 | 67.61 | $62.85 | 315714 |
| 2022-03-04 | 68.74 | $66.82 | 200749 |
| 2022-03-03 | 69.23 | $69.75 | 170903 |
| 2022-03-02 | 69.18 | $69.36 | 115409 |
| 2022-03-01 | 69.21 | $67.17 | 163641 |
| 2022-02-28 | 69.71 | $69.99 | 170717 |
| 2022-02-25 | 69.69 | $70.06 | 212700 |
| 2022-02-24 | 69.67 | $67.92 | 213300 |
| 2022-02-23 | 70.09 | $71.31 | 244600 |
| 2022-02-22 | 69.87 | $70.49 | 279200 |
| 2022-02-18 | 69.78 | $69.92 | 140300 |
| 2022-02-17 | 69.81 | $69.97 | 113200 |
| 2022-02-16 | 69.83 | $71.13 | 152334 |
| 2022-02-15 | 69.61 | $71.71 | 247200 |
| 2022-02-14 | 69.25 | $68.78 | 165337 |
| 2022-02-11 | 69.44 | $69.46 | 108037 |
| 2022-02-10 | 69.53 | $69.78 | 152300 |
| 2022-02-09 | 69.56 | $71.29 | 235600 |
| 2022-02-08 | 69.29 | $70.77 | 273021 |
| 2022-02-07 | 69.10 | $68.56 | 187500 |
| 2022-02-04 | 69.34 | $66.00 | 212800 |
| 2022-02-03 | 70.16 | $69.66 | 109400 |
| 2022-02-02 | 70.35 | $70.15 | 133448 |
| 2022-02-01 | 70.48 | $70.57 | 134900 |
| 2022-01-31 | 70.54 | $69.97 | 126900 |
| 2022-01-28 | 70.74 | $69.78 | 112400 |
| 2022-01-27 | 71.01 | $68.70 | 80300 |
| 2022-01-26 | 71.56 | $69.82 | 127735 |
| 2022-01-25 | 71.96 | $70.30 | 133200 |
| 2022-01-24 | 72.33 | $70.98 | 136000 |
| 2022-01-21 | 72.61 | $70.66 | 121200 |
| 2022-01-20 | 73.01 | $71.18 | 90409 |
| 2022-01-19 | 73.36 | $72.33 | 67035 |
| 2022-01-18 | 73.52 | $72.46 | 73801 |
| 2022-01-14 | 73.67 | $73.79 | 78000 |
| 2022-01-13 | 73.56 | $73.33 | 120100 |
| 2022-01-12 | 73.53 | $72.52 | 161100 |
| 2022-01-11 | 73.66 | $73.74 | 68428 |
| 2022-01-10 | 73.55 | $73.30 | 62800 |
| 2022-01-07 | 73.51 | $73.97 | 76600 |
| 2022-01-06 | 73.32 | $74.03 | 111000 |
| 2022-01-05 | 73.08 | $73.69 | 73100 |
| 2022-01-04 | 72.87 | $74.09 | 70300 |
| 2022-01-03 | 72.54 | $73.13 | 77100 |
| 2021-12-31 | 72.36 | $73.15 | 87000 |
| 2021-12-30 | 72.13 | $72.80 | 85109 |
| 2021-12-29 | 71.95 | $73.20 | 63112 |
| 2021-12-28 | 71.64 | $73.11 | 69800 |
| 2021-12-27 | 71.31 | $73.01 | 101800 |
| 2021-12-23 | 70.94 | $71.75 | 111300 |
| 2021-12-22 | 70.78 | $72.09 | 80720 |
| 2021-12-21 | 70.52 | $71.85 | 178522 |
| 2021-12-20 | 70.28 | $69.95 | 180400 |
| 2021-12-17 | 70.39 | $72.44 | 483900 |
| 2021-12-16 | 70.01 | $72.40 | 192619 |
| 2021-12-15 | 69.57 | $72.05 | 158800 |
| 2021-12-14 | 69.14 | $70.71 | 181300 |
| 2021-12-13 | 68.93 | $70.89 | 173041 |
| 2021-12-10 | 68.66 | $70.80 | 146900 |
| 2021-12-09 | 68.36 | $69.48 | 113823 |
| 2021-12-08 | 68.31 | $69.54 | 101100 |
| 2021-12-07 | 68.25 | $68.80 | 98700 |
| 2021-12-06 | 68.34 | $68.87 | 116800 |
| 2021-12-03 | 68.45 | $66.83 | 138049 |
| 2021-12-02 | 69.01 | $67.14 | 97500 |
| 2021-12-01 | 69.61 | $65.11 | 123400 |
| 2021-11-30 | 70.74 | $65.67 | 270021 |
| 2021-11-29 | 71.94 | $67.71 | 215400 |
| 2021-11-26 | 72.91 | $68.21 | 105000 |
| 2021-11-24 | 73.93 | $71.44 | 121648 |
| 2021-11-23 | 74.43 | $72.94 | 184000 |
| 2021-11-22 | 74.70 | $72.59 | 304600 |
| 2021-11-19 | 75.08 | $72.34 | 179000 |
| 2021-11-18 | 75.56 | $72.79 | 146846 |
| 2021-11-17 | 76.03 | $73.84 | 195100 |
| 2021-11-16 | 76.34 | $75.90 | 134270 |
| 2021-11-15 | 76.25 | $77.27 | 121100 |
| 2021-11-12 | 75.86 | $78.05 | 142900 |
| 2021-11-11 | 75.23 | $77.16 | 83243 |
| 2021-11-10 | 74.68 | $76.10 | 88746 |
| 2021-11-09 | 74.26 | $76.17 | 103600 |
| 2021-11-08 | 73.75 | $75.97 | 182600 |
| 2021-11-05 | 73.20 | $76.06 | 148906 |
| 2021-11-04 | 72.53 | $73.50 | 175135 |
| 2021-11-03 | 72.30 | $75.43 | 118813 |
| 2021-11-02 | 71.62 | $74.34 | 86413 |
| 2021-11-01 | 71.06 | $72.76 | 157720 |
| 2021-10-29 | 70.75 | $70.94 | 113247 |
| 2021-10-28 | 70.78 | $71.29 | 75100 |
| 2021-10-27 | 70.74 | $70.74 | 90100 |
| 2021-10-26 | 70.81 | $72.46 | 143000 |
| 2021-10-25 | 70.54 | $71.99 | 135638 |
| 2021-10-22 | 70.32 | $70.77 | 69409 |
| 2021-10-21 | 70.33 | $70.96 | 90339 |
| 2021-10-20 | 70.31 | $70.72 | 64300 |
| 2021-10-19 | 70.35 | $69.97 | 75100 |
| 2021-10-18 | 70.55 | $70.59 | 99800 |
| 2021-10-15 | 70.66 | $71.82 | 119700 |
| 2021-10-14 | 70.54 | $72.06 | 192200 |
| 2021-10-13 | 70.35 | $70.60 | 142257 |
| 2021-10-12 | 70.45 | $71.15 | 83400 |
| 2021-10-11 | 70.45 | $71.15 | 63100 |
| 2021-10-08 | 70.46 | $71.32 | 117917 |
| 2021-10-07 | 70.45 | $71.89 | 239900 |
| 2021-10-06 | 70.33 | $70.87 | 166937 |
| 2021-10-05 | 70.40 | $72.34 | 93200 |
| 2021-10-04 | 70.20 | $71.82 | 144500 |
| 2021-10-01 | 70.07 | $72.46 | 156800 |
| 2021-09-30 | 69.81 | $69.84 | 130600 |
| 2021-09-29 | 70.07 | $71.62 | 145500 |
| 2021-09-28 | 70.01 | $70.83 | 91100 |
| 2021-09-27 | 70.12 | $71.54 | 84939 |
| 2021-09-24 | 70.11 | $69.95 | 76100 |
| 2021-09-23 | 70.45 | $70.44 | 145921 |
| 2021-09-22 | 70.76 | $69.17 | 158717 |
| 2021-09-21 | 71.40 | $68.06 | 141702 |
| 2021-09-20 | 72.39 | $68.73 | 123900 |
| 2021-09-17 | 73.42 | $69.80 | 581100 |
| 2021-09-16 | 74.39 | $72.06 | 114347 |
| 2021-09-15 | 75.05 | $73.55 | 134131 |
| 2021-09-14 | 75.51 | $72.73 | 101841 |
| 2021-09-13 | 76.22 | $74.24 | 100232 |
| 2021-09-10 | 76.73 | $75.05 | 120247 |
| 2021-09-09 | 77.16 | $76.31 | 117043 |
| 2021-09-08 | 77.40 | $76.48 | 118216 |
| 2021-09-07 | 77.64 | $76.28 | 108837 |
| 2021-09-03 | 77.97 | $77.01 | 130505 |
| 2021-09-02 | 78.19 | $77.87 | 89611 |
| 2021-09-01 | 78.27 | $78.52 | 105100 |
| 2021-08-31 | 78.22 | $78.64 | 152000 |
| 2021-08-30 | 78.14 | $79.05 | 88400 |
| 2021-08-27 | 77.97 | $79.19 | 114824 |
| 2021-08-26 | 77.73 | $76.85 | 79325 |
| 2021-08-25 | 77.96 | $77.71 | 56816 |
| 2021-08-24 | 78.04 | $77.41 | 72000 |
| 2021-08-23 | 78.20 | $77.78 | 108040 |
| 2021-08-20 | 78.30 | $76.71 | 116300 |
| 2021-08-19 | 78.65 | $75.75 | 103700 |
| 2021-08-18 | 79.26 | $77.41 | 89420 |
| 2021-08-17 | 79.62 | $78.25 | 67131 |
| 2021-08-16 | 79.85 | $79.97 | 60401 |
| 2021-08-13 | 79.75 | $80.52 | 49640 |
| 2021-08-12 | 79.52 | $80.30 | 125036 |
| 2021-08-11 | 79.30 | $81.31 | 85800 |
| 2021-08-10 | 78.82 | $80.06 | 88500 |
| 2021-08-09 | 78.53 | $79.31 | 60800 |
| 2021-08-06 | 78.35 | $79.95 | 74600 |
| 2021-08-05 | 78.01 | $78.43 | 65300 |
| 2021-08-04 | 77.93 | $77.86 | 85700 |
| 2021-08-03 | 77.96 | $79.06 | 108900 |
| 2021-08-02 | 77.74 | $78.46 | 135029 |
| 2021-07-30 | 77.61 | $80.22 | 134047 |
| 2021-07-29 | 77.09 | $78.97 | 119100 |
| 2021-07-28 | 76.76 | $78.38 | 71932 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
73.32
2026-07-24
Close Price
$74.60
Vol: 185816
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
49.14
Average
66.59
Maximum
88.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 73.32 | $74.60 | 185816 |
| 2026-07-23 | 73.04 | $73.21 | 119600 |
| 2026-07-22 | 73.15 | $74.56 | 126740 |
| 2026-07-21 | 72.87 | $73.73 | 206300 |
| 2026-07-20 | 72.81 | $72.98 | 173113 |
| 2026-07-17 | 72.99 | $74.91 | 125500 |
| 2026-07-16 | 72.62 | $75.39 | 147444 |
| 2026-07-15 | 72.04 | $73.85 | 208500 |
| 2026-07-14 | 71.84 | $72.32 | 184100 |
| 2026-07-13 | 72.11 | $72.18 | 124472 |
| 2026-07-10 | 72.51 | $72.46 | 151903 |
| 2026-07-09 | 72.94 | $71.92 | 202745 |
| 2026-07-08 | 73.65 | $72.18 | 242316 |
| 2026-07-07 | 74.46 | $73.09 | 212918 |
| 2026-07-06 | 75.18 | $74.35 | 195530 |
| 2026-07-02 | 75.67 | $74.46 | 204324 |
| 2026-07-01 | 76.25 | $73.78 | 393100 |
| 2026-06-30 | 77.17 | $73.97 | 345908 |
| 2026-06-29 | 78.23 | $77.43 | 249900 |
| 2026-06-26 | 78.42 | $79.80 | 1.1M |
| 2026-06-25 | 77.90 | $78.82 | 331811 |
| 2026-06-24 | 77.57 | $78.67 | 342300 |
| 2026-06-23 | 77.20 | $76.48 | 327200 |
| 2026-06-22 | 77.45 | $77.16 | 269890 |
| 2026-06-18 | 77.54 | $78.67 | 814911 |
| 2026-06-17 | 77.16 | $76.93 | 206805 |
| 2026-06-16 | 77.25 | $78.02 | 153233 |
| 2026-06-15 | 77.02 | $78.43 | 130600 |
| 2026-06-12 | 76.59 | $78.12 | 135019 |
| 2026-06-11 | 76.18 | $77.31 | 127305 |
| 2026-06-10 | 75.93 | $75.95 | 197812 |
| 2026-06-09 | 76.07 | $76.52 | 102500 |
| 2026-06-08 | 76.06 | $75.55 | 121224 |
| 2026-06-05 | 76.35 | $75.83 | 120600 |
| 2026-06-04 | 76.63 | $76.70 | 156317 |
| 2026-06-03 | 76.69 | $75.04 | 246207 |
| 2026-06-02 | 77.29 | $76.48 | 146506 |
| 2026-06-01 | 77.56 | $76.39 | 145700 |
| 2026-05-29 | 77.90 | $77.02 | 160829 |
| 2026-05-28 | 78.12 | $77.94 | 96906 |
| 2026-05-27 | 78.08 | $78.51 | 129800 |
| 2026-05-26 | 77.83 | $78.11 | 175300 |
| 2026-05-22 | 77.64 | $76.79 | 149049 |
| 2026-05-21 | 77.82 | $75.40 | 174751 |
| 2026-05-20 | 78.46 | $75.99 | 203623 |
| 2026-05-19 | 79.03 | $75.04 | 199508 |
| 2026-05-18 | 80.00 | $75.97 | 198400 |
| 2026-05-15 | 80.85 | $76.28 | 208700 |
| 2026-05-14 | 81.74 | $80.65 | 320400 |
| 2026-05-13 | 81.40 | $82.84 | 429420 |
| 2026-05-12 | 80.23 | $81.01 | 418446 |
| 2026-05-11 | 79.35 | $80.32 | 299129 |
| 2026-05-08 | 78.44 | $79.51 | 360218 |
| 2026-05-07 | 77.55 | $77.81 | 216647 |
| 2026-05-06 | 76.97 | $79.29 | 350945 |
| 2026-05-05 | 75.76 | $79.00 | 273741 |
| 2026-05-04 | 74.34 | $77.50 | 408906 |
| 2026-05-01 | 73.08 | $75.96 | 214154 |
| 2026-04-30 | 72.01 | $71.94 | 186007 |
| 2026-04-29 | 71.97 | $70.41 | 173901 |
| 2026-04-28 | 72.40 | $72.79 | 183120 |
| 2026-04-27 | 72.16 | $72.26 | 131600 |
| 2026-04-24 | 72.02 | $71.85 | 164000 |
| 2026-04-23 | 71.98 | $71.35 | 111538 |
| 2026-04-22 | 72.08 | $70.55 | 123816 |
| 2026-04-21 | 72.45 | $71.15 | 211439 |
| 2026-04-20 | 72.68 | $72.07 | 112000 |
| 2026-04-17 | 72.67 | $72.76 | 150200 |
| 2026-04-16 | 72.41 | $71.75 | 144904 |
| 2026-04-15 | 72.41 | $71.32 | 209414 |
| 2026-04-14 | 72.52 | $72.86 | 140200 |
| 2026-04-13 | 72.15 | $73.01 | 139300 |
| 2026-04-10 | 71.63 | $73.02 | 87000 |
| 2026-04-09 | 70.99 | $72.98 | 144637 |
| 2026-04-08 | 70.20 | $72.67 | 173929 |
| 2026-04-07 | 69.34 | $69.23 | 156037 |
| 2026-04-06 | 69.38 | $68.12 | 158400 |
| 2026-04-02 | 69.77 | $69.30 | 172233 |
| 2026-04-01 | 69.87 | $71.43 | 261101 |
| 2026-03-31 | 69.32 | $70.92 | 182302 |
| 2026-03-30 | 68.81 | $70.14 | 220700 |
| 2026-03-27 | 68.43 | $70.52 | 147100 |
| 2026-03-26 | 67.86 | $70.72 | 175400 |
| 2026-03-25 | 67.12 | $70.18 | 200205 |
| 2026-03-24 | 66.39 | $67.84 | 248500 |
| 2026-03-23 | 66.27 | $65.95 | 238100 |
| 2026-03-20 | 66.74 | $65.26 | 813342 |
| 2026-03-19 | 67.56 | $67.24 | 217400 |
| 2026-03-18 | 67.94 | $67.59 | 369400 |
| 2026-03-17 | 68.31 | $70.15 | 223600 |
| 2026-03-16 | 67.96 | $69.37 | 215415 |
| 2026-03-13 | 67.80 | $68.40 | 177300 |
| 2026-03-12 | 67.93 | $67.87 | 221900 |
| 2026-03-11 | 68.27 | $68.13 | 199233 |
| 2026-03-10 | 68.62 | $67.60 | 263400 |
| 2026-03-09 | 69.23 | $67.45 | 158401 |
| 2026-03-06 | 70.02 | $67.37 | 134202 |
| 2026-03-05 | 71.02 | $70.16 | 245200 |
| 2026-03-04 | 71.35 | $71.65 | 202300 |
| 2026-03-03 | 71.27 | $70.93 | 233630 |
| 2026-03-02 | 71.41 | $71.00 | 169738 |
| 2026-02-27 | 71.53 | $70.62 | 145537 |
| 2026-02-26 | 71.80 | $71.09 | 164500 |
| 2026-02-25 | 71.97 | $70.18 | 187814 |
| 2026-02-24 | 72.45 | $70.25 | 153010 |
| 2026-02-23 | 72.99 | $70.05 | 222600 |
| 2026-02-20 | 73.68 | $72.11 | 189300 |
| 2026-02-19 | 73.84 | $72.30 | 140314 |
| 2026-02-18 | 73.95 | $72.65 | 163900 |
| 2026-02-17 | 73.93 | $72.89 | 170400 |
| 2026-02-13 | 73.79 | $72.97 | 144500 |
| 2026-02-12 | 73.56 | $73.47 | 131600 |
| 2026-02-11 | 73.07 | $74.16 | 152700 |
| 2026-02-10 | 72.22 | $72.92 | 218843 |
| 2026-02-09 | 71.54 | $72.09 | 139600 |
| 2026-02-06 | 70.94 | $72.77 | 154000 |
| 2026-02-05 | 69.95 | $71.63 | 199800 |
| 2026-02-04 | 69.09 | $71.55 | 203011 |
| 2026-02-03 | 68.03 | $68.95 | 139715 |
| 2026-02-02 | 67.55 | $67.30 | 209300 |
| 2026-01-30 | 67.46 | $65.76 | 739505 |
| 2026-01-29 | 67.83 | $65.25 | 471437 |
| 2026-01-28 | 68.41 | $66.27 | 278000 |
| 2026-01-27 | 68.77 | $67.14 | 228200 |
| 2026-01-26 | 68.90 | $68.15 | 172903 |
| 2026-01-23 | 68.71 | $69.07 | 141901 |
| 2026-01-22 | 68.14 | $68.29 | 124048 |
| 2026-01-21 | 67.67 | $67.39 | 217300 |
| 2026-01-20 | 67.35 | $65.94 | 91627 |
| 2026-01-16 | 67.38 | $67.12 | 130500 |
| 2026-01-15 | 67.01 | $67.64 | 108349 |
| 2026-01-14 | 66.36 | $66.80 | 117600 |
| 2026-01-13 | 65.81 | $66.24 | 126500 |
| 2026-01-12 | 65.28 | $66.44 | 113131 |
| 2026-01-09 | 64.54 | $66.25 | 115137 |
| 2026-01-08 | 63.68 | $65.19 | 126200 |
| 2026-01-07 | 62.95 | $63.00 | 119100 |
| 2026-01-06 | 62.73 | $63.93 | 151900 |
| 2026-01-05 | 62.16 | $62.03 | 145000 |
| 2026-01-02 | 62.05 | $61.15 | 143241 |
| 2025-12-31 | 62.18 | $60.95 | 150700 |
| 2025-12-30 | 62.38 | $61.56 | 155656 |
| 2025-12-29 | 62.42 | $62.14 | 175800 |
| 2025-12-26 | 62.27 | $62.14 | 110948 |
| 2025-12-24 | 62.07 | $61.91 | 132700 |
| 2025-12-23 | 61.88 | $61.03 | 181400 |
| 2025-12-22 | 61.90 | $60.76 | 142430 |
| 2025-12-19 | 62.00 | $60.55 | 712226 |
| 2025-12-18 | 62.17 | $61.42 | 216700 |
| 2025-12-17 | 62.07 | $61.72 | 276200 |
| 2025-12-16 | 61.84 | $62.14 | 199101 |
| 2025-12-15 | 61.39 | $62.20 | 242041 |
| 2025-12-12 | 60.82 | $61.94 | 251246 |
| 2025-12-11 | 60.18 | $61.54 | 159100 |
| 2025-12-10 | 59.51 | $60.69 | 208625 |
| 2025-12-09 | 58.96 | $58.73 | 132900 |
| 2025-12-08 | 58.89 | $58.13 | 117800 |
| 2025-12-05 | 59.00 | $59.17 | 119528 |
| 2025-12-04 | 58.79 | $58.63 | 150414 |
| 2025-12-03 | 58.69 | $58.79 | 111200 |
| 2025-12-02 | 58.52 | $57.94 | 94600 |
| 2025-12-01 | 58.58 | $58.35 | 127826 |
| 2025-11-28 | 58.51 | $58.65 | 86100 |
| 2025-11-26 | 58.33 | $59.24 | 282900 |
| 2025-11-25 | 57.91 | $59.21 | 227223 |
| 2025-11-24 | 57.41 | $57.73 | 198049 |
| 2025-11-21 | 57.28 | $58.79 | 169822 |
| 2025-11-20 | 56.78 | $56.88 | 190700 |
| 2025-11-19 | 56.78 | $57.57 | 155400 |
| 2025-11-18 | 56.57 | $57.56 | 235432 |
| 2025-11-17 | 56.33 | $57.23 | 260738 |
| 2025-11-14 | 56.15 | $57.22 | 154916 |
| 2025-11-13 | 55.95 | $57.38 | 144900 |
| 2025-11-12 | 55.67 | $56.72 | 181600 |
| 2025-11-11 | 55.56 | $57.28 | 92826 |
| 2025-11-10 | 55.27 | $56.71 | 126731 |
| 2025-11-07 | 55.11 | $55.90 | 135743 |
| 2025-11-06 | 55.21 | $55.50 | 151400 |
| 2025-11-05 | 55.49 | $56.42 | 153300 |
| 2025-11-04 | 55.56 | $55.61 | 232226 |
| 2025-11-03 | 55.94 | $56.06 | 212700 |
| 2025-10-31 | 56.28 | $56.75 | 336800 |
| 2025-10-30 | 56.50 | $55.24 | 228518 |
| 2025-10-29 | 57.28 | $55.09 | 306615 |
| 2025-10-28 | 58.30 | $56.59 | 188019 |
| 2025-10-27 | 59.09 | $56.86 | 185638 |
| 2025-10-24 | 59.98 | $59.71 | 202800 |
| 2025-10-23 | 60.17 | $61.50 | 159375 |
| 2025-10-22 | 59.84 | $60.51 | 158723 |
| 2025-10-21 | 59.76 | $62.00 | 170625 |
| 2025-10-20 | 59.21 | $60.78 | 137800 |
| 2025-10-17 | 58.94 | $59.27 | 127500 |
| 2025-10-16 | 59.10 | $59.54 | 150255 |
| 2025-10-15 | 59.24 | $60.49 | 215400 |
| 2025-10-14 | 59.12 | $59.50 | 353315 |
| 2025-10-13 | 59.31 | $58.93 | 212000 |
| 2025-10-10 | 59.75 | $58.07 | 167532 |
| 2025-10-09 | 60.57 | $60.00 | 150900 |
| 2025-10-08 | 60.97 | $60.84 | 171900 |
| 2025-10-07 | 61.20 | $60.55 | 178600 |
| 2025-10-06 | 61.59 | $61.31 | 156600 |
| 2025-10-03 | 61.83 | $62.73 | 161700 |
| 2025-10-02 | 61.68 | $62.32 | 103700 |
| 2025-10-01 | 61.63 | $62.00 | 130811 |
| 2025-09-30 | 61.69 | $62.12 | 137500 |
| 2025-09-29 | 61.73 | $61.45 | 132830 |
| 2025-09-26 | 62.00 | $62.19 | 217900 |
| 2025-09-25 | 62.10 | $60.74 | 176605 |
| 2025-09-24 | 62.69 | $61.63 | 163849 |
| 2025-09-23 | 63.13 | $61.87 | 190700 |
| 2025-09-22 | 63.59 | $62.51 | 206822 |
| 2025-09-19 | 63.94 | $62.92 | 683244 |
| 2025-09-18 | 64.23 | $64.68 | 224800 |
| 2025-09-17 | 64.02 | $63.51 | 231200 |
| 2025-09-16 | 64.13 | $63.21 | 194433 |
| 2025-09-15 | 64.34 | $63.19 | 129000 |
| 2025-09-12 | 64.59 | $63.57 | 166711 |
| 2025-09-11 | 64.77 | $65.00 | 221944 |
| 2025-09-10 | 64.51 | $63.03 | 344300 |
| 2025-09-09 | 64.80 | $63.00 | 248425 |
| 2025-09-08 | 65.15 | $64.17 | 321947 |
| 2025-09-05 | 65.18 | $64.11 | 216244 |
| 2025-09-04 | 65.21 | $63.27 | 358918 |
| 2025-09-03 | 65.48 | $64.75 | 214600 |
| 2025-09-02 | 65.31 | $64.94 | 215869 |
| 2025-08-29 | 65.02 | $65.45 | 297008 |
| 2025-08-28 | 64.47 | $65.15 | 193500 |
| 2025-08-27 | 63.86 | $65.02 | 181100 |
| 2025-08-26 | 63.14 | $63.74 | 222017 |
| 2025-08-25 | 62.64 | $63.97 | 155800 |
| 2025-08-22 | 61.93 | $63.80 | 208800 |
| 2025-08-21 | 61.11 | $61.13 | 120300 |
| 2025-08-20 | 60.95 | $60.64 | 144400 |
| 2025-08-19 | 60.88 | $60.79 | 150700 |
| 2025-08-18 | 60.74 | $60.50 | 177238 |
| 2025-08-15 | 60.66 | $60.73 | 340849 |
| 2025-08-14 | 60.46 | $61.75 | 230800 |
| 2025-08-13 | 59.89 | $63.14 | 336125 |
| 2025-08-12 | 58.75 | $61.01 | 201400 |
| 2025-08-11 | 58.03 | $58.33 | 183011 |
| 2025-08-08 | 58.00 | $57.98 | 154017 |
| 2025-08-07 | 58.07 | $57.88 | 200051 |
| 2025-08-06 | 58.20 | $57.36 | 199853 |
| 2025-08-05 | 58.53 | $57.87 | 197500 |
| 2025-08-04 | 58.76 | $56.54 | 197800 |
| 2025-08-01 | 59.46 | $56.48 | 261000 |
| 2025-07-31 | 60.32 | $58.15 | 252700 |
| 2025-07-30 | 60.83 | $58.47 | 271218 |
| 2025-07-29 | 61.34 | $59.93 | 342400 |
| 2025-07-28 | 61.46 | $61.28 | 577062 |
| 2025-07-25 | 61.17 | $65.45 | 607472 |
| 2025-07-24 | 59.47 | $59.20 | 283607 |
| 2025-07-23 | 59.35 | $60.12 | 199347 |
| 2025-07-22 | 58.91 | $59.94 | 266300 |
| 2025-07-21 | 58.42 | $59.01 | 314039 |
| 2025-07-18 | 58.10 | $57.01 | 559603 |
| 2025-07-17 | 58.34 | $57.51 | 312400 |
| 2025-07-16 | 58.47 | $57.05 | 259347 |
| 2025-07-15 | 58.75 | $56.93 | 192540 |
| 2025-07-14 | 59.13 | $58.70 | 158100 |
| 2025-07-11 | 59.01 | $59.18 | 175434 |
| 2025-07-10 | 58.69 | $59.66 | 223400 |
| 2025-07-09 | 58.14 | $58.94 | 252400 |
| 2025-07-08 | 57.68 | $58.56 | 388132 |
| 2025-07-07 | 57.23 | $57.80 | 387900 |
| 2025-07-03 | 56.92 | $59.10 | 118122 |
| 2025-07-02 | 56.13 | $58.95 | 208841 |
| 2025-07-01 | 55.21 | $57.52 | 228348 |
| 2025-06-30 | 54.55 | $55.07 | 308828 |
| 2025-06-27 | 54.53 | $55.51 | 443545 |
| 2025-06-26 | 54.38 | $55.61 | 195400 |
| 2025-06-25 | 54.18 | $54.42 | 211413 |
| 2025-06-24 | 54.34 | $54.87 | 200400 |
| 2025-06-23 | 54.39 | $54.41 | 326500 |
| 2025-06-20 | 54.63 | $53.29 | 635700 |
| 2025-06-18 | 55.28 | $53.80 | 195300 |
| 2025-06-17 | 55.94 | $54.01 | 256900 |
| 2025-06-16 | 56.67 | $54.60 | 207544 |
| 2025-06-13 | 57.38 | $54.11 | 241204 |
| 2025-06-12 | 58.41 | $56.00 | 306300 |
| 2025-06-11 | 59.05 | $57.94 | 138200 |
| 2025-06-10 | 59.21 | $60.01 | 221400 |
| 2025-06-09 | 58.74 | $59.25 | 165608 |
| 2025-06-06 | 58.39 | $57.76 | 117700 |
| 2025-06-05 | 58.42 | $57.79 | 188000 |
| 2025-06-04 | 58.45 | $57.90 | 167503 |
| 2025-06-03 | 58.44 | $57.47 | 239000 |
| 2025-06-02 | 58.55 | $55.88 | 274700 |
| 2025-05-30 | 59.17 | $56.78 | 256309 |
| 2025-05-29 | 59.63 | $57.90 | 207409 |
| 2025-05-28 | 59.81 | $58.35 | 326018 |
| 2025-05-27 | 59.87 | $59.95 | 264000 |
| 2025-05-23 | 59.42 | $58.14 | 263928 |
| 2025-05-22 | 59.41 | $58.77 | 318533 |
| 2025-05-21 | 59.18 | $58.18 | 463600 |
| 2025-05-20 | 59.06 | $59.67 | 326519 |
| 2025-05-19 | 58.43 | $58.79 | 223100 |
| 2025-05-16 | 57.92 | $59.38 | 287509 |
| 2025-05-15 | 57.10 | $58.90 | 185717 |
| 2025-05-14 | 56.24 | $58.00 | 366435 |
| 2025-05-13 | 55.47 | $58.77 | 266900 |
| 2025-05-12 | 54.30 | $58.32 | 308937 |
| 2025-05-09 | 53.02 | $56.00 | 350924 |
| 2025-05-08 | 52.22 | $55.20 | 374806 |
| 2025-05-07 | 51.52 | $52.34 | 266300 |
| 2025-05-06 | 51.62 | $52.42 | 365233 |
| 2025-05-05 | 51.74 | $52.98 | 302912 |
| 2025-05-02 | 51.76 | $53.01 | 289400 |
| 2025-05-01 | 51.81 | $52.69 | 535300 |
| 2025-04-30 | 52.02 | $51.59 | 379500 |
| 2025-04-29 | 52.67 | $51.05 | 448603 |
| 2025-04-28 | 53.67 | $50.93 | 437400 |
| 2025-04-25 | 54.98 | $52.98 | 396210 |
| 2025-04-24 | 55.95 | $58.80 | 284887 |
| 2025-04-23 | 55.33 | $57.55 | 238000 |
| 2025-04-22 | 55.00 | $57.23 | 167300 |
| 2025-04-21 | 54.75 | $55.98 | 215003 |
| 2025-04-17 | 54.88 | $56.71 | 217214 |
| 2025-04-16 | 54.86 | $56.25 | 202810 |
| 2025-04-15 | 55.03 | $56.76 | 165700 |
| 2025-04-14 | 55.13 | $57.02 | 199700 |
| 2025-04-11 | 55.23 | $56.28 | 187930 |
| 2025-04-10 | 55.65 | $55.85 | 224218 |
| 2025-04-09 | 56.35 | $58.45 | 303233 |
| 2025-04-08 | 56.45 | $53.60 | 239800 |
| 2025-04-07 | 58.16 | $55.09 | 283437 |
| 2025-04-04 | 59.82 | $55.77 | 239100 |
| 2025-04-03 | 61.69 | $58.56 | 169169 |
| 2025-04-02 | 63.11 | $63.06 | 171603 |
| 2025-04-01 | 63.45 | $62.33 | 146200 |
| 2025-03-31 | 64.12 | $63.57 | 181436 |
| 2025-03-28 | 64.57 | $63.61 | 173600 |
| 2025-03-27 | 65.14 | $64.89 | 108600 |
| 2025-03-26 | 65.44 | $65.39 | 122220 |
| 2025-03-25 | 65.67 | $65.13 | 129700 |
| 2025-03-24 | 66.06 | $66.20 | 150727 |
| 2025-03-21 | 66.21 | $65.13 | 1.2M |
| 2025-03-20 | 66.76 | $67.17 | 172414 |
| 2025-03-19 | 66.80 | $68.01 | 167222 |
| 2025-03-18 | 66.60 | $67.97 | 174443 |
| 2025-03-17 | 66.40 | $68.21 | 263800 |
| 2025-03-14 | 66.10 | $67.42 | 140100 |
| 2025-03-13 | 66.01 | $66.53 | 154700 |
| 2025-03-12 | 66.22 | $67.06 | 203100 |
| 2025-03-11 | 66.33 | $67.17 | 211000 |
| 2025-03-10 | 66.47 | $66.65 | 207100 |
| 2025-03-07 | 66.85 | $67.80 | 198847 |
| 2025-03-06 | 66.97 | $68.11 | 187107 |
| 2025-03-05 | 67.06 | $67.73 | 159408 |
| 2025-03-04 | 67.33 | $66.53 | 161549 |
| 2025-03-03 | 68.07 | $67.55 | 164748 |
| 2025-02-28 | 68.68 | $68.74 | 226000 |
| 2025-02-27 | 69.09 | $68.29 | 203804 |
| 2025-02-26 | 69.76 | $69.52 | 205613 |
| 2025-02-25 | 70.22 | $70.63 | 272300 |
| 2025-02-24 | 70.45 | $69.74 | 216800 |
| 2025-02-21 | 71.05 | $69.97 | 182032 |
| 2025-02-20 | 71.72 | $71.10 | 180521 |
| 2025-02-19 | 72.22 | $71.16 | 230300 |
| 2025-02-18 | 72.81 | $72.28 | 310833 |
| 2025-02-14 | 73.21 | $71.61 | 252700 |
| 2025-02-13 | 73.91 | $73.88 | 187700 |
| 2025-02-12 | 74.07 | $73.19 | 242600 |
| 2025-02-11 | 74.49 | $73.63 | 171200 |
| 2025-02-10 | 74.87 | $72.42 | 231819 |
| 2025-02-07 | 75.72 | $73.87 | 222600 |
| 2025-02-06 | 76.30 | $76.20 | 247445 |
| 2025-02-05 | 76.27 | $75.82 | 96621 |
| 2025-02-04 | 76.36 | $75.90 | 140930 |
| 2025-02-03 | 76.43 | $75.26 | 141313 |
| 2025-01-31 | 76.72 | $76.69 | 223334 |
| 2025-01-30 | 76.62 | $77.25 | 76823 |
| 2025-01-29 | 76.31 | $76.65 | 136600 |
| 2025-01-28 | 76.13 | $77.67 | 104700 |
| 2025-01-27 | 75.58 | $76.28 | 147500 |
| 2025-01-24 | 75.36 | $75.91 | 165719 |
| 2025-01-23 | 75.21 | $75.73 | 180000 |
| 2025-01-22 | 75.09 | $76.23 | 116809 |
| 2025-01-21 | 74.79 | $77.06 | 122100 |
| 2025-01-17 | 74.18 | $76.16 | 102227 |
| 2025-01-16 | 73.74 | $75.55 | 146840 |
| 2025-01-15 | 73.42 | $75.61 | 135500 |
| 2025-01-14 | 73.04 | $75.62 | 126600 |
| 2025-01-13 | 72.59 | $73.54 | 127720 |
| 2025-01-10 | 72.74 | $71.95 | 150609 |
| 2025-01-08 | 73.45 | $73.27 | 128900 |
| 2025-01-07 | 73.94 | $73.71 | 209705 |
| 2025-01-06 | 74.43 | $74.40 | 190100 |
| 2025-01-03 | 74.83 | $75.16 | 124100 |
| 2025-01-02 | 75.10 | $74.98 | 193400 |
| 2024-12-31 | 75.52 | $76.21 | 122814 |
| 2024-12-30 | 75.66 | $76.02 | 104200 |
| 2024-12-27 | 75.92 | $76.87 | 105508 |
| 2024-12-26 | 76.00 | $77.39 | 84200 |
| 2024-12-24 | 75.95 | $76.73 | 50828 |
| 2024-12-23 | 76.13 | $76.05 | 128000 |
| 2024-12-20 | 76.59 | $75.62 | 806200 |
| 2024-12-19 | 77.31 | $75.91 | 140244 |
| 2024-12-18 | 78.12 | $75.45 | 178300 |
| 2024-12-17 | 79.27 | $78.82 | 149680 |
| 2024-12-16 | 79.62 | $79.74 | 105820 |
| 2024-12-13 | 79.76 | $79.11 | 129400 |
| 2024-12-12 | 80.13 | $79.48 | 83008 |
| 2024-12-11 | 80.48 | $79.75 | 175700 |
| 2024-12-10 | 80.82 | $79.38 | 160113 |
| 2024-12-09 | 81.36 | $80.00 | 136733 |
| 2024-12-06 | 81.81 | $79.69 | 88100 |
| 2024-12-05 | 82.45 | $80.21 | 116000 |
| 2024-12-04 | 83.05 | $82.25 | 130227 |
| 2024-12-03 | 83.12 | $82.60 | 130100 |
| 2024-12-02 | 83.07 | $83.14 | 163500 |
| 2024-11-29 | 82.83 | $81.57 | 79802 |
| 2024-11-27 | 83.01 | $81.13 | 104200 |
| 2024-11-26 | 83.35 | $83.20 | 122500 |
| 2024-11-25 | 83.08 | $84.60 | 312800 |
| 2024-11-22 | 82.28 | $83.39 | 122448 |
| 2024-11-21 | 81.67 | $82.43 | 141600 |
| 2024-11-20 | 81.21 | $79.90 | 85617 |
| 2024-11-19 | 81.43 | $79.54 | 111932 |
| 2024-11-18 | 81.79 | $80.26 | 120512 |
| 2024-11-15 | 81.99 | $80.67 | 141400 |
| 2024-11-14 | 82.07 | $81.72 | 141500 |
| 2024-11-13 | 81.80 | $81.69 | 109100 |
| 2024-11-12 | 81.46 | $80.83 | 174330 |
| 2024-11-11 | 81.29 | $82.91 | 163516 |
| 2024-11-08 | 80.40 | $82.49 | 152642 |
| 2024-11-07 | 79.43 | $81.62 | 146000 |
| 2024-11-06 | 78.49 | $84.10 | 218510 |
| 2024-11-05 | 76.56 | $77.19 | 175300 |
| 2024-11-04 | 76.39 | $76.00 | 124846 |
| 2024-11-01 | 76.56 | $75.49 | 171209 |
| 2024-10-31 | 76.93 | $75.29 | 146200 |
| 2024-10-30 | 77.44 | $76.57 | 157100 |
| 2024-10-29 | 77.65 | $76.04 | 171700 |
| 2024-10-28 | 78.06 | $76.55 | 189500 |
| 2024-10-25 | 78.39 | $76.46 | 292123 |
| 2024-10-24 | 78.80 | $77.96 | 193200 |
| 2024-10-23 | 78.81 | $77.17 | 94200 |
| 2024-10-22 | 79.05 | $77.17 | 134233 |
| 2024-10-21 | 79.32 | $77.94 | 157100 |
| 2024-10-18 | 79.38 | $80.04 | 164031 |
| 2024-10-17 | 78.76 | $80.62 | 301700 |
| 2024-10-16 | 77.80 | $78.31 | 118643 |
| 2024-10-15 | 77.33 | $77.17 | 127224 |
| 2024-10-14 | 77.11 | $77.91 | 67500 |
| 2024-10-11 | 76.59 | $76.98 | 110000 |
| 2024-10-10 | 76.24 | $75.18 | 84611 |
| 2024-10-09 | 76.36 | $75.87 | 97718 |
| 2024-10-08 | 76.28 | $75.39 | 100000 |
| 2024-10-07 | 76.32 | $75.55 | 133107 |
| 2024-10-04 | 76.29 | $76.03 | 165764 |
| 2024-10-03 | 76.10 | $74.92 | 109800 |
| 2024-10-02 | 76.20 | $76.25 | 101818 |
| 2024-10-01 | 75.88 | $76.13 | 116500 |
| 2024-09-30 | 75.52 | $77.23 | 153600 |
| 2024-09-27 | 74.72 | $75.69 | 144406 |
| 2024-09-26 | 74.22 | $75.87 | 187400 |
| 2024-09-25 | 73.56 | $74.05 | 122715 |
| 2024-09-24 | 73.32 | $74.92 | 117849 |
| 2024-09-23 | 72.75 | $74.04 | 161024 |
| 2024-09-20 | 72.35 | $73.05 | 562900 |
| 2024-09-19 | 72.18 | $73.68 | 109200 |
| 2024-09-18 | 71.79 | $72.08 | 136300 |
| 2024-09-17 | 71.83 | $71.61 | 184900 |
| 2024-09-16 | 72.05 | $72.53 | 88913 |
| 2024-09-13 | 72.04 | $72.81 | 82701 |
| 2024-09-12 | 71.96 | $71.50 | 100530 |
| 2024-09-11 | 72.28 | $71.15 | 119000 |
| 2024-09-10 | 72.81 | $72.02 | 74900 |
| 2024-09-09 | 73.20 | $71.80 | 135621 |
| 2024-09-06 | 73.75 | $71.88 | 78000 |
| 2024-09-05 | 74.41 | $73.23 | 87700 |
| 2024-09-04 | 74.79 | $73.87 | 79017 |
| 2024-09-03 | 75.05 | $74.20 | 99600 |
| 2024-08-30 | 75.28 | $77.10 | 178022 |
| 2024-08-29 | 74.64 | $75.33 | 106405 |
| 2024-08-28 | 74.43 | $75.12 | 110100 |
| 2024-08-27 | 74.25 | $75.76 | 78900 |
| 2024-08-26 | 73.85 | $76.41 | 125411 |
| 2024-08-23 | 73.17 | $76.83 | 196922 |
| 2024-08-22 | 72.23 | $74.62 | 327044 |
| 2024-08-21 | 71.81 | $75.04 | 79305 |
| 2024-08-20 | 71.21 | $73.91 | 84100 |
| 2024-08-19 | 70.88 | $74.52 | 111101 |
| 2024-08-16 | 70.34 | $74.12 | 88321 |
| 2024-08-15 | 69.85 | $74.20 | 178232 |
| 2024-08-14 | 69.30 | $72.39 | 162200 |
| 2024-08-13 | 69.27 | $72.06 | 106600 |
| 2024-08-12 | 69.41 | $71.37 | 296300 |
| 2024-08-09 | 69.87 | $70.43 | 223000 |
| 2024-08-08 | 70.81 | $70.68 | 126500 |
| 2024-08-07 | 71.96 | $69.64 | 134014 |
| 2024-08-06 | 73.75 | $71.36 | 136900 |
| 2024-08-05 | 75.46 | $70.74 | 266400 |
| 2024-08-02 | 77.78 | $73.55 | 178100 |
| 2024-08-01 | 79.77 | $76.32 | 254000 |
| 2024-07-31 | 81.35 | $78.38 | 313000 |
| 2024-07-30 | 82.64 | $77.75 | 271617 |
| 2024-07-29 | 84.42 | $78.63 | 358300 |
| 2024-07-26 | 86.32 | $80.50 | 319900 |
| 2024-07-25 | 88.02 | $88.25 | 156211 |
| 2024-07-24 | 87.62 | $87.61 | 126700 |
| 2024-07-23 | 87.31 | $88.90 | 158300 |
| 2024-07-22 | 86.50 | $88.17 | 165600 |
| 2024-07-19 | 85.73 | $85.18 | 145315 |
| 2024-07-18 | 85.72 | $86.28 | 157829 |
| 2024-07-17 | 85.35 | $87.47 | 159100 |
| 2024-07-16 | 84.50 | $88.61 | 175505 |
| 2024-07-15 | 83.10 | $85.59 | 197200 |
| 2024-07-12 | 82.35 | $84.85 | 181106 |
| 2024-07-11 | 81.67 | $84.50 | 159200 |
| 2024-07-10 | 80.97 | $81.53 | 171900 |
| 2024-07-09 | 81.06 | $80.47 | 123843 |
| 2024-07-08 | 81.53 | $81.90 | 145522 |
| 2024-07-05 | 81.66 | $81.40 | 147218 |
| 2024-07-03 | 81.99 | $82.30 | 71900 |
| 2024-07-02 | 82.11 | $81.93 | 151800 |
| 2024-07-01 | 82.39 | $81.77 | 159431 |
| 2024-06-28 | 82.79 | $83.16 | 324108 |
| 2024-06-27 | 82.85 | $82.70 | 143241 |
| 2024-06-26 | 83.06 | $82.55 | 159221 |
| 2024-06-25 | 83.37 | $81.90 | 171945 |
| 2024-06-24 | 83.96 | $83.42 | 192700 |
| 2024-06-21 | 84.18 | $83.87 | 508000 |
| 2024-06-20 | 84.31 | $83.85 | 89302 |
| 2024-06-18 | 84.47 | $84.42 | 139641 |
| 2024-06-17 | 84.47 | $84.39 | 147938 |
| 2024-06-14 | 84.47 | $82.48 | 143700 |
| 2024-06-13 | 85.06 | $83.25 | 179700 |
| 2024-06-12 | 85.52 | $84.46 | 164700 |
| 2024-06-11 | 85.68 | $83.71 | 105900 |
| 2024-06-10 | 86.08 | $84.00 | 197500 |
| 2024-06-07 | 86.46 | $84.27 | 153048 |
| 2024-06-06 | 86.79 | $85.62 | 126513 |
| 2024-06-05 | 86.73 | $85.62 | 150734 |
| 2024-06-04 | 86.62 | $84.45 | 283600 |
| 2024-06-03 | 86.81 | $85.16 | 147100 |
| 2024-05-31 | 86.77 | $86.75 | 205927 |
| 2024-05-30 | 86.17 | $86.02 | 163321 |
| 2024-05-29 | 85.62 | $84.26 | 254400 |
| 2024-05-28 | 85.46 | $84.37 | 262917 |
| 2024-05-24 | 85.18 | $85.24 | 183701 |
| 2024-05-23 | 84.52 | $83.22 | 333645 |
| 2024-05-22 | 84.30 | $83.72 | 218400 |
| 2024-05-21 | 83.83 | $83.18 | 76600 |
| 2024-05-20 | 83.37 | $83.58 | 154700 |
| 2024-05-17 | 82.64 | $83.80 | 348211 |
| 2024-05-16 | 81.63 | $81.86 | 140547 |
| 2024-05-15 | 80.97 | $81.08 | 164339 |
| 2024-05-14 | 80.38 | $80.55 | 105600 |
| 2024-05-13 | 79.77 | $79.81 | 143722 |
| 2024-05-10 | 79.24 | $79.90 | 74400 |
| 2024-05-09 | 78.52 | $79.74 | 209342 |
| 2024-05-08 | 77.67 | $79.31 | 126641 |
| 2024-05-07 | 76.73 | $79.20 | 248400 |
| 2024-05-06 | 75.61 | $78.58 | 145700 |
| 2024-05-03 | 74.41 | $77.19 | 222731 |
| 2024-05-02 | 73.39 | $75.23 | 146200 |
| 2024-05-01 | 72.75 | $73.66 | 191714 |
| 2024-04-30 | 72.47 | $72.89 | 181000 |
| 2024-04-29 | 72.38 | $75.05 | 203804 |
| 2024-04-26 | 71.59 | $73.70 | 176400 |
| 2024-04-25 | 71.06 | $71.18 | 111600 |
| 2024-04-24 | 71.22 | $72.10 | 154940 |
| 2024-04-23 | 71.14 | $72.18 | 112800 |
| 2024-04-22 | 71.04 | $71.35 | 106036 |
| 2024-04-19 | 71.18 | $71.61 | 168916 |
| 2024-04-18 | 71.29 | $71.01 | 121500 |
| 2024-04-17 | 71.63 | $71.15 | 125800 |
| 2024-04-16 | 72.01 | $71.12 | 106000 |
| 2024-04-15 | 72.49 | $71.88 | 176807 |
| 2024-04-12 | 72.84 | $71.19 | 112043 |
| 2024-04-11 | 73.49 | $72.42 | 173633 |
| 2024-04-10 | 73.89 | $72.30 | 189800 |
| 2024-04-09 | 74.42 | $73.88 | 91213 |
| 2024-04-08 | 74.56 | $73.68 | 60304 |
| 2024-04-05 | 74.79 | $73.91 | 94030 |
| 2024-04-04 | 74.98 | $74.14 | 102600 |
| 2024-04-03 | 75.12 | $74.89 | 138200 |
| 2024-04-02 | 75.05 | $74.17 | 195121 |
| 2024-04-01 | 75.17 | $74.05 | 135528 |
| 2024-03-28 | 75.34 | $75.28 | 147800 |
| 2024-03-27 | 75.14 | $76.70 | 112000 |
| 2024-03-26 | 74.43 | $74.82 | 103732 |
| 2024-03-25 | 74.14 | $74.09 | 91200 |
| 2024-03-22 | 74.01 | $74.79 | 161824 |
| 2024-03-21 | 73.61 | $74.85 | 154700 |
| 2024-03-20 | 73.09 | $74.50 | 139222 |
| 2024-03-19 | 72.57 | $72.64 | 121900 |
| 2024-03-18 | 72.50 | $71.84 | 121638 |
| 2024-03-15 | 72.67 | $72.45 | 311700 |
| 2024-03-14 | 72.67 | $71.74 | 119600 |
| 2024-03-13 | 72.89 | $72.75 | 102700 |
| 2024-03-12 | 72.83 | $72.19 | 100110 |
| 2024-03-11 | 72.92 | $72.79 | 92530 |
| 2024-03-08 | 72.82 | $72.35 | 98400 |
| 2024-03-07 | 72.82 | $72.77 | 107142 |
| 2024-03-06 | 72.68 | $72.01 | 91800 |
| 2024-03-05 | 72.73 | $71.50 | 88200 |
| 2024-03-04 | 72.93 | $73.16 | 124100 |
| 2024-03-01 | 72.64 | $72.48 | 98100 |
| 2024-02-29 | 72.47 | $72.36 | 110000 |
| 2024-02-28 | 72.29 | $71.35 | 106900 |
| 2024-02-27 | 72.38 | $71.75 | 93142 |
| 2024-02-26 | 72.33 | $71.47 | 114024 |
| 2024-02-23 | 72.34 | $72.01 | 86516 |
| 2024-02-22 | 72.15 | $71.43 | 201900 |
| 2024-02-21 | 72.09 | $71.65 | 162500 |
| 2024-02-20 | 71.91 | $71.52 | 338219 |
| 2024-02-16 | 71.72 | $72.40 | 150312 |
| 2024-02-15 | 71.18 | $72.70 | 123536 |
| 2024-02-14 | 70.40 | $70.81 | 211738 |
| 2024-02-13 | 70.04 | $69.39 | 242945 |
| 2024-02-12 | 70.02 | $72.05 | 182600 |
| 2024-02-09 | 69.14 | $71.03 | 135600 |
| 2024-02-08 | 68.38 | $69.71 | 467300 |
| 2024-02-07 | 67.87 | $68.78 | 190828 |
| 2024-02-06 | 67.53 | $69.55 | 157400 |
| 2024-02-05 | 66.86 | $69.18 | 335000 |
| 2024-02-02 | 66.17 | $68.46 | 314037 |
| 2024-02-01 | 65.56 | $66.60 | 187205 |
| 2024-01-31 | 65.42 | $65.35 | 175200 |
| 2024-01-30 | 65.65 | $66.62 | 179600 |
| 2024-01-29 | 65.53 | $66.64 | 219622 |
| 2024-01-26 | 65.40 | $66.07 | 148530 |
| 2024-01-25 | 65.43 | $66.07 | 195305 |
| 2024-01-24 | 65.48 | $65.50 | 140018 |
| 2024-01-23 | 65.73 | $66.11 | 144003 |
| 2024-01-22 | 65.85 | $66.43 | 161800 |
| 2024-01-19 | 65.91 | $65.44 | 144940 |
| 2024-01-18 | 66.30 | $65.65 | 163815 |
| 2024-01-17 | 66.72 | $64.92 | 153205 |
| 2024-01-16 | 67.46 | $66.32 | 247340 |
| 2024-01-12 | 67.92 | $66.97 | 51714 |
| 2024-01-11 | 68.27 | $66.96 | 108300 |
| 2024-01-10 | 68.70 | $67.00 | 90605 |
| 2024-01-09 | 69.19 | $67.28 | 76208 |
| 2024-01-08 | 69.68 | $68.51 | 153437 |
| 2024-01-05 | 69.87 | $66.88 | 285300 |
| 2024-01-04 | 70.59 | $67.91 | 204837 |
| 2024-01-03 | 71.11 | $68.41 | 144800 |
| 2024-01-02 | 71.55 | $70.25 | 131543 |
| 2023-12-29 | 71.46 | $71.31 | 167710 |
| 2023-12-28 | 70.97 | $71.91 | 168500 |
| 2023-12-27 | 70.14 | $71.18 | 143622 |
| 2023-12-26 | 69.32 | $70.44 | 93300 |
| 2023-12-22 | 68.52 | $69.44 | 94143 |
| 2023-12-21 | 67.81 | $68.34 | 108834 |
| 2023-12-20 | 67.27 | $67.65 | 149420 |
| 2023-12-19 | 66.80 | $67.66 | 149926 |
| 2023-12-18 | 66.20 | $65.94 | 142600 |
| 2023-12-15 | 65.97 | $65.66 | 709801 |
| 2023-12-14 | 65.76 | $66.37 | 209600 |
| 2023-12-13 | 65.25 | $65.68 | 201800 |
| 2023-12-12 | 64.81 | $64.19 | 115239 |
| 2023-12-11 | 64.73 | $63.98 | 119800 |
| 2023-12-08 | 64.66 | $63.84 | 135300 |
| 2023-12-07 | 64.60 | $63.99 | 167306 |
| 2023-12-06 | 64.44 | $63.49 | 119108 |
| 2023-12-05 | 64.37 | $62.96 | 136417 |
| 2023-12-04 | 64.43 | $64.30 | 134501 |
| 2023-12-01 | 64.03 | $64.25 | 175612 |
| 2023-11-30 | 63.53 | $62.64 | 156227 |
| 2023-11-29 | 63.39 | $61.82 | 178637 |
| 2023-11-28 | 63.45 | $61.55 | 120400 |
| 2023-11-27 | 63.57 | $61.73 | 94700 |
| 2023-11-24 | 63.62 | $61.96 | 45545 |
| 2023-11-22 | 63.55 | $61.86 | 74000 |
| 2023-11-21 | 63.46 | $61.95 | 72800 |
| 2023-11-20 | 63.27 | $62.47 | 165203 |
| 2023-11-17 | 62.83 | $61.80 | 130600 |
| 2023-11-16 | 62.44 | $62.02 | 116800 |
| 2023-11-15 | 61.86 | $61.77 | 195700 |
| 2023-11-14 | 61.18 | $62.76 | 219800 |
| 2023-11-13 | 59.99 | $60.01 | 134616 |
| 2023-11-10 | 59.37 | $59.29 | 156700 |
| 2023-11-09 | 58.80 | $58.51 | 160346 |
| 2023-11-08 | 58.31 | $58.53 | 117412 |
| 2023-11-07 | 57.68 | $58.18 | 216300 |
| 2023-11-06 | 56.98 | $58.76 | 348027 |
| 2023-11-03 | 55.92 | $59.25 | 209200 |
| 2023-11-02 | 54.46 | $56.84 | 262400 |
| 2023-11-01 | 53.41 | $55.27 | 190300 |
| 2023-10-31 | 52.63 | $54.06 | 247905 |
| 2023-10-30 | 52.06 | $54.24 | 312400 |
| 2023-10-27 | 51.30 | $53.05 | 318200 |
| 2023-10-26 | 50.76 | $51.06 | 312900 |
| 2023-10-25 | 50.75 | $50.60 | 317000 |
| 2023-10-24 | 50.89 | $51.30 | 246500 |
| 2023-10-23 | 50.84 | $52.31 | 178700 |
| 2023-10-20 | 50.49 | $52.61 | 216700 |
| 2023-10-19 | 49.97 | $53.05 | 253614 |
| 2023-10-18 | 49.23 | $50.14 | 155222 |
| 2023-10-17 | 49.27 | $50.81 | 133609 |
| 2023-10-16 | 49.14 | $50.03 | 149600 |
| 2023-10-13 | 49.26 | $48.71 | 124311 |
| 2023-10-12 | 49.85 | $49.52 | 99008 |
| 2023-10-11 | 50.35 | $50.68 | 61632 |
| 2023-10-10 | 50.62 | $51.00 | 71516 |
| 2023-10-09 | 50.88 | $50.14 | 69531 |
| 2023-10-06 | 51.50 | $51.42 | 95740 |
| 2023-10-05 | 51.87 | $51.48 | 115106 |
| 2023-10-04 | 52.33 | $52.26 | 121800 |
| 2023-10-03 | 52.66 | $50.71 | 155445 |
| 2023-10-02 | 53.59 | $53.67 | 165202 |
| 2023-09-29 | 53.80 | $54.76 | 119900 |
| 2023-09-28 | 53.72 | $55.24 | 168000 |
| 2023-09-27 | 53.50 | $54.08 | 97221 |
| 2023-09-26 | 53.62 | $53.40 | 115300 |
| 2023-09-25 | 54.01 | $54.10 | 153300 |
| 2023-09-22 | 54.28 | $54.42 | 125716 |
| 2023-09-21 | 54.52 | $54.68 | 81300 |
| 2023-09-20 | 54.76 | $55.18 | 105724 |
| 2023-09-19 | 54.92 | $55.30 | 110048 |
| 2023-09-18 | 55.08 | $55.33 | 131100 |
| 2023-09-15 | 55.30 | $55.80 | 645343 |
| 2023-09-14 | 55.43 | $56.01 | 233629 |
| 2023-09-13 | 55.55 | $54.90 | 187624 |
| 2023-09-12 | 56.06 | $54.34 | 161224 |
| 2023-09-11 | 56.87 | $55.75 | 166100 |
| 2023-09-08 | 57.44 | $54.56 | 181400 |
| 2023-09-07 | 58.50 | $56.12 | 160430 |
| 2023-09-06 | 59.31 | $57.28 | 199635 |
| 2023-09-05 | 59.93 | $57.45 | 235845 |
| 2023-09-01 | 60.61 | $61.41 | 152110 |
| 2023-08-31 | 60.19 | $61.10 | 399239 |
| 2023-08-30 | 59.75 | $60.82 | 91100 |
| 2023-08-29 | 59.30 | $60.28 | 87313 |
| 2023-08-28 | 58.91 | $59.53 | 65500 |
| 2023-08-25 | 58.68 | $59.28 | 98100 |
| 2023-08-24 | 58.47 | $59.13 | 145037 |
| 2023-08-23 | 58.25 | $59.00 | 113400 |
| 2023-08-22 | 58.04 | $58.22 | 151800 |
| 2023-08-21 | 58.02 | $57.72 | 95700 |
| 2023-08-18 | 58.15 | $57.80 | 109921 |
| 2023-08-17 | 58.29 | $57.56 | 75819 |
| 2023-08-16 | 58.54 | $56.69 | 70604 |
| 2023-08-15 | 59.11 | $57.27 | 75600 |
| 2023-08-14 | 59.61 | $57.31 | 276618 |
| 2023-08-11 | 60.20 | $58.06 | 143816 |
| 2023-08-10 | 60.67 | $59.03 | 107300 |
| 2023-08-09 | 60.91 | $59.27 | 89800 |
| 2023-08-08 | 61.10 | $59.47 | 96216 |
| 2023-08-07 | 61.24 | $60.73 | 74622 |
| 2023-08-04 | 60.99 | $60.22 | 85943 |
| 2023-08-03 | 60.81 | $59.87 | 95000 |
| 2023-08-02 | 60.68 | $61.00 | 170039 |
| 2023-08-01 | 60.13 | $61.30 | 172728 |
| 2023-07-31 | 59.34 | $61.35 | 217500 |
| 2023-07-28 | 58.34 | $59.46 | 173426 |
| 2023-07-27 | 57.70 | $59.28 | 220420 |
| 2023-07-26 | 56.97 | $58.84 | 156438 |
| 2023-07-25 | 56.20 | $58.24 | 171700 |
| 2023-07-24 | 55.46 | $56.76 | 161643 |
| 2023-07-21 | 55.02 | $55.90 | 135900 |
| 2023-07-20 | 54.76 | $55.92 | 171700 |
| 2023-07-19 | 54.45 | $55.91 | 251038 |
| 2023-07-18 | 54.08 | $54.17 | 155300 |
| 2023-07-17 | 54.19 | $53.32 | 174035 |
| 2023-07-14 | 54.60 | $54.41 | 218747 |
| 2023-07-13 | 54.78 | $55.15 | 175732 |
| 2023-07-12 | 54.76 | $55.09 | 359701 |
| 2023-07-11 | 54.77 | $54.31 | 179700 |
| 2023-07-10 | 55.04 | $54.52 | 148000 |
| 2023-07-07 | 55.31 | $55.03 | 193312 |
| 2023-07-06 | 55.49 | $54.34 | 162708 |
| 2023-07-05 | 55.94 | $55.38 | 105319 |
| 2023-07-03 | 56.16 | $57.48 | 60200 |
| 2023-06-30 | 55.77 | $57.69 | 156528 |
| 2023-06-29 | 55.23 | $56.41 | 102300 |
| 2023-06-28 | 55.00 | $55.18 | 81800 |
| 2023-06-27 | 55.11 | $56.00 | 134228 |
| 2023-06-26 | 55.01 | $54.82 | 85600 |
| 2023-06-23 | 55.27 | $54.19 | 267400 |
| 2023-06-22 | 55.80 | $55.57 | 123711 |
| 2023-06-21 | 56.03 | $56.34 | 138600 |
| 2023-06-20 | 56.07 | $56.43 | 143600 |
| 2023-06-16 | 56.11 | $56.95 | 508020 |
| 2023-06-15 | 56.00 | $56.48 | 200800 |
| 2023-06-14 | 56.04 | $56.09 | 155500 |
| 2023-06-13 | 56.21 | $56.48 | 197000 |
| 2023-06-12 | 56.32 | $56.03 | 183829 |
| 2023-06-09 | 56.61 | $57.04 | 262514 |
| 2023-06-08 | 56.65 | $57.05 | 224000 |
| 2023-06-07 | 56.72 | $57.94 | 291400 |
| 2023-06-06 | 56.53 | $56.68 | 414919 |
| 2023-06-05 | 56.72 | $56.18 | 168058 |
| 2023-06-02 | 57.12 | $58.48 | 197840 |
| 2023-06-01 | 56.90 | $55.52 | 124248 |
| 2023-05-31 | 57.57 | $55.61 | 163807 |
| 2023-05-30 | 58.38 | $56.63 | 108600 |
| 2023-05-26 | 59.06 | $57.59 | 99301 |
| 2023-05-25 | 59.57 | $57.65 | 80600 |
| 2023-05-24 | 60.18 | $58.54 | 156400 |
| 2023-05-23 | 60.64 | $60.16 | 128921 |
| 2023-05-22 | 60.68 | $60.33 | 91902 |
| 2023-05-19 | 60.67 | $60.94 | 91035 |
| 2023-05-18 | 60.44 | $61.35 | 102514 |
| 2023-05-17 | 60.04 | $60.48 | 142700 |
| 2023-05-16 | 59.81 | $59.06 | 109602 |
| 2023-05-15 | 59.98 | $59.59 | 234733 |
| 2023-05-12 | 60.01 | $58.96 | 69325 |
| 2023-05-11 | 60.24 | $59.09 | 106200 |
| 2023-05-10 | 60.47 | $59.76 | 91400 |
| 2023-05-09 | 60.53 | $60.39 | 160100 |
| 2023-05-08 | 60.40 | $61.61 | 105117 |
| 2023-05-05 | 59.83 | $61.21 | 147500 |
| 2023-05-04 | 59.27 | $59.64 | 168224 |
| 2023-05-03 | 59.07 | $59.95 | 373600 |
| 2023-05-02 | 58.72 | $59.51 | 296800 |
| 2023-05-01 | 58.45 | $60.23 | 294838 |
| 2023-04-28 | 57.88 | $59.26 | 428600 |
| 2023-04-27 | 57.50 | $56.04 | 223639 |
| 2023-04-26 | 58.07 | $55.97 | 139610 |
| 2023-04-25 | 58.79 | $56.47 | 146600 |
| 2023-04-24 | 59.51 | $58.61 | 154400 |
| 2023-04-21 | 59.71 | $58.50 | 112000 |
| 2023-04-20 | 59.97 | $59.44 | 146703 |
| 2023-04-19 | 59.99 | $59.77 | 102600 |
| 2023-04-18 | 59.91 | $59.29 | 93700 |
| 2023-04-17 | 59.94 | $60.21 | 81800 |
| 2023-04-14 | 59.69 | $59.97 | 84200 |
| 2023-04-13 | 59.45 | $59.95 | 114421 |
| 2023-04-12 | 59.16 | $59.74 | 74100 |
| 2023-04-11 | 58.87 | $59.72 | 125900 |
| 2023-04-10 | 58.53 | $58.99 | 137504 |
| 2023-04-06 | 58.34 | $58.05 | 110509 |
| 2023-04-05 | 58.40 | $58.25 | 136600 |
| 2023-04-04 | 58.42 | $58.65 | 120600 |
| 2023-04-03 | 58.33 | $60.21 | 137508 |
| 2023-03-31 | 57.72 | $60.42 | 174715 |
| 2023-03-30 | 56.92 | $59.33 | 120123 |
| 2023-03-29 | 56.31 | $58.69 | 109434 |
| 2023-03-28 | 55.79 | $57.71 | 174425 |
| 2023-03-27 | 55.50 | $56.74 | 118937 |
| 2023-03-24 | 55.47 | $56.37 | 110400 |
| 2023-03-23 | 55.59 | $55.88 | 112517 |
| 2023-03-22 | 55.92 | $56.06 | 133033 |
| 2023-03-21 | 56.29 | $57.26 | 161400 |
| 2023-03-20 | 56.41 | $56.54 | 246523 |
| 2023-03-17 | 56.81 | $55.85 | 575800 |
| 2023-03-16 | 57.54 | $57.46 | 174404 |
| 2023-03-15 | 57.95 | $57.47 | 205732 |
| 2023-03-14 | 58.48 | $59.14 | 200500 |
| 2023-03-13 | 58.63 | $57.20 | 175539 |
| 2023-03-10 | 59.44 | $58.26 | 169900 |
| 2023-03-09 | 60.12 | $59.89 | 129600 |
| 2023-03-08 | 60.45 | $60.87 | 147900 |
| 2023-03-07 | 60.56 | $60.57 | 140800 |
| 2023-03-06 | 60.80 | $60.98 | 194600 |
| 2023-03-03 | 60.99 | $62.97 | 96600 |
| 2023-03-02 | 60.60 | $62.03 | 147800 |
| 2023-03-01 | 60.45 | $61.42 | 139600 |
| 2023-02-28 | 60.47 | $60.75 | 252700 |
| 2023-02-27 | 60.74 | $61.45 | 167525 |
| 2023-02-24 | 60.87 | $61.39 | 185905 |
| 2023-02-23 | 61.07 | $61.54 | 104400 |
| 2023-02-22 | 61.29 | $61.60 | 161925 |
| 2023-02-21 | 61.56 | $62.00 | 174300 |
| 2023-02-17 | 61.78 | $63.57 | 134905 |
| 2023-02-16 | 61.58 | $62.04 | 124013 |
| 2023-02-15 | 61.84 | $61.93 | 65127 |
| 2023-02-14 | 62.21 | $61.77 | 88500 |
| 2023-02-13 | 62.74 | $62.23 | 78300 |
| 2023-02-10 | 63.25 | $61.10 | 90900 |
| 2023-02-09 | 64.25 | $60.93 | 132426 |
| 2023-02-08 | 65.52 | $61.67 | 117020 |
| 2023-02-07 | 66.84 | $63.71 | 166741 |
| 2023-02-06 | 67.80 | $63.17 | 231600 |
| 2023-02-03 | 69.11 | $63.15 | 507910 |
| 2023-02-02 | 70.69 | $72.65 | 204140 |
| 2023-02-01 | 69.56 | $70.99 | 150700 |
| 2023-01-31 | 68.69 | $69.45 | 172941 |
| 2023-01-30 | 68.08 | $67.44 | 85500 |
| 2023-01-27 | 67.94 | $67.74 | 61734 |
| 2023-01-26 | 67.64 | $67.92 | 116200 |
| 2023-01-25 | 67.19 | $67.31 | 121500 |
| 2023-01-24 | 66.81 | $66.15 | 73430 |
| 2023-01-23 | 66.69 | $66.51 | 71809 |
| 2023-01-20 | 66.39 | $66.07 | 134500 |
| 2023-01-19 | 66.13 | $64.64 | 119600 |
| 2023-01-18 | 66.25 | $64.89 | 94600 |
| 2023-01-17 | 66.28 | $65.90 | 87100 |
| 2023-01-13 | 65.96 | $66.92 | 125719 |
| 2023-01-12 | 65.21 | $66.45 | 102000 |
| 2023-01-11 | 64.42 | $65.72 | 101000 |
| 2023-01-10 | 63.66 | $65.25 | 240129 |
| 2023-01-09 | 62.86 | $64.75 | 164800 |
| 2023-01-06 | 62.02 | $63.98 | 111200 |
| 2023-01-05 | 61.22 | $61.80 | 105500 |
| 2023-01-04 | 60.94 | $62.27 | 126500 |
| 2023-01-03 | 60.43 | $60.76 | 143622 |
| 2022-12-30 | 60.28 | $60.72 | 171947 |
| 2022-12-29 | 60.10 | $60.88 | 127800 |
| 2022-12-28 | 59.83 | $58.92 | 83500 |
| 2022-12-27 | 60.11 | $60.36 | 97103 |
| 2022-12-23 | 60.00 | $59.76 | 59500 |
| 2022-12-22 | 60.04 | $58.97 | 119100 |
| 2022-12-21 | 60.34 | $60.22 | 198140 |
| 2022-12-20 | 60.29 | $59.99 | 289030 |
| 2022-12-19 | 60.30 | $58.65 | 295807 |
| 2022-12-16 | 60.72 | $58.63 | 734900 |
| 2022-12-15 | 61.22 | $58.10 | 178800 |
| 2022-12-14 | 61.98 | $60.75 | 180329 |
| 2022-12-13 | 62.04 | $61.08 | 274308 |
| 2022-12-12 | 61.98 | $60.21 | 149800 |
| 2022-12-09 | 62.15 | $60.56 | 268948 |
| 2022-12-08 | 62.22 | $61.60 | 141000 |
| 2022-12-07 | 61.93 | $60.88 | 87000 |
| 2022-12-06 | 61.78 | $61.15 | 117048 |
| 2022-12-05 | 61.47 | $62.39 | 157600 |
| 2022-12-02 | 60.66 | $62.71 | 173126 |
| 2022-12-01 | 59.54 | $61.54 | 217127 |
| 2022-11-30 | 58.53 | $60.29 | 343100 |
| 2022-11-29 | 57.66 | $58.19 | 118902 |
| 2022-11-28 | 57.26 | $56.64 | 149600 |
| 2022-11-25 | 57.24 | $57.29 | 48700 |
| 2022-11-23 | 57.00 | $57.24 | 55347 |
| 2022-11-22 | 56.70 | $56.97 | 73607 |
| 2022-11-21 | 56.41 | $56.04 | 89700 |
| 2022-11-18 | 56.34 | $55.75 | 157600 |
| 2022-11-17 | 56.34 | $54.98 | 207500 |
| 2022-11-16 | 56.56 | $55.74 | 151236 |
| 2022-11-15 | 56.58 | $56.70 | 87800 |
| 2022-11-14 | 56.29 | $57.02 | 88500 |
| 2022-11-11 | 55.81 | $57.86 | 87638 |
| 2022-11-10 | 54.95 | $57.03 | 111347 |
| 2022-11-09 | 54.16 | $53.14 | 93747 |
| 2022-11-08 | 54.43 | $53.83 | 111917 |
| 2022-11-07 | 54.54 | $54.08 | 97200 |
| 2022-11-04 | 54.58 | $54.01 | 94949 |
| 2022-11-03 | 54.66 | $52.00 | 79400 |
| 2022-11-02 | 55.38 | $52.61 | 146129 |
| 2022-11-01 | 56.06 | $55.00 | 240525 |
| 2022-10-31 | 56.11 | $55.01 | 223832 |
| 2022-10-28 | 56.16 | $55.44 | 259900 |
| 2022-10-27 | 56.06 | $56.92 | 100340 |
| 2022-10-26 | 55.46 | $56.73 | 91237 |
| 2022-10-25 | 54.78 | $56.02 | 135700 |
| 2022-10-24 | 54.16 | $54.85 | 145300 |
| 2022-10-21 | 53.77 | $55.02 | 135722 |
| 2022-10-20 | 53.25 | $53.51 | 116544 |
| 2022-10-19 | 53.09 | $54.40 | 112100 |
| 2022-10-18 | 52.62 | $55.16 | 144400 |
| 2022-10-17 | 51.82 | $54.10 | 119126 |
| 2022-10-14 | 51.20 | $52.29 | 132800 |
| 2022-10-13 | 51.03 | $52.73 | 224512 |
| 2022-10-12 | 50.70 | $52.38 | 170600 |
| 2022-10-11 | 50.45 | $52.52 | 214600 |
| 2022-10-10 | 50.12 | $51.43 | 123100 |
| 2022-10-07 | 50.11 | $50.61 | 163500 |
| 2022-10-06 | 50.39 | $52.55 | 124010 |
| 2022-10-05 | 50.16 | $52.94 | 163100 |
| 2022-10-04 | 49.80 | $53.26 | 222000 |
| 2022-10-03 | 49.31 | $51.72 | 325715 |
| 2022-09-30 | 49.25 | $49.41 | 337130 |
| 2022-09-29 | 49.97 | $50.02 | 172810 |
| 2022-09-28 | 50.71 | $51.19 | 305200 |
| 2022-09-27 | 51.30 | $49.90 | 193900 |
| 2022-09-26 | 52.48 | $50.74 | 251000 |
| 2022-09-23 | 53.69 | $51.86 | 285100 |
| 2022-09-22 | 54.87 | $53.39 | 271200 |
| 2022-09-21 | 55.85 | $54.52 | 199519 |
| 2022-09-20 | 56.73 | $55.45 | 231300 |
| 2022-09-19 | 57.54 | $57.56 | 404800 |
| 2022-09-16 | 57.88 | $55.17 | 6.4M |
| 2022-09-15 | 59.07 | $58.11 | 445800 |
| 2022-09-14 | 59.61 | $58.90 | 409400 |
| 2022-09-13 | 60.04 | $61.20 | 283508 |
| 2022-09-12 | 59.85 | $63.42 | 317002 |
| 2022-09-09 | 58.94 | $62.56 | 443500 |
| 2022-09-08 | 58.12 | $60.10 | 435439 |
| 2022-09-07 | 57.93 | $59.93 | 485400 |
| 2022-09-06 | 57.79 | $57.53 | 571541 |
| 2022-09-02 | 58.41 | $56.71 | 181800 |
| 2022-09-01 | 59.46 | $57.19 | 102934 |
| 2022-08-31 | 60.62 | $58.26 | 145045 |
| 2022-08-30 | 61.71 | $58.46 | 237435 |
| 2022-08-29 | 63.00 | $61.07 | 157930 |
| 2022-08-26 | 63.74 | $61.96 | 118000 |
| 2022-08-25 | 64.37 | $64.52 | 142243 |
| 2022-08-24 | 64.33 | $63.07 | 119900 |
| 2022-08-23 | 64.74 | $63.28 | 97300 |
| 2022-08-22 | 65.16 | $63.25 | 84700 |
| 2022-08-19 | 65.68 | $64.96 | 97000 |
| 2022-08-18 | 65.75 | $65.96 | 114300 |
| 2022-08-17 | 65.52 | $65.23 | 87201 |
| 2022-08-16 | 65.45 | $66.46 | 104216 |
| 2022-08-15 | 64.97 | $65.61 | 119600 |
| 2022-08-12 | 64.64 | $65.37 | 123700 |
| 2022-08-11 | 64.31 | $63.89 | 131139 |
| 2022-08-10 | 64.37 | $63.46 | 303012 |
| 2022-08-09 | 64.57 | $62.66 | 122600 |
| 2022-08-08 | 65.05 | $63.88 | 99717 |
| 2022-08-05 | 65.24 | $63.67 | 88500 |
| 2022-08-04 | 65.53 | $64.04 | 97800 |
| 2022-08-03 | 65.74 | $63.53 | 121022 |
| 2022-08-02 | 66.14 | $63.64 | 171100 |
| 2022-08-01 | 66.57 | $66.24 | 134418 |
| 2022-07-29 | 66.24 | $66.81 | 125700 |
| 2022-07-28 | 65.63 | $67.16 | 89600 |
| 2022-07-27 | 64.76 | $66.36 | 130100 |
| 2022-07-26 | 63.93 | $64.67 | 86400 |
| 2022-07-25 | 63.43 | $64.70 | 146300 |
| 2022-07-22 | 62.81 | $63.87 | 87607 |
| 2022-07-21 | 62.31 | $63.73 | 108607 |
| 2022-07-20 | 61.73 | $63.59 | 108800 |
| 2022-07-19 | 61.07 | $63.31 | 209700 |
| 2022-07-18 | 60.36 | $61.01 | 90000 |
| 2022-07-15 | 60.23 | $61.45 | 131000 |
| 2022-07-14 | 59.95 | $60.13 | 89837 |
| 2022-07-13 | 60.03 | $60.00 | 114901 |
| 2022-07-12 | 60.18 | $60.58 | 197000 |
| 2022-07-11 | 60.20 | $60.69 | 77100 |
| 2022-07-08 | 60.20 | $60.96 | 77500 |
| 2022-07-07 | 60.14 | $61.06 | 123628 |
| 2022-07-06 | 60.04 | $60.47 | 95808 |
| 2022-07-05 | 60.13 | $60.99 | 126429 |
| 2022-07-01 | 60.09 | $61.68 | 123900 |
| 2022-06-30 | 59.84 | $61.34 | 166500 |
| 2022-06-29 | 59.67 | $61.29 | 95959 |
| 2022-06-28 | 59.51 | $61.47 | 100100 |
| 2022-06-27 | 59.29 | $62.01 | 109100 |
| 2022-06-24 | 58.88 | $61.02 | 257900 |
| 2022-06-23 | 58.72 | $58.75 | 119000 |
| 2022-06-22 | 59.30 | $58.69 | 112423 |
| 2022-06-21 | 60.05 | $58.87 | 121600 |
| 2022-06-17 | 60.95 | $57.93 | 208400 |
| 2022-06-16 | 62.37 | $58.63 | 149745 |
| 2022-06-15 | 63.90 | $61.47 | 122100 |
| 2022-06-14 | 64.87 | $61.65 | 109500 |
| 2022-06-13 | 66.02 | $61.76 | 143500 |
| 2022-06-10 | 67.37 | $64.91 | 103244 |
| 2022-06-09 | 68.01 | $66.49 | 82730 |
| 2022-06-08 | 68.28 | $66.85 | 91725 |
| 2022-06-07 | 68.47 | $69.04 | 98400 |
| 2022-06-06 | 67.99 | $68.81 | 79006 |
| 2022-06-03 | 67.46 | $67.61 | 94423 |
| 2022-06-02 | 67.18 | $68.90 | 89000 |
| 2022-06-01 | 66.42 | $66.75 | 89600 |
| 2022-05-31 | 66.16 | $66.26 | 200600 |
| 2022-05-27 | 65.98 | $67.41 | 98300 |
| 2022-05-26 | 65.40 | $66.17 | 85600 |
| 2022-05-25 | 65.07 | $64.67 | 82800 |
| 2022-05-24 | 65.15 | $64.55 | 98000 |
| 2022-05-23 | 65.27 | $64.34 | 127039 |
| 2022-05-20 | 65.48 | $64.26 | 95035 |
| 2022-05-19 | 65.76 | $64.61 | 129501 |
| 2022-05-18 | 65.98 | $65.39 | 145512 |
| 2022-05-17 | 65.99 | $67.28 | 84000 |
| 2022-05-16 | 65.40 | $64.86 | 78600 |
| 2022-05-13 | 65.43 | $64.88 | 184515 |
| 2022-05-12 | 65.45 | $65.19 | 233505 |
| 2022-05-11 | 65.37 | $64.66 | 249435 |
| 2022-05-10 | 65.44 | $63.57 | 189318 |
| 2022-05-09 | 65.85 | $65.53 | 204700 |
| 2022-05-06 | 65.72 | $66.11 | 212800 |
| 2022-05-05 | 65.37 | $66.22 | 205100 |
| 2022-05-04 | 64.89 | $68.18 | 226500 |
| 2022-05-03 | 63.68 | $65.86 | 150819 |
| 2022-05-02 | 62.95 | $63.99 | 218933 |
| 2022-04-29 | 62.65 | $63.61 | 246300 |
| 2022-04-28 | 62.42 | $63.38 | 109129 |
| 2022-04-27 | 62.22 | $61.78 | 118849 |
| 2022-04-26 | 62.49 | $61.09 | 130500 |
| 2022-04-25 | 63.05 | $62.97 | 132800 |
| 2022-04-22 | 63.16 | $62.70 | 76944 |
| 2022-04-21 | 63.37 | $64.29 | 138045 |
| 2022-04-20 | 63.15 | $65.22 | 99734 |
| 2022-04-19 | 62.59 | $64.49 | 99749 |
| 2022-04-18 | 62.16 | $62.75 | 109716 |
| 2022-04-14 | 62.20 | $63.05 | 109436 |
| 2022-04-13 | 62.17 | $63.32 | 147400 |
| 2022-04-12 | 62.08 | $61.52 | 111243 |
| 2022-04-11 | 62.56 | $61.61 | 111424 |
| 2022-04-08 | 63.14 | $61.74 | 101934 |
| 2022-04-07 | 63.83 | $62.21 | 204926 |
| 2022-04-06 | 64.53 | $62.88 | 175800 |
| 2022-04-05 | 65.19 | $63.03 | 191622 |
| 2022-04-04 | 65.95 | $65.61 | 226212 |
| 2022-04-01 | 66.07 | $66.15 | 115500 |
| 2022-03-31 | 66.05 | $66.15 | 98800 |
| 2022-03-30 | 66.03 | $67.20 | 186600 |
| 2022-03-29 | 65.67 | $67.45 | 164608 |
| 2022-03-28 | 65.17 | $64.87 | 125500 |
| 2022-03-25 | 65.39 | $66.16 | 80700 |
| 2022-03-24 | 65.25 | $65.51 | 94029 |
| 2022-03-23 | 65.31 | $65.20 | 108100 |
| 2022-03-22 | 65.49 | $66.34 | 98700 |
| 2022-03-21 | 65.37 | $66.42 | 95500 |
| 2022-03-18 | 65.21 | $66.32 | 207335 |
| 2022-03-17 | 65.06 | $66.74 | 68800 |
| 2022-03-16 | 64.77 | $66.94 | 112501 |
| 2022-03-15 | 64.38 | $65.46 | 115705 |
| 2022-03-14 | 64.40 | $65.47 | 99600 |
| 2022-03-11 | 64.45 | $64.36 | 101800 |
| 2022-03-10 | 64.89 | $64.55 | 180300 |
| 2022-03-09 | 65.39 | $65.89 | 159800 |
| 2022-03-08 | 65.61 | $62.55 | 213830 |
| 2022-03-07 | 66.96 | $62.85 | 315714 |
| 2022-03-04 | 68.53 | $66.82 | 200749 |
| 2022-03-03 | 69.20 | $69.75 | 170903 |
| 2022-03-02 | 69.09 | $69.36 | 115409 |
| 2022-03-01 | 69.09 | $67.17 | 163641 |
| 2022-02-28 | 69.79 | $69.99 | 170717 |
| 2022-02-25 | 69.76 | $70.06 | 212700 |
| 2022-02-24 | 69.70 | $67.92 | 213300 |
| 2022-02-23 | 70.31 | $71.31 | 244600 |
| 2022-02-22 | 69.98 | $70.49 | 279200 |
| 2022-02-18 | 69.84 | $69.92 | 140300 |
| 2022-02-17 | 69.86 | $69.97 | 113200 |
| 2022-02-16 | 69.87 | $71.13 | 152334 |
| 2022-02-15 | 69.52 | $71.71 | 247200 |
| 2022-02-14 | 68.92 | $68.78 | 165337 |
| 2022-02-11 | 69.13 | $69.46 | 108037 |
| 2022-02-10 | 69.19 | $69.78 | 152300 |
| 2022-02-09 | 69.16 | $71.29 | 235600 |
| 2022-02-08 | 68.67 | $70.77 | 273021 |
| 2022-02-07 | 68.25 | $68.56 | 187500 |
| 2022-02-04 | 68.46 | $66.00 | 212800 |
| 2022-02-03 | 69.54 | $69.66 | 109400 |
| 2022-02-02 | 69.72 | $70.15 | 133448 |
| 2022-02-01 | 69.80 | $70.57 | 134900 |
| 2022-01-31 | 69.77 | $69.97 | 126900 |
| 2022-01-28 | 69.95 | $69.78 | 112400 |
| 2022-01-27 | 70.24 | $68.70 | 80300 |
| 2022-01-26 | 70.96 | $69.82 | 127735 |
| 2022-01-25 | 71.48 | $70.30 | 133200 |
| 2022-01-24 | 71.97 | $70.98 | 136000 |
| 2022-01-21 | 72.36 | $70.66 | 121200 |
| 2022-01-20 | 72.93 | $71.18 | 90409 |
| 2022-01-19 | 73.47 | $72.33 | 67035 |
| 2022-01-18 | 73.74 | $72.46 | 73801 |
| 2022-01-14 | 74.03 | $73.79 | 78000 |
| 2022-01-13 | 73.95 | $73.33 | 120100 |
| 2022-01-12 | 73.98 | $72.52 | 161100 |
| 2022-01-11 | 74.27 | $73.74 | 68428 |
| 2022-01-10 | 74.22 | $73.30 | 62800 |
| 2022-01-07 | 74.27 | $73.97 | 76600 |
| 2022-01-06 | 74.11 | $74.03 | 111000 |
| 2022-01-05 | 73.88 | $73.69 | 73100 |
| 2022-01-04 | 73.69 | $74.09 | 70300 |
| 2022-01-03 | 73.32 | $73.13 | 77100 |
| 2021-12-31 | 73.16 | $73.15 | 87000 |
| 2021-12-30 | 72.93 | $72.80 | 85109 |
| 2021-12-29 | 72.76 | $73.20 | 63112 |
| 2021-12-28 | 72.41 | $73.11 | 69800 |
| 2021-12-27 | 72.00 | $73.01 | 101800 |
| 2021-12-23 | 71.53 | $71.75 | 111300 |
| 2021-12-22 | 71.34 | $72.09 | 80720 |
| 2021-12-21 | 71.01 | $71.85 | 178522 |
| 2021-12-20 | 70.67 | $69.95 | 180400 |
| 2021-12-17 | 70.87 | $72.44 | 483900 |
| 2021-12-16 | 70.31 | $72.40 | 192619 |
| 2021-12-15 | 69.66 | $72.05 | 158800 |
| 2021-12-14 | 68.98 | $70.71 | 181300 |
| 2021-12-13 | 68.58 | $70.89 | 173041 |
| 2021-12-10 | 68.07 | $70.80 | 146900 |
| 2021-12-09 | 67.49 | $69.48 | 113823 |
| 2021-12-08 | 67.23 | $69.54 | 101100 |
| 2021-12-07 | 66.92 | $68.80 | 98700 |
| 2021-12-06 | 66.82 | $68.87 | 116800 |
| 2021-12-03 | 66.71 | $66.83 | 138049 |
| 2021-12-02 | 67.25 | $67.14 | 97500 |
| 2021-12-01 | 67.87 | $65.11 | 123400 |
| 2021-11-30 | 69.29 | $65.67 | 270021 |
| 2021-11-29 | 70.87 | $67.71 | 215400 |
| 2021-11-26 | 72.17 | $68.21 | 105000 |
| 2021-11-24 | 73.60 | $71.44 | 121648 |
| 2021-11-23 | 74.33 | $72.94 | 184000 |
| 2021-11-22 | 74.75 | $72.59 | 304600 |
| 2021-11-19 | 75.35 | $72.34 | 179000 |
| 2021-11-18 | 76.15 | $72.79 | 146846 |
| 2021-11-17 | 76.97 | $73.84 | 195100 |
| 2021-11-16 | 77.61 | $75.90 | 134270 |
| 2021-11-15 | 77.71 | $77.27 | 121100 |
| 2021-11-12 | 77.36 | $78.05 | 142900 |
| 2021-11-11 | 76.66 | $77.16 | 83243 |
| 2021-11-10 | 76.06 | $76.10 | 88746 |
| 2021-11-09 | 75.63 | $76.17 | 103600 |
| 2021-11-08 | 75.07 | $75.97 | 182600 |
| 2021-11-05 | 74.42 | $76.06 | 148906 |
| 2021-11-04 | 73.58 | $73.50 | 175135 |
| 2021-11-03 | 73.35 | $75.43 | 118813 |
| 2021-11-02 | 72.46 | $74.34 | 86413 |
| 2021-11-01 | 71.70 | $72.76 | 157720 |
| 2021-10-29 | 71.28 | $70.94 | 113247 |
| 2021-10-28 | 71.34 | $71.29 | 75100 |
| 2021-10-27 | 71.31 | $70.74 | 90100 |
| 2021-10-26 | 71.44 | $72.46 | 143000 |
| 2021-10-25 | 71.06 | $71.99 | 135638 |
| 2021-10-22 | 70.75 | $70.77 | 69409 |
| 2021-10-21 | 70.76 | $70.96 | 90339 |
| 2021-10-20 | 70.71 | $70.72 | 64300 |
| 2021-10-19 | 70.75 | $69.97 | 75100 |
| 2021-10-18 | 71.03 | $70.59 | 99800 |
| 2021-10-15 | 71.19 | $71.82 | 119700 |
| 2021-10-14 | 71.00 | $72.06 | 192200 |
| 2021-10-13 | 70.70 | $70.60 | 142257 |
| 2021-10-12 | 70.81 | $71.15 | 83400 |
| 2021-10-11 | 70.78 | $71.15 | 63100 |
| 2021-10-08 | 70.75 | $71.32 | 117917 |
| 2021-10-07 | 70.68 | $71.89 | 239900 |
| 2021-10-06 | 70.42 | $70.87 | 166937 |
| 2021-10-05 | 70.45 | $72.34 | 93200 |
| 2021-10-04 | 70.05 | $71.82 | 144500 |
| 2021-10-01 | 69.74 | $72.46 | 156800 |
| 2021-09-30 | 69.19 | $69.84 | 130600 |
| 2021-09-29 | 69.38 | $71.62 | 145500 |
| 2021-09-28 | 69.08 | $70.83 | 91100 |
| 2021-09-27 | 69.01 | $71.54 | 84939 |
| 2021-09-24 | 68.74 | $69.95 | 76100 |
| 2021-09-23 | 68.95 | $70.44 | 145921 |
| 2021-09-22 | 69.10 | $69.17 | 158717 |
| 2021-09-21 | 69.74 | $68.06 | 141702 |
| 2021-09-20 | 70.90 | $68.73 | 123900 |
| 2021-09-17 | 72.15 | $69.80 | 581100 |
| 2021-09-16 | 73.37 | $72.06 | 114347 |
| 2021-09-15 | 74.17 | $73.55 | 134131 |
| 2021-09-14 | 74.70 | $72.73 | 101841 |
| 2021-09-13 | 75.62 | $74.24 | 100232 |
| 2021-09-10 | 76.28 | $75.05 | 120247 |
| 2021-09-09 | 76.84 | $76.31 | 117043 |
| 2021-09-08 | 77.13 | $76.48 | 118216 |
| 2021-09-07 | 77.44 | $76.28 | 108837 |
| 2021-09-03 | 77.88 | $77.01 | 130505 |
| 2021-09-02 | 78.20 | $77.87 | 89611 |
| 2021-09-01 | 78.31 | $78.52 | 105100 |
| 2021-08-31 | 78.24 | $78.64 | 152000 |
| 2021-08-30 | 78.12 | $79.05 | 88400 |
| 2021-08-27 | 77.85 | $79.19 | 114824 |
| 2021-08-26 | 77.47 | $76.85 | 79325 |
| 2021-08-25 | 77.76 | $77.71 | 56816 |
| 2021-08-24 | 77.85 | $77.41 | 72000 |
| 2021-08-23 | 78.05 | $77.78 | 108040 |
| 2021-08-20 | 78.19 | $76.71 | 116300 |
| 2021-08-19 | 78.69 | $75.75 | 103700 |
| 2021-08-18 | 79.61 | $77.41 | 89420 |
| 2021-08-17 | 80.20 | $78.25 | 67131 |
| 2021-08-16 | 80.64 | $79.97 | 60401 |
| 2021-08-13 | 80.61 | $80.52 | 49640 |
| 2021-08-12 | 80.39 | $80.30 | 125036 |
| 2021-08-11 | 80.17 | $81.31 | 85800 |
| 2021-08-10 | 79.58 | $80.06 | 88500 |
| 2021-08-09 | 79.24 | $79.31 | 60800 |
| 2021-08-06 | 79.05 | $79.95 | 74600 |
| 2021-08-05 | 78.61 | $78.43 | 65300 |
| 2021-08-04 | 78.55 | $77.86 | 85700 |
| 2021-08-03 | 78.65 | $79.06 | 108900 |
| 2021-08-02 | 78.39 | $78.46 | 135029 |
| 2021-07-30 | 78.25 | $80.22 | 134047 |
| 2021-07-29 | 77.53 | $78.97 | 119100 |
| 2021-07-28 | 77.05 | $78.38 | 71932 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.40
2026-07-24
Close Price
$74.60
Vol: 185816
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.03
Average
50.28
Maximum
79.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.40 | $74.60 | 185816 |
| 2026-07-23 | 45.76 | $73.21 | 119600 |
| 2026-07-22 | 49.01 | $74.56 | 126740 |
| 2026-07-21 | 46.80 | $73.73 | 206300 |
| 2026-07-20 | 44.75 | $72.98 | 173113 |
| 2026-07-17 | 49.41 | $74.91 | 125500 |
| 2026-07-16 | 50.66 | $75.39 | 147444 |
| 2026-07-15 | 46.55 | $73.85 | 208500 |
| 2026-07-14 | 41.99 | $72.32 | 184100 |
| 2026-07-13 | 41.56 | $72.18 | 124472 |
| 2026-07-10 | 42.15 | $72.46 | 151903 |
| 2026-07-09 | 40.59 | $71.92 | 202745 |
| 2026-07-08 | 41.10 | $72.18 | 242316 |
| 2026-07-07 | 42.89 | $73.09 | 212918 |
| 2026-07-06 | 45.49 | $74.35 | 195530 |
| 2026-07-02 | 45.72 | $74.46 | 204324 |
| 2026-07-01 | 44.06 | $73.78 | 393100 |
| 2026-06-30 | 44.42 | $73.97 | 345908 |
| 2026-06-29 | 51.76 | $77.43 | 249900 |
| 2026-06-26 | 58.00 | $79.80 | 1.1M |
| 2026-06-25 | 55.91 | $78.82 | 331811 |
| 2026-06-24 | 55.59 | $78.67 | 342300 |
| 2026-06-23 | 50.60 | $76.48 | 327200 |
| 2026-06-22 | 52.34 | $77.16 | 269890 |
| 2026-06-18 | 56.42 | $78.67 | 814911 |
| 2026-06-17 | 52.35 | $76.93 | 206805 |
| 2026-06-16 | 55.43 | $78.02 | 153233 |
| 2026-06-15 | 56.62 | $78.43 | 130600 |
| 2026-06-12 | 55.94 | $78.12 | 135019 |
| 2026-06-11 | 54.16 | $77.31 | 127305 |
| 2026-06-10 | 51.00 | $75.95 | 197812 |
| 2026-06-09 | 52.44 | $76.52 | 102500 |
| 2026-06-08 | 50.17 | $75.55 | 121224 |
| 2026-06-05 | 50.83 | $75.83 | 120600 |
| 2026-06-04 | 52.90 | $76.70 | 156317 |
| 2026-06-03 | 49.14 | $75.04 | 246207 |
| 2026-06-02 | 52.61 | $76.48 | 146506 |
| 2026-06-01 | 52.41 | $76.39 | 145700 |
| 2026-05-29 | 53.91 | $77.02 | 160829 |
| 2026-05-28 | 56.15 | $77.94 | 96906 |
| 2026-05-27 | 57.55 | $78.51 | 129800 |
| 2026-05-26 | 56.83 | $78.11 | 175300 |
| 2026-05-22 | 54.41 | $76.79 | 149049 |
| 2026-05-21 | 51.69 | $75.40 | 174751 |
| 2026-05-20 | 52.96 | $75.99 | 203623 |
| 2026-05-19 | 51.12 | $75.04 | 199508 |
| 2026-05-18 | 53.05 | $75.97 | 198400 |
| 2026-05-15 | 53.70 | $76.28 | 208700 |
| 2026-05-14 | 64.08 | $80.65 | 320400 |
| 2026-05-13 | 70.58 | $82.84 | 429420 |
| 2026-05-12 | 68.01 | $81.01 | 418446 |
| 2026-05-11 | 66.97 | $80.32 | 299129 |
| 2026-05-08 | 65.73 | $79.51 | 360218 |
| 2026-05-07 | 62.97 | $77.81 | 216647 |
| 2026-05-06 | 67.47 | $79.29 | 350945 |
| 2026-05-05 | 67.03 | $79.00 | 273741 |
| 2026-05-04 | 64.69 | $77.50 | 408906 |
| 2026-05-01 | 62.06 | $75.96 | 214154 |
| 2026-04-30 | 53.47 | $71.94 | 186007 |
| 2026-04-29 | 49.32 | $70.41 | 173901 |
| 2026-04-28 | 56.81 | $72.79 | 183120 |
| 2026-04-27 | 55.38 | $72.26 | 131600 |
| 2026-04-24 | 54.26 | $71.85 | 164000 |
| 2026-04-23 | 52.90 | $71.35 | 111538 |
| 2026-04-22 | 50.66 | $70.55 | 123816 |
| 2026-04-21 | 52.43 | $71.15 | 211439 |
| 2026-04-20 | 55.25 | $72.07 | 112000 |
| 2026-04-17 | 57.45 | $72.76 | 150200 |
| 2026-04-16 | 54.96 | $71.75 | 144904 |
| 2026-04-15 | 53.86 | $71.32 | 209414 |
| 2026-04-14 | 58.71 | $72.86 | 140200 |
| 2026-04-13 | 59.21 | $73.01 | 139300 |
| 2026-04-10 | 59.24 | $73.02 | 87000 |
| 2026-04-09 | 59.16 | $72.98 | 144637 |
| 2026-04-08 | 58.54 | $72.67 | 173929 |
| 2026-04-07 | 50.66 | $69.23 | 156037 |
| 2026-04-06 | 47.60 | $68.12 | 158400 |
| 2026-04-02 | 50.78 | $69.30 | 172233 |
| 2026-04-01 | 57.33 | $71.43 | 261101 |
| 2026-03-31 | 56.04 | $70.92 | 182302 |
| 2026-03-30 | 54.02 | $70.14 | 220700 |
| 2026-03-27 | 55.19 | $70.52 | 147100 |
| 2026-03-26 | 55.80 | $70.72 | 175400 |
| 2026-03-25 | 54.52 | $70.18 | 200205 |
| 2026-03-24 | 48.35 | $67.84 | 248500 |
| 2026-03-23 | 42.36 | $65.95 | 238100 |
| 2026-03-20 | 39.94 | $65.26 | 813342 |
| 2026-03-19 | 45.10 | $67.24 | 217400 |
| 2026-03-18 | 46.10 | $67.59 | 369400 |
| 2026-03-17 | 54.48 | $70.15 | 223600 |
| 2026-03-16 | 51.95 | $69.37 | 215415 |
| 2026-03-13 | 48.58 | $68.40 | 177300 |
| 2026-03-12 | 46.63 | $67.87 | 221900 |
| 2026-03-11 | 47.47 | $68.13 | 199233 |
| 2026-03-10 | 45.57 | $67.60 | 263400 |
| 2026-03-09 | 45.04 | $67.45 | 158401 |
| 2026-03-06 | 44.77 | $67.37 | 134202 |
| 2026-03-05 | 53.62 | $70.16 | 245200 |
| 2026-03-04 | 59.60 | $71.65 | 202300 |
| 2026-03-03 | 57.42 | $70.93 | 233630 |
| 2026-03-02 | 57.70 | $71.00 | 169738 |
| 2026-02-27 | 56.58 | $70.62 | 145537 |
| 2026-02-26 | 58.40 | $71.09 | 164500 |
| 2026-02-25 | 55.79 | $70.18 | 187814 |
| 2026-02-24 | 56.05 | $70.25 | 153010 |
| 2026-02-23 | 55.49 | $70.05 | 222600 |
| 2026-02-20 | 63.35 | $72.11 | 189300 |
| 2026-02-19 | 64.15 | $72.30 | 140314 |
| 2026-02-18 | 65.59 | $72.65 | 163900 |
| 2026-02-17 | 66.57 | $72.89 | 170400 |
| 2026-02-13 | 66.88 | $72.97 | 144500 |
| 2026-02-12 | 68.81 | $73.47 | 131600 |
| 2026-02-11 | 71.52 | $74.16 | 152700 |
| 2026-02-10 | 69.47 | $72.92 | 218843 |
| 2026-02-09 | 68.00 | $72.09 | 139600 |
| 2026-02-06 | 70.65 | $72.77 | 154000 |
| 2026-02-05 | 68.71 | $71.63 | 199800 |
| 2026-02-04 | 68.57 | $71.55 | 203011 |
| 2026-02-03 | 63.61 | $68.95 | 139715 |
| 2026-02-02 | 59.78 | $67.30 | 209300 |
| 2026-01-30 | 55.64 | $65.76 | 739505 |
| 2026-01-29 | 54.16 | $65.25 | 471437 |
| 2026-01-28 | 57.84 | $66.27 | 278000 |
| 2026-01-27 | 61.20 | $67.14 | 228200 |
| 2026-01-26 | 65.40 | $68.15 | 172903 |
| 2026-01-23 | 69.53 | $69.07 | 141901 |
| 2026-01-22 | 67.89 | $68.29 | 124048 |
| 2026-01-21 | 65.89 | $67.39 | 217300 |
| 2026-01-20 | 62.29 | $65.94 | 91627 |
| 2026-01-16 | 67.83 | $67.12 | 130500 |
| 2026-01-15 | 70.44 | $67.64 | 108349 |
| 2026-01-14 | 68.58 | $66.80 | 117600 |
| 2026-01-13 | 67.28 | $66.24 | 126500 |
| 2026-01-12 | 68.24 | $66.44 | 113131 |
| 2026-01-09 | 67.82 | $66.25 | 115137 |
| 2026-01-08 | 65.43 | $65.19 | 126200 |
| 2026-01-07 | 59.51 | $63.00 | 119100 |
| 2026-01-06 | 63.93 | $63.93 | 151900 |
| 2026-01-05 | 57.86 | $62.03 | 145000 |
| 2026-01-02 | 54.50 | $61.15 | 143241 |
| 2025-12-31 | 53.70 | $60.95 | 150700 |
| 2025-12-30 | 56.58 | $61.56 | 155656 |
| 2025-12-29 | 59.45 | $62.14 | 175800 |
| 2025-12-26 | 59.45 | $62.14 | 110948 |
| 2025-12-24 | 58.70 | $61.91 | 132700 |
| 2025-12-23 | 55.72 | $61.03 | 181400 |
| 2025-12-22 | 54.77 | $60.76 | 142430 |
| 2025-12-19 | 54.04 | $60.55 | 712226 |
| 2025-12-18 | 57.70 | $61.42 | 216700 |
| 2025-12-17 | 59.01 | $61.72 | 276200 |
| 2025-12-16 | 60.85 | $62.14 | 199101 |
| 2025-12-15 | 61.11 | $62.20 | 242041 |
| 2025-12-12 | 60.42 | $61.94 | 251246 |
| 2025-12-11 | 59.36 | $61.54 | 159100 |
| 2025-12-10 | 57.05 | $60.69 | 208625 |
| 2025-12-09 | 50.92 | $58.73 | 132900 |
| 2025-12-08 | 48.79 | $58.13 | 117800 |
| 2025-12-05 | 52.54 | $59.17 | 119528 |
| 2025-12-04 | 50.67 | $58.63 | 150414 |
| 2025-12-03 | 51.24 | $58.79 | 111200 |
| 2025-12-02 | 48.32 | $57.94 | 94600 |
| 2025-12-01 | 49.68 | $58.35 | 127826 |
| 2025-11-28 | 50.67 | $58.65 | 86100 |
| 2025-11-26 | 52.64 | $59.24 | 282900 |
| 2025-11-25 | 52.55 | $59.21 | 227223 |
| 2025-11-24 | 47.97 | $57.73 | 198049 |
| 2025-11-21 | 51.35 | $58.79 | 169822 |
| 2025-11-20 | 44.68 | $56.88 | 190700 |
| 2025-11-19 | 46.88 | $57.57 | 155400 |
| 2025-11-18 | 46.85 | $57.56 | 235432 |
| 2025-11-17 | 45.69 | $57.23 | 260738 |
| 2025-11-14 | 45.66 | $57.22 | 154916 |
| 2025-11-13 | 46.10 | $57.38 | 144900 |
| 2025-11-12 | 43.98 | $56.72 | 181600 |
| 2025-11-11 | 45.42 | $57.28 | 92826 |
| 2025-11-10 | 43.64 | $56.71 | 126731 |
| 2025-11-07 | 41.05 | $55.90 | 135743 |
| 2025-11-06 | 39.75 | $55.50 | 151400 |
| 2025-11-05 | 41.76 | $56.42 | 153300 |
| 2025-11-04 | 39.18 | $55.61 | 232226 |
| 2025-11-03 | 40.12 | $56.06 | 212700 |
| 2025-10-31 | 41.57 | $56.75 | 336800 |
| 2025-10-30 | 36.83 | $55.24 | 228518 |
| 2025-10-29 | 36.34 | $55.09 | 306615 |
| 2025-10-28 | 39.21 | $56.59 | 188019 |
| 2025-10-27 | 39.75 | $56.86 | 185638 |
| 2025-10-24 | 46.08 | $59.71 | 202800 |
| 2025-10-23 | 50.92 | $61.50 | 159375 |
| 2025-10-22 | 48.05 | $60.51 | 158723 |
| 2025-10-21 | 52.43 | $62.00 | 170625 |
| 2025-10-20 | 48.80 | $60.78 | 137800 |
| 2025-10-17 | 43.76 | $59.27 | 127500 |
| 2025-10-16 | 44.51 | $59.54 | 150255 |
| 2025-10-15 | 47.19 | $60.49 | 215400 |
| 2025-10-14 | 43.84 | $59.50 | 353315 |
| 2025-10-13 | 41.82 | $58.93 | 212000 |
| 2025-10-10 | 38.65 | $58.07 | 167532 |
| 2025-10-09 | 43.72 | $60.00 | 150900 |
| 2025-10-08 | 46.23 | $60.84 | 171900 |
| 2025-10-07 | 45.20 | $60.55 | 178600 |
| 2025-10-06 | 47.46 | $61.31 | 156600 |
| 2025-10-03 | 52.09 | $62.73 | 161700 |
| 2025-10-02 | 50.78 | $62.32 | 103700 |
| 2025-10-01 | 49.75 | $62.00 | 130811 |
| 2025-09-30 | 50.12 | $62.12 | 137500 |
| 2025-09-29 | 48.06 | $61.45 | 132830 |
| 2025-09-26 | 50.24 | $62.19 | 217900 |
| 2025-09-25 | 45.66 | $60.74 | 176605 |
| 2025-09-24 | 48.25 | $61.63 | 163849 |
| 2025-09-23 | 48.96 | $61.87 | 190700 |
| 2025-09-22 | 50.86 | $62.51 | 206822 |
| 2025-09-19 | 52.09 | $62.92 | 683244 |
| 2025-09-18 | 57.79 | $64.68 | 224800 |
| 2025-09-17 | 54.66 | $63.51 | 231200 |
| 2025-09-16 | 53.82 | $63.21 | 194433 |
| 2025-09-15 | 53.77 | $63.19 | 129000 |
| 2025-09-12 | 54.92 | $63.57 | 166711 |
| 2025-09-11 | 59.50 | $65.00 | 221944 |
| 2025-09-10 | 54.54 | $63.03 | 344300 |
| 2025-09-09 | 54.46 | $63.00 | 248425 |
| 2025-09-08 | 58.29 | $64.17 | 321947 |
| 2025-09-05 | 58.15 | $64.11 | 216244 |
| 2025-09-04 | 56.14 | $63.27 | 358918 |
| 2025-09-03 | 61.04 | $64.75 | 214600 |
| 2025-09-02 | 61.70 | $64.94 | 215869 |
| 2025-08-29 | 63.44 | $65.45 | 297008 |
| 2025-08-28 | 62.85 | $65.15 | 193500 |
| 2025-08-27 | 62.61 | $65.02 | 181100 |
| 2025-08-26 | 60.13 | $63.74 | 222017 |
| 2025-08-25 | 60.82 | $63.97 | 155800 |
| 2025-08-22 | 60.50 | $63.80 | 208800 |
| 2025-08-21 | 55.08 | $61.13 | 120300 |
| 2025-08-20 | 53.98 | $60.64 | 144400 |
| 2025-08-19 | 54.37 | $60.79 | 150700 |
| 2025-08-18 | 53.76 | $60.50 | 177238 |
| 2025-08-15 | 54.31 | $60.73 | 340849 |
| 2025-08-14 | 56.74 | $61.75 | 230800 |
| 2025-08-13 | 60.23 | $63.14 | 336125 |
| 2025-08-12 | 56.32 | $61.01 | 201400 |
| 2025-08-11 | 50.50 | $58.33 | 183011 |
| 2025-08-08 | 49.67 | $57.98 | 154017 |
| 2025-08-07 | 49.44 | $57.88 | 200051 |
| 2025-08-06 | 48.26 | $57.36 | 199853 |
| 2025-08-05 | 49.33 | $57.87 | 197500 |
| 2025-08-04 | 46.40 | $56.54 | 197800 |
| 2025-08-01 | 46.27 | $56.48 | 261000 |
| 2025-07-31 | 49.52 | $58.15 | 252700 |
| 2025-07-30 | 50.16 | $58.47 | 271218 |
| 2025-07-29 | 53.15 | $59.93 | 342400 |
| 2025-07-28 | 56.08 | $61.28 | 577062 |
| 2025-07-25 | 66.91 | $65.45 | 607472 |
| 2025-07-24 | 54.36 | $59.20 | 283607 |
| 2025-07-23 | 57.40 | $60.12 | 199347 |
| 2025-07-22 | 56.95 | $59.94 | 266300 |
| 2025-07-21 | 54.61 | $59.01 | 314039 |
| 2025-07-18 | 48.93 | $57.01 | 559603 |
| 2025-07-17 | 50.43 | $57.51 | 312400 |
| 2025-07-16 | 49.06 | $57.05 | 259347 |
| 2025-07-15 | 48.71 | $56.93 | 192540 |
| 2025-07-14 | 53.90 | $58.70 | 158100 |
| 2025-07-11 | 55.42 | $59.18 | 175434 |
| 2025-07-10 | 56.94 | $59.66 | 223400 |
| 2025-07-09 | 55.18 | $58.94 | 252400 |
| 2025-07-08 | 54.25 | $58.56 | 388132 |
| 2025-07-07 | 52.36 | $57.80 | 387900 |
| 2025-07-03 | 56.13 | $59.10 | 118122 |
| 2025-07-02 | 55.78 | $58.95 | 208841 |
| 2025-07-01 | 52.34 | $57.52 | 228348 |
| 2025-06-30 | 45.45 | $55.07 | 308828 |
| 2025-06-27 | 46.60 | $55.51 | 443545 |
| 2025-06-26 | 46.86 | $55.61 | 195400 |
| 2025-06-25 | 43.34 | $54.42 | 211413 |
| 2025-06-24 | 44.39 | $54.87 | 200400 |
| 2025-06-23 | 43.05 | $54.41 | 326500 |
| 2025-06-20 | 39.66 | $53.29 | 635700 |
| 2025-06-18 | 40.71 | $53.80 | 195300 |
| 2025-06-17 | 41.13 | $54.01 | 256900 |
| 2025-06-16 | 42.31 | $54.60 | 207544 |
| 2025-06-13 | 40.98 | $54.11 | 241204 |
| 2025-06-12 | 44.77 | $56.00 | 306300 |
| 2025-06-11 | 49.20 | $57.94 | 138200 |
| 2025-06-10 | 54.70 | $60.01 | 221400 |
| 2025-06-09 | 52.86 | $59.25 | 165608 |
| 2025-06-06 | 49.01 | $57.76 | 117700 |
| 2025-06-05 | 49.09 | $57.79 | 188000 |
| 2025-06-04 | 49.36 | $57.90 | 167503 |
| 2025-06-03 | 48.30 | $57.47 | 239000 |
| 2025-06-02 | 44.24 | $55.88 | 274700 |
| 2025-05-30 | 46.19 | $56.78 | 256309 |
| 2025-05-29 | 48.74 | $57.90 | 207409 |
| 2025-05-28 | 49.78 | $58.35 | 326018 |
| 2025-05-27 | 53.68 | $59.95 | 264000 |
| 2025-05-23 | 49.43 | $58.14 | 263928 |
| 2025-05-22 | 50.97 | $58.77 | 318533 |
| 2025-05-21 | 49.57 | $58.18 | 463600 |
| 2025-05-20 | 53.23 | $59.67 | 326519 |
| 2025-05-19 | 51.21 | $58.79 | 223100 |
| 2025-05-16 | 52.66 | $59.38 | 287509 |
| 2025-05-15 | 51.60 | $58.90 | 185717 |
| 2025-05-14 | 49.59 | $58.00 | 366435 |
| 2025-05-13 | 51.32 | $58.77 | 266900 |
| 2025-05-12 | 50.36 | $58.32 | 308937 |
| 2025-05-09 | 45.04 | $56.00 | 350924 |
| 2025-05-08 | 43.04 | $55.20 | 374806 |
| 2025-05-07 | 35.02 | $52.34 | 266300 |
| 2025-05-06 | 35.15 | $52.42 | 365233 |
| 2025-05-05 | 36.05 | $52.98 | 302912 |
| 2025-05-02 | 36.10 | $53.01 | 289400 |
| 2025-05-01 | 35.24 | $52.69 | 535300 |
| 2025-04-30 | 32.27 | $51.59 | 379500 |
| 2025-04-29 | 30.79 | $51.05 | 448603 |
| 2025-04-28 | 30.47 | $50.93 | 437400 |
| 2025-04-25 | 32.95 | $52.98 | 396210 |
| 2025-04-24 | 42.20 | $58.80 | 284887 |
| 2025-04-23 | 38.68 | $57.55 | 238000 |
| 2025-04-22 | 37.76 | $57.23 | 167300 |
| 2025-04-21 | 34.10 | $55.98 | 215003 |
| 2025-04-17 | 35.25 | $56.71 | 217214 |
| 2025-04-16 | 33.91 | $56.25 | 202810 |
| 2025-04-15 | 34.67 | $56.76 | 165700 |
| 2025-04-14 | 35.04 | $57.02 | 199700 |
| 2025-04-11 | 33.07 | $56.28 | 187930 |
| 2025-04-10 | 31.93 | $55.85 | 224218 |
| 2025-04-09 | 35.40 | $58.45 | 303233 |
| 2025-04-08 | 20.03 | $53.60 | 239800 |
| 2025-04-07 | 21.52 | $55.09 | 283437 |
| 2025-04-04 | 22.24 | $55.77 | 239100 |
| 2025-04-03 | 25.57 | $58.56 | 169169 |
| 2025-04-02 | 33.19 | $63.06 | 171603 |
| 2025-04-01 | 29.98 | $62.33 | 146200 |
| 2025-03-31 | 32.50 | $63.57 | 181436 |
| 2025-03-28 | 32.59 | $63.61 | 173600 |
| 2025-03-27 | 35.37 | $64.89 | 108600 |
| 2025-03-26 | 36.52 | $65.39 | 122220 |
| 2025-03-25 | 35.48 | $65.13 | 129700 |
| 2025-03-24 | 37.92 | $66.20 | 150727 |
| 2025-03-21 | 33.59 | $65.13 | 1.2M |
| 2025-03-20 | 38.44 | $67.17 | 172414 |
| 2025-03-19 | 40.75 | $68.01 | 167222 |
| 2025-03-18 | 40.58 | $67.97 | 174443 |
| 2025-03-17 | 41.22 | $68.21 | 263800 |
| 2025-03-14 | 38.18 | $67.42 | 140100 |
| 2025-03-13 | 34.55 | $66.53 | 154700 |
| 2025-03-12 | 35.74 | $67.06 | 203100 |
| 2025-03-11 | 35.98 | $67.17 | 211000 |
| 2025-03-10 | 33.96 | $66.65 | 207100 |
| 2025-03-07 | 36.37 | $67.80 | 198847 |
| 2025-03-06 | 37.05 | $68.11 | 187107 |
| 2025-03-05 | 35.66 | $67.73 | 159408 |
| 2025-03-04 | 31.10 | $66.53 | 161549 |
| 2025-03-03 | 32.99 | $67.55 | 164748 |
| 2025-02-28 | 35.37 | $68.74 | 226000 |
| 2025-02-27 | 33.65 | $68.29 | 203804 |
| 2025-02-26 | 36.15 | $69.52 | 205613 |
| 2025-02-25 | 38.60 | $70.63 | 272300 |
| 2025-02-24 | 35.25 | $69.74 | 216800 |
| 2025-02-21 | 35.73 | $69.97 | 182032 |
| 2025-02-20 | 38.15 | $71.10 | 180521 |
| 2025-02-19 | 38.28 | $71.16 | 230300 |
| 2025-02-18 | 40.75 | $72.28 | 310833 |
| 2025-02-14 | 38.49 | $71.61 | 252700 |
| 2025-02-13 | 43.88 | $73.88 | 187700 |
| 2025-02-12 | 41.51 | $73.19 | 242600 |
| 2025-02-11 | 42.60 | $73.63 | 171200 |
| 2025-02-10 | 38.39 | $72.42 | 231819 |
| 2025-02-07 | 41.89 | $73.87 | 222600 |
| 2025-02-06 | 48.66 | $76.20 | 247445 |
| 2025-02-05 | 47.34 | $75.82 | 96621 |
| 2025-02-04 | 47.58 | $75.90 | 140930 |
| 2025-02-03 | 45.44 | $75.26 | 141313 |
| 2025-01-31 | 49.76 | $76.69 | 223334 |
| 2025-01-30 | 51.58 | $77.25 | 76823 |
| 2025-01-29 | 49.70 | $76.65 | 136600 |
| 2025-01-28 | 53.02 | $77.67 | 104700 |
| 2025-01-27 | 48.58 | $76.28 | 147500 |
| 2025-01-24 | 47.32 | $75.91 | 165719 |
| 2025-01-23 | 46.72 | $75.73 | 180000 |
| 2025-01-22 | 48.17 | $76.23 | 116809 |
| 2025-01-21 | 50.66 | $77.06 | 122100 |
| 2025-01-17 | 47.89 | $76.16 | 102227 |
| 2025-01-16 | 45.93 | $75.55 | 146840 |
| 2025-01-15 | 46.09 | $75.61 | 135500 |
| 2025-01-14 | 46.12 | $75.62 | 126600 |
| 2025-01-13 | 39.45 | $73.54 | 127720 |
| 2025-01-10 | 33.46 | $71.95 | 150609 |
| 2025-01-08 | 36.29 | $73.27 | 128900 |
| 2025-01-07 | 37.29 | $73.71 | 209705 |
| 2025-01-06 | 38.88 | $74.40 | 190100 |
| 2025-01-03 | 40.70 | $75.16 | 124100 |
| 2025-01-02 | 40.07 | $74.98 | 193400 |
| 2024-12-31 | 43.04 | $76.21 | 122814 |
| 2024-12-30 | 42.41 | $76.02 | 104200 |
| 2024-12-27 | 44.50 | $76.87 | 105508 |
| 2024-12-26 | 45.80 | $77.39 | 84200 |
| 2024-12-24 | 43.81 | $76.73 | 50828 |
| 2024-12-23 | 41.72 | $76.05 | 128000 |
| 2024-12-20 | 40.39 | $75.62 | 806200 |
| 2024-12-19 | 40.99 | $75.91 | 140244 |
| 2024-12-18 | 39.63 | $75.45 | 178300 |
| 2024-12-17 | 47.17 | $78.82 | 149680 |
| 2024-12-16 | 49.61 | $79.74 | 105820 |
| 2024-12-13 | 47.85 | $79.11 | 129400 |
| 2024-12-12 | 48.80 | $79.48 | 83008 |
| 2024-12-11 | 49.49 | $79.75 | 175700 |
| 2024-12-10 | 48.55 | $79.38 | 160113 |
| 2024-12-09 | 50.02 | $80.00 | 136733 |
| 2024-12-06 | 49.29 | $79.69 | 88100 |
| 2024-12-05 | 50.47 | $80.21 | 116000 |
| 2024-12-04 | 55.40 | $82.25 | 130227 |
| 2024-12-03 | 56.30 | $82.60 | 130100 |
| 2024-12-02 | 57.67 | $83.14 | 163500 |
| 2024-11-29 | 54.62 | $81.57 | 79802 |
| 2024-11-27 | 53.73 | $81.13 | 104200 |
| 2024-11-26 | 58.87 | $83.20 | 122500 |
| 2024-11-25 | 62.73 | $84.60 | 312800 |
| 2024-11-22 | 60.61 | $83.39 | 122448 |
| 2024-11-21 | 58.85 | $82.43 | 141600 |
| 2024-11-20 | 53.66 | $79.90 | 85617 |
| 2024-11-19 | 52.86 | $79.54 | 111932 |
| 2024-11-18 | 54.66 | $80.26 | 120512 |
| 2024-11-15 | 55.68 | $80.67 | 141400 |
| 2024-11-14 | 58.35 | $81.72 | 141500 |
| 2024-11-13 | 58.29 | $81.69 | 109100 |
| 2024-11-12 | 56.76 | $80.83 | 174330 |
| 2024-11-11 | 61.99 | $82.91 | 163516 |
| 2024-11-08 | 61.31 | $82.49 | 152642 |
| 2024-11-07 | 59.89 | $81.62 | 146000 |
| 2024-11-06 | 66.50 | $84.10 | 218510 |
| 2024-11-05 | 52.67 | $77.19 | 175300 |
| 2024-11-04 | 49.24 | $76.00 | 124846 |
| 2024-11-01 | 47.69 | $75.49 | 171209 |
| 2024-10-31 | 47.10 | $75.29 | 146200 |
| 2024-10-30 | 50.62 | $76.57 | 157100 |
| 2024-10-29 | 49.12 | $76.04 | 171700 |
| 2024-10-28 | 50.52 | $76.55 | 189500 |
| 2024-10-25 | 50.29 | $76.46 | 292123 |
| 2024-10-24 | 54.43 | $77.96 | 193200 |
| 2024-10-23 | 52.47 | $77.17 | 94200 |
| 2024-10-22 | 52.47 | $77.17 | 134233 |
| 2024-10-21 | 54.53 | $77.94 | 157100 |
| 2024-10-18 | 60.71 | $80.04 | 164031 |
| 2024-10-17 | 62.57 | $80.62 | 301700 |
| 2024-10-16 | 57.66 | $78.31 | 118643 |
| 2024-10-15 | 54.88 | $77.17 | 127224 |
| 2024-10-14 | 57.19 | $77.91 | 67500 |
| 2024-10-11 | 54.93 | $76.98 | 110000 |
| 2024-10-10 | 50.07 | $75.18 | 84611 |
| 2024-10-09 | 52.12 | $75.87 | 97718 |
| 2024-10-08 | 50.79 | $75.39 | 100000 |
| 2024-10-07 | 51.24 | $75.55 | 133107 |
| 2024-10-04 | 52.57 | $76.03 | 165764 |
| 2024-10-03 | 49.70 | $74.92 | 109800 |
| 2024-10-02 | 53.37 | $76.25 | 101818 |
| 2024-10-01 | 53.07 | $76.13 | 116500 |
| 2024-09-30 | 56.19 | $77.23 | 153600 |
| 2024-09-27 | 52.48 | $75.69 | 144406 |
| 2024-09-26 | 52.98 | $75.87 | 187400 |
| 2024-09-25 | 48.26 | $74.05 | 122715 |
| 2024-09-24 | 50.57 | $74.92 | 117849 |
| 2024-09-23 | 48.19 | $74.04 | 161024 |
| 2024-09-20 | 45.38 | $73.05 | 562900 |
| 2024-09-19 | 46.92 | $73.68 | 109200 |
| 2024-09-18 | 42.20 | $72.08 | 136300 |
| 2024-09-17 | 40.73 | $71.61 | 184900 |
| 2024-09-16 | 42.75 | $72.53 | 88913 |
| 2024-09-13 | 43.37 | $72.81 | 82701 |
| 2024-09-12 | 39.45 | $71.50 | 100530 |
| 2024-09-11 | 38.37 | $71.15 | 119000 |
| 2024-09-10 | 40.06 | $72.02 | 74900 |
| 2024-09-09 | 39.42 | $71.80 | 135621 |
| 2024-09-06 | 39.57 | $71.88 | 78000 |
| 2024-09-05 | 42.07 | $73.23 | 87700 |
| 2024-09-04 | 43.31 | $73.87 | 79017 |
| 2024-09-03 | 43.94 | $74.20 | 99600 |
| 2024-08-30 | 50.03 | $77.10 | 178022 |
| 2024-08-29 | 45.66 | $75.33 | 106405 |
| 2024-08-28 | 45.12 | $75.12 | 110100 |
| 2024-08-27 | 46.46 | $75.76 | 78900 |
| 2024-08-26 | 47.83 | $76.41 | 125411 |
| 2024-08-23 | 48.71 | $76.83 | 196922 |
| 2024-08-22 | 43.51 | $74.62 | 327044 |
| 2024-08-21 | 44.32 | $75.04 | 79305 |
| 2024-08-20 | 41.53 | $73.91 | 84100 |
| 2024-08-19 | 42.63 | $74.52 | 111101 |
| 2024-08-16 | 41.67 | $74.12 | 88321 |
| 2024-08-15 | 41.80 | $74.20 | 178232 |
| 2024-08-14 | 37.53 | $72.39 | 162200 |
| 2024-08-13 | 36.73 | $72.06 | 106600 |
| 2024-08-12 | 35.07 | $71.37 | 296300 |
| 2024-08-09 | 32.78 | $70.43 | 223000 |
| 2024-08-08 | 33.08 | $70.68 | 126500 |
| 2024-08-07 | 30.62 | $69.64 | 134014 |
| 2024-08-06 | 32.50 | $71.36 | 136900 |
| 2024-08-05 | 31.05 | $70.74 | 266400 |
| 2024-08-02 | 34.20 | $73.55 | 178100 |
| 2024-08-01 | 37.80 | $76.32 | 254000 |
| 2024-07-31 | 40.83 | $78.38 | 313000 |
| 2024-07-30 | 39.42 | $77.75 | 271617 |
| 2024-07-29 | 40.71 | $78.63 | 358300 |
| 2024-07-26 | 43.58 | $80.50 | 319900 |
| 2024-07-25 | 60.38 | $88.25 | 156211 |
| 2024-07-24 | 59.15 | $87.61 | 126700 |
| 2024-07-23 | 62.90 | $88.90 | 158300 |
| 2024-07-22 | 61.59 | $88.17 | 165600 |
| 2024-07-19 | 55.47 | $85.18 | 145315 |
| 2024-07-18 | 58.74 | $86.28 | 157829 |
| 2024-07-17 | 62.53 | $87.47 | 159100 |
| 2024-07-16 | 66.44 | $88.61 | 175505 |
| 2024-07-15 | 60.18 | $85.59 | 197200 |
| 2024-07-12 | 58.38 | $84.85 | 181106 |
| 2024-07-11 | 57.51 | $84.50 | 159200 |
| 2024-07-10 | 48.94 | $81.53 | 171900 |
| 2024-07-09 | 45.20 | $80.47 | 123843 |
| 2024-07-08 | 49.89 | $81.90 | 145522 |
| 2024-07-05 | 48.10 | $81.40 | 147218 |
| 2024-07-03 | 51.23 | $82.30 | 71900 |
| 2024-07-02 | 49.96 | $81.93 | 151800 |
| 2024-07-01 | 49.42 | $81.77 | 159431 |
| 2024-06-28 | 54.26 | $83.16 | 324108 |
| 2024-06-27 | 52.81 | $82.70 | 143241 |
| 2024-06-26 | 52.34 | $82.55 | 159221 |
| 2024-06-25 | 50.30 | $81.90 | 171945 |
| 2024-06-24 | 55.57 | $83.42 | 192700 |
| 2024-06-21 | 57.26 | $83.87 | 508000 |
| 2024-06-20 | 57.21 | $83.85 | 89302 |
| 2024-06-18 | 59.27 | $84.42 | 139641 |
| 2024-06-17 | 59.20 | $84.39 | 147938 |
| 2024-06-14 | 54.20 | $82.48 | 143700 |
| 2024-06-13 | 56.86 | $83.25 | 179700 |
| 2024-06-12 | 61.38 | $84.46 | 164700 |
| 2024-06-11 | 59.48 | $83.71 | 105900 |
| 2024-06-10 | 60.57 | $84.00 | 197500 |
| 2024-06-07 | 61.57 | $84.27 | 153048 |
| 2024-06-06 | 66.80 | $85.62 | 126513 |
| 2024-06-05 | 66.80 | $85.62 | 150734 |
| 2024-06-04 | 64.44 | $84.45 | 283600 |
| 2024-06-03 | 67.19 | $85.16 | 147100 |
| 2024-05-31 | 73.92 | $86.75 | 205927 |
| 2024-05-30 | 72.73 | $86.02 | 163321 |
| 2024-05-29 | 69.54 | $84.26 | 254400 |
| 2024-05-28 | 70.03 | $84.37 | 262917 |
| 2024-05-24 | 73.91 | $85.24 | 183701 |
| 2024-05-23 | 70.28 | $83.22 | 333645 |
| 2024-05-22 | 72.65 | $83.72 | 218400 |
| 2024-05-21 | 71.67 | $83.18 | 76600 |
| 2024-05-20 | 73.53 | $83.58 | 154700 |
| 2024-05-17 | 74.54 | $83.80 | 348211 |
| 2024-05-16 | 71.23 | $81.86 | 140547 |
| 2024-05-15 | 69.72 | $81.08 | 164339 |
| 2024-05-14 | 68.67 | $80.55 | 105600 |
| 2024-05-13 | 67.14 | $79.81 | 143722 |
| 2024-05-10 | 67.52 | $79.90 | 74400 |
| 2024-05-09 | 67.21 | $79.74 | 209342 |
| 2024-05-08 | 66.38 | $79.31 | 126641 |
| 2024-05-07 | 66.18 | $79.20 | 248400 |
| 2024-05-06 | 65.02 | $78.58 | 145700 |
| 2024-05-03 | 62.28 | $77.19 | 222731 |
| 2024-05-02 | 57.85 | $75.23 | 146200 |
| 2024-05-01 | 53.72 | $73.66 | 191714 |
| 2024-04-30 | 51.51 | $72.89 | 181000 |
| 2024-04-29 | 59.04 | $75.05 | 203804 |
| 2024-04-26 | 55.14 | $73.70 | 176400 |
| 2024-04-25 | 46.05 | $71.18 | 111600 |
| 2024-04-24 | 49.53 | $72.10 | 154940 |
| 2024-04-23 | 49.84 | $72.18 | 112800 |
| 2024-04-22 | 46.53 | $71.35 | 106036 |
| 2024-04-19 | 47.46 | $71.61 | 168916 |
| 2024-04-18 | 45.05 | $71.01 | 121500 |
| 2024-04-17 | 45.51 | $71.15 | 125800 |
| 2024-04-16 | 45.40 | $71.12 | 106000 |
| 2024-04-15 | 47.81 | $71.88 | 176807 |
| 2024-04-12 | 45.30 | $71.19 | 112043 |
| 2024-04-11 | 49.32 | $72.42 | 173633 |
| 2024-04-10 | 48.90 | $72.30 | 189800 |
| 2024-04-09 | 54.56 | $73.88 | 91213 |
| 2024-04-08 | 53.92 | $73.68 | 60304 |
| 2024-04-05 | 54.77 | $73.91 | 94030 |
| 2024-04-04 | 55.60 | $74.14 | 102600 |
| 2024-04-03 | 58.33 | $74.89 | 138200 |
| 2024-04-02 | 56.37 | $74.17 | 195121 |
| 2024-04-01 | 56.04 | $74.05 | 135528 |
| 2024-03-28 | 60.45 | $75.28 | 147800 |
| 2024-03-27 | 66.15 | $76.70 | 112000 |
| 2024-03-26 | 61.59 | $74.82 | 103732 |
| 2024-03-25 | 59.59 | $74.09 | 91200 |
| 2024-03-22 | 62.56 | $74.79 | 161824 |
| 2024-03-21 | 62.82 | $74.85 | 154700 |
| 2024-03-20 | 61.96 | $74.50 | 139222 |
| 2024-03-19 | 56.92 | $72.64 | 121900 |
| 2024-03-18 | 54.46 | $71.84 | 121638 |
| 2024-03-15 | 56.81 | $72.45 | 311700 |
| 2024-03-14 | 54.64 | $71.74 | 119600 |
| 2024-03-13 | 58.62 | $72.75 | 102700 |
| 2024-03-12 | 56.97 | $72.19 | 100110 |
| 2024-03-11 | 59.38 | $72.79 | 92530 |
| 2024-03-08 | 58.15 | $72.35 | 98400 |
| 2024-03-07 | 59.79 | $72.77 | 107142 |
| 2024-03-06 | 57.74 | $72.01 | 91800 |
| 2024-03-05 | 56.31 | $71.50 | 88200 |
| 2024-03-04 | 62.86 | $73.16 | 124100 |
| 2024-03-01 | 61.10 | $72.48 | 98100 |
| 2024-02-29 | 60.79 | $72.36 | 110000 |
| 2024-02-28 | 58.10 | $71.35 | 106900 |
| 2024-02-27 | 59.64 | $71.75 | 93142 |
| 2024-02-26 | 58.92 | $71.47 | 114024 |
| 2024-02-23 | 60.91 | $72.01 | 86516 |
| 2024-02-22 | 59.51 | $71.43 | 201900 |
| 2024-02-21 | 60.29 | $71.65 | 162500 |
| 2024-02-20 | 60.00 | $71.52 | 338219 |
| 2024-02-16 | 62.99 | $72.40 | 150312 |
| 2024-02-15 | 64.03 | $72.70 | 123536 |
| 2024-02-14 | 60.10 | $70.81 | 211738 |
| 2024-02-13 | 56.74 | $69.39 | 242945 |
| 2024-02-12 | 66.76 | $72.05 | 182600 |
| 2024-02-09 | 64.48 | $71.03 | 135600 |
| 2024-02-08 | 61.19 | $69.71 | 467300 |
| 2024-02-07 | 58.64 | $68.78 | 190828 |
| 2024-02-06 | 61.84 | $69.55 | 157400 |
| 2024-02-05 | 60.87 | $69.18 | 335000 |
| 2024-02-02 | 58.92 | $68.46 | 314037 |
| 2024-02-01 | 53.22 | $66.60 | 187205 |
| 2024-01-31 | 48.67 | $65.35 | 175200 |
| 2024-01-30 | 53.71 | $66.62 | 179600 |
| 2024-01-29 | 53.80 | $66.64 | 219622 |
| 2024-01-26 | 51.77 | $66.07 | 148530 |
| 2024-01-25 | 51.77 | $66.07 | 195305 |
| 2024-01-24 | 49.78 | $65.50 | 140018 |
| 2024-01-23 | 51.96 | $66.11 | 144003 |
| 2024-01-22 | 53.12 | $66.43 | 161800 |
| 2024-01-19 | 49.83 | $65.44 | 144940 |
| 2024-01-18 | 50.55 | $65.65 | 163815 |
| 2024-01-17 | 48.09 | $64.92 | 153205 |
| 2024-01-16 | 52.88 | $66.32 | 247340 |
| 2024-01-12 | 55.30 | $66.97 | 51714 |
| 2024-01-11 | 55.27 | $66.96 | 108300 |
| 2024-01-10 | 55.41 | $67.00 | 90605 |
| 2024-01-09 | 56.37 | $67.28 | 76208 |
| 2024-01-08 | 60.75 | $68.51 | 153437 |
| 2024-01-05 | 56.49 | $66.88 | 285300 |
| 2024-01-04 | 60.43 | $67.91 | 204837 |
| 2024-01-03 | 62.44 | $68.41 | 144800 |
| 2024-01-02 | 70.63 | $70.25 | 131543 |
| 2023-12-29 | 76.10 | $71.31 | 167710 |
| 2023-12-28 | 79.41 | $71.91 | 168500 |
| 2023-12-27 | 78.32 | $71.18 | 143622 |
| 2023-12-26 | 77.16 | $70.44 | 93300 |
| 2023-12-22 | 75.47 | $69.44 | 94143 |
| 2023-12-21 | 73.41 | $68.34 | 108834 |
| 2023-12-20 | 72.02 | $67.65 | 149420 |
| 2023-12-19 | 72.07 | $67.66 | 149926 |
| 2023-12-18 | 68.32 | $65.94 | 142600 |
| 2023-12-15 | 67.65 | $65.66 | 709801 |
| 2023-12-14 | 71.29 | $66.37 | 209600 |
| 2023-12-13 | 69.79 | $65.68 | 201800 |
| 2023-12-12 | 66.16 | $64.19 | 115239 |
| 2023-12-11 | 65.61 | $63.98 | 119800 |
| 2023-12-08 | 65.25 | $63.84 | 135300 |
| 2023-12-07 | 65.95 | $63.99 | 167306 |
| 2023-12-06 | 64.75 | $63.49 | 119108 |
| 2023-12-05 | 63.45 | $62.96 | 136417 |
| 2023-12-04 | 69.61 | $64.30 | 134501 |
| 2023-12-01 | 69.50 | $64.25 | 175612 |
| 2023-11-30 | 65.91 | $62.64 | 156227 |
| 2023-11-29 | 63.84 | $61.82 | 178637 |
| 2023-11-28 | 63.14 | $61.55 | 120400 |
| 2023-11-27 | 63.93 | $61.73 | 94700 |
| 2023-11-24 | 64.90 | $61.96 | 45545 |
| 2023-11-22 | 64.68 | $61.86 | 74000 |
| 2023-11-21 | 65.03 | $61.95 | 72800 |
| 2023-11-20 | 67.04 | $62.47 | 165203 |
| 2023-11-17 | 65.74 | $61.80 | 130600 |
| 2023-11-16 | 66.56 | $62.02 | 116800 |
| 2023-11-15 | 66.10 | $61.77 | 195700 |
| 2023-11-14 | 69.66 | $62.76 | 219800 |
| 2023-11-13 | 64.64 | $60.01 | 134616 |
| 2023-11-10 | 63.13 | $59.29 | 156700 |
| 2023-11-09 | 61.42 | $58.51 | 160346 |
| 2023-11-08 | 61.49 | $58.53 | 117412 |
| 2023-11-07 | 60.76 | $58.18 | 216300 |
| 2023-11-06 | 62.64 | $58.76 | 348027 |
| 2023-11-03 | 64.23 | $59.25 | 209200 |
| 2023-11-02 | 59.40 | $56.84 | 262400 |
| 2023-11-01 | 55.70 | $55.27 | 190300 |
| 2023-10-31 | 52.53 | $54.06 | 247905 |
| 2023-10-30 | 53.07 | $54.24 | 312400 |
| 2023-10-27 | 49.85 | $53.05 | 318200 |
| 2023-10-26 | 43.72 | $51.06 | 312900 |
| 2023-10-25 | 42.17 | $50.60 | 317000 |
| 2023-10-24 | 43.92 | $51.30 | 246500 |
| 2023-10-23 | 46.57 | $52.31 | 178700 |
| 2023-10-20 | 47.38 | $52.61 | 216700 |
| 2023-10-19 | 48.55 | $53.05 | 253614 |
| 2023-10-18 | 39.08 | $50.14 | 155222 |
| 2023-10-17 | 40.72 | $50.81 | 133609 |
| 2023-10-16 | 37.83 | $50.03 | 149600 |
| 2023-10-13 | 32.56 | $48.71 | 124311 |
| 2023-10-12 | 34.25 | $49.52 | 99008 |
| 2023-10-11 | 36.86 | $50.68 | 61632 |
| 2023-10-10 | 37.61 | $51.00 | 71516 |
| 2023-10-09 | 34.19 | $50.14 | 69531 |
| 2023-10-06 | 37.07 | $51.42 | 95740 |
| 2023-10-05 | 37.21 | $51.48 | 115106 |
| 2023-10-04 | 39.02 | $52.26 | 121800 |
| 2023-10-03 | 32.84 | $50.71 | 155445 |
| 2023-10-02 | 40.24 | $53.67 | 165202 |
| 2023-09-29 | 43.67 | $54.76 | 119900 |
| 2023-09-28 | 45.29 | $55.24 | 168000 |
| 2023-09-27 | 40.20 | $54.08 | 97221 |
| 2023-09-26 | 36.94 | $53.40 | 115300 |
| 2023-09-25 | 39.02 | $54.10 | 153300 |
| 2023-09-22 | 40.00 | $54.42 | 125716 |
| 2023-09-21 | 40.79 | $54.68 | 81300 |
| 2023-09-20 | 42.32 | $55.18 | 105724 |
| 2023-09-19 | 42.69 | $55.30 | 110048 |
| 2023-09-18 | 42.77 | $55.33 | 131100 |
| 2023-09-15 | 44.12 | $55.80 | 645343 |
| 2023-09-14 | 44.72 | $56.01 | 233629 |
| 2023-09-13 | 40.68 | $54.90 | 187624 |
| 2023-09-12 | 38.53 | $54.34 | 161224 |
| 2023-09-11 | 42.19 | $55.75 | 166100 |
| 2023-09-08 | 37.43 | $54.56 | 181400 |
| 2023-09-07 | 41.71 | $56.12 | 160430 |
| 2023-09-06 | 45.38 | $57.28 | 199635 |
| 2023-09-05 | 45.94 | $57.45 | 235845 |
| 2023-09-01 | 63.30 | $61.41 | 152110 |
| 2023-08-31 | 62.24 | $61.10 | 399239 |
| 2023-08-30 | 61.28 | $60.82 | 91100 |
| 2023-08-29 | 59.38 | $60.28 | 87313 |
| 2023-08-28 | 56.58 | $59.53 | 65500 |
| 2023-08-25 | 55.61 | $59.28 | 98100 |
| 2023-08-24 | 55.04 | $59.13 | 145037 |
| 2023-08-23 | 54.56 | $59.00 | 113400 |
| 2023-08-22 | 51.60 | $58.22 | 151800 |
| 2023-08-21 | 49.60 | $57.72 | 95700 |
| 2023-08-18 | 49.91 | $57.80 | 109921 |
| 2023-08-17 | 48.99 | $57.56 | 75819 |
| 2023-08-16 | 45.56 | $56.69 | 70604 |
| 2023-08-15 | 47.59 | $57.27 | 75600 |
| 2023-08-14 | 47.73 | $57.31 | 276618 |
| 2023-08-11 | 50.35 | $58.06 | 143816 |
| 2023-08-10 | 54.01 | $59.03 | 107300 |
| 2023-08-09 | 54.94 | $59.27 | 89800 |
| 2023-08-08 | 55.71 | $59.47 | 96216 |
| 2023-08-07 | 60.77 | $60.73 | 74622 |
| 2023-08-04 | 59.35 | $60.22 | 85943 |
| 2023-08-03 | 58.37 | $59.87 | 95000 |
| 2023-08-02 | 63.05 | $61.00 | 170039 |
| 2023-08-01 | 64.35 | $61.30 | 172728 |
| 2023-07-31 | 64.56 | $61.35 | 217500 |
| 2023-07-28 | 59.83 | $59.46 | 173426 |
| 2023-07-27 | 59.34 | $59.28 | 220420 |
| 2023-07-26 | 58.15 | $58.84 | 156438 |
| 2023-07-25 | 56.51 | $58.24 | 171700 |
| 2023-07-24 | 52.10 | $56.76 | 161643 |
| 2023-07-21 | 49.26 | $55.90 | 135900 |
| 2023-07-20 | 49.32 | $55.92 | 171700 |
| 2023-07-19 | 49.29 | $55.91 | 251038 |
| 2023-07-18 | 43.46 | $54.17 | 155300 |
| 2023-07-17 | 40.27 | $53.32 | 174035 |
| 2023-07-14 | 43.24 | $54.41 | 218747 |
| 2023-07-13 | 45.40 | $55.15 | 175732 |
| 2023-07-12 | 45.19 | $55.09 | 359701 |
| 2023-07-11 | 42.45 | $54.31 | 179700 |
| 2023-07-10 | 43.00 | $54.52 | 148000 |
| 2023-07-07 | 44.32 | $55.03 | 193312 |
| 2023-07-06 | 42.03 | $54.34 | 162708 |
| 2023-07-05 | 44.67 | $55.38 | 105319 |
| 2023-07-03 | 50.79 | $57.48 | 60200 |
| 2023-06-30 | 51.46 | $57.69 | 156528 |
| 2023-06-29 | 47.44 | $56.41 | 102300 |
| 2023-06-28 | 43.15 | $55.18 | 81800 |
| 2023-06-27 | 45.50 | $56.00 | 134228 |
| 2023-06-26 | 41.12 | $54.82 | 85600 |
| 2023-06-23 | 38.61 | $54.19 | 267400 |
| 2023-06-22 | 42.36 | $55.57 | 123711 |
| 2023-06-21 | 44.66 | $56.34 | 138600 |
| 2023-06-20 | 44.94 | $56.43 | 143600 |
| 2023-06-16 | 46.48 | $56.95 | 508020 |
| 2023-06-15 | 44.85 | $56.48 | 200800 |
| 2023-06-14 | 43.49 | $56.09 | 155500 |
| 2023-06-13 | 44.54 | $56.48 | 197000 |
| 2023-06-12 | 43.04 | $56.03 | 183829 |
| 2023-06-09 | 45.67 | $57.04 | 262514 |
| 2023-06-08 | 45.69 | $57.05 | 224000 |
| 2023-06-07 | 48.02 | $57.94 | 291400 |
| 2023-06-06 | 44.19 | $56.68 | 414919 |
| 2023-06-05 | 42.60 | $56.18 | 168058 |
| 2023-06-02 | 48.68 | $58.48 | 197840 |
| 2023-06-01 | 37.83 | $55.52 | 124248 |
| 2023-05-31 | 38.06 | $55.61 | 163807 |
| 2023-05-30 | 40.76 | $56.63 | 108600 |
| 2023-05-26 | 43.51 | $57.59 | 99301 |
| 2023-05-25 | 43.69 | $57.65 | 80600 |
| 2023-05-24 | 46.32 | $58.54 | 156400 |
| 2023-05-23 | 51.71 | $60.16 | 128921 |
| 2023-05-22 | 52.31 | $60.33 | 91902 |
| 2023-05-19 | 54.49 | $60.94 | 91035 |
| 2023-05-18 | 55.98 | $61.35 | 102514 |
| 2023-05-17 | 53.41 | $60.48 | 142700 |
| 2023-05-16 | 48.79 | $59.06 | 109602 |
| 2023-05-15 | 50.57 | $59.59 | 234733 |
| 2023-05-12 | 48.44 | $58.96 | 69325 |
| 2023-05-11 | 48.85 | $59.09 | 106200 |
| 2023-05-10 | 50.97 | $59.76 | 91400 |
| 2023-05-09 | 53.03 | $60.39 | 160100 |
| 2023-05-08 | 57.28 | $61.61 | 105117 |
| 2023-05-05 | 56.19 | $61.21 | 147500 |
| 2023-05-04 | 51.56 | $59.64 | 168224 |
| 2023-05-03 | 52.60 | $59.95 | 373600 |
| 2023-05-02 | 51.28 | $59.51 | 296800 |
| 2023-05-01 | 53.61 | $60.23 | 294838 |
| 2023-04-28 | 50.74 | $59.26 | 428600 |
| 2023-04-27 | 38.80 | $56.04 | 223639 |
| 2023-04-26 | 38.49 | $55.97 | 139610 |
| 2023-04-25 | 39.85 | $56.47 | 146600 |
| 2023-04-24 | 46.54 | $58.61 | 154400 |
| 2023-04-21 | 46.10 | $58.50 | 112000 |
| 2023-04-20 | 49.42 | $59.44 | 146703 |
| 2023-04-19 | 50.63 | $59.77 | 102600 |
| 2023-04-18 | 48.90 | $59.29 | 93700 |
| 2023-04-17 | 52.24 | $60.21 | 81800 |
| 2023-04-14 | 51.42 | $59.97 | 84200 |
| 2023-04-13 | 51.35 | $59.95 | 114421 |
| 2023-04-12 | 50.68 | $59.74 | 74100 |
| 2023-04-11 | 50.62 | $59.72 | 125900 |
| 2023-04-10 | 48.37 | $58.99 | 137504 |
| 2023-04-06 | 45.34 | $58.05 | 110509 |
| 2023-04-05 | 45.89 | $58.25 | 136600 |
| 2023-04-04 | 46.96 | $58.65 | 120600 |
| 2023-04-03 | 51.41 | $60.21 | 137508 |
| 2023-03-31 | 52.04 | $60.42 | 174715 |
| 2023-03-30 | 48.95 | $59.33 | 120123 |
| 2023-03-29 | 47.05 | $58.69 | 109434 |
| 2023-03-28 | 44.01 | $57.71 | 174425 |
| 2023-03-27 | 40.82 | $56.74 | 118937 |
| 2023-03-24 | 39.58 | $56.37 | 110400 |
| 2023-03-23 | 37.93 | $55.88 | 112517 |
| 2023-03-22 | 38.29 | $56.06 | 133033 |
| 2023-03-21 | 40.77 | $57.26 | 161400 |
| 2023-03-20 | 38.50 | $56.54 | 246523 |
| 2023-03-17 | 36.28 | $55.85 | 575800 |
| 2023-03-16 | 39.44 | $57.46 | 174404 |
| 2023-03-15 | 39.46 | $57.47 | 205732 |
| 2023-03-14 | 42.97 | $59.14 | 200500 |
| 2023-03-13 | 36.77 | $57.20 | 175539 |
| 2023-03-10 | 38.96 | $58.26 | 169900 |
| 2023-03-09 | 42.69 | $59.89 | 129600 |
| 2023-03-08 | 45.16 | $60.87 | 147900 |
| 2023-03-07 | 44.22 | $60.57 | 140800 |
| 2023-03-06 | 45.23 | $60.98 | 194600 |
| 2023-03-03 | 50.52 | $62.97 | 96600 |
| 2023-03-02 | 47.78 | $62.03 | 147800 |
| 2023-03-01 | 45.93 | $61.42 | 139600 |
| 2023-02-28 | 43.86 | $60.75 | 252700 |
| 2023-02-27 | 45.59 | $61.45 | 167525 |
| 2023-02-24 | 45.42 | $61.39 | 185905 |
| 2023-02-23 | 45.77 | $61.54 | 104400 |
| 2023-02-22 | 45.90 | $61.60 | 161925 |
| 2023-02-21 | 46.78 | $62.00 | 174300 |
| 2023-02-17 | 50.34 | $63.57 | 134905 |
| 2023-02-16 | 46.57 | $62.04 | 124013 |
| 2023-02-15 | 46.29 | $61.93 | 65127 |
| 2023-02-14 | 45.90 | $61.77 | 88500 |
| 2023-02-13 | 46.83 | $62.23 | 78300 |
| 2023-02-10 | 44.20 | $61.10 | 90900 |
| 2023-02-09 | 43.80 | $60.93 | 132426 |
| 2023-02-08 | 45.13 | $61.67 | 117020 |
| 2023-02-07 | 49.03 | $63.71 | 166741 |
| 2023-02-06 | 47.90 | $63.17 | 231600 |
| 2023-02-03 | 47.86 | $63.15 | 507910 |
| 2023-02-02 | 74.01 | $72.65 | 204140 |
| 2023-02-01 | 71.42 | $70.99 | 150700 |
| 2023-01-31 | 68.66 | $69.45 | 172941 |
| 2023-01-30 | 64.41 | $67.44 | 85500 |
| 2023-01-27 | 65.67 | $67.74 | 61734 |
| 2023-01-26 | 66.41 | $67.92 | 116200 |
| 2023-01-25 | 65.14 | $67.31 | 121500 |
| 2023-01-24 | 62.59 | $66.15 | 73430 |
| 2023-01-23 | 63.97 | $66.51 | 71809 |
| 2023-01-20 | 63.02 | $66.07 | 134500 |
| 2023-01-19 | 59.76 | $64.64 | 119600 |
| 2023-01-18 | 60.65 | $64.89 | 94600 |
| 2023-01-17 | 64.33 | $65.90 | 87100 |
| 2023-01-13 | 68.30 | $66.92 | 125719 |
| 2023-01-12 | 67.42 | $66.45 | 102000 |
| 2023-01-11 | 66.03 | $65.72 | 101000 |
| 2023-01-10 | 65.11 | $65.25 | 240129 |
| 2023-01-09 | 64.14 | $64.75 | 164800 |
| 2023-01-06 | 62.61 | $63.98 | 111200 |
| 2023-01-05 | 57.77 | $61.80 | 105500 |
| 2023-01-04 | 59.35 | $62.27 | 126500 |
| 2023-01-03 | 55.66 | $60.76 | 143622 |
| 2022-12-30 | 55.56 | $60.72 | 171947 |
| 2022-12-29 | 56.05 | $60.88 | 127800 |
| 2022-12-28 | 51.06 | $58.92 | 83500 |
| 2022-12-27 | 55.45 | $60.36 | 97103 |
| 2022-12-23 | 53.88 | $59.76 | 59500 |
| 2022-12-22 | 51.76 | $58.97 | 119100 |
| 2022-12-21 | 55.61 | $60.22 | 198140 |
| 2022-12-20 | 55.03 | $59.99 | 289030 |
| 2022-12-19 | 51.48 | $58.65 | 295807 |
| 2022-12-16 | 51.43 | $58.63 | 734900 |
| 2022-12-15 | 50.02 | $58.10 | 178800 |
| 2022-12-14 | 58.01 | $60.75 | 180329 |
| 2022-12-13 | 59.12 | $61.08 | 274308 |
| 2022-12-12 | 57.05 | $60.21 | 149800 |
| 2022-12-09 | 58.18 | $60.56 | 268948 |
| 2022-12-08 | 61.61 | $61.60 | 141000 |
| 2022-12-07 | 60.06 | $60.88 | 87000 |
| 2022-12-06 | 60.94 | $61.15 | 117048 |
| 2022-12-05 | 65.08 | $62.39 | 157600 |
| 2022-12-02 | 66.18 | $62.71 | 173126 |
| 2022-12-01 | 64.07 | $61.54 | 217127 |
| 2022-11-30 | 61.63 | $60.29 | 343100 |
| 2022-11-29 | 56.97 | $58.19 | 118902 |
| 2022-11-28 | 52.97 | $56.64 | 149600 |
| 2022-11-25 | 55.01 | $57.29 | 48700 |
| 2022-11-23 | 54.88 | $57.24 | 55347 |
| 2022-11-22 | 54.22 | $56.97 | 73607 |
| 2022-11-21 | 51.91 | $56.04 | 89700 |
| 2022-11-18 | 51.18 | $55.75 | 157600 |
| 2022-11-17 | 49.24 | $54.98 | 207500 |
| 2022-11-16 | 51.15 | $55.74 | 151236 |
| 2022-11-15 | 53.64 | $56.70 | 87800 |
| 2022-11-14 | 54.49 | $57.02 | 88500 |
| 2022-11-11 | 56.70 | $57.86 | 87638 |
| 2022-11-10 | 54.98 | $57.03 | 111347 |
| 2022-11-09 | 45.31 | $53.14 | 93747 |
| 2022-11-08 | 47.01 | $53.83 | 111917 |
| 2022-11-07 | 47.63 | $54.08 | 97200 |
| 2022-11-04 | 47.44 | $54.01 | 94949 |
| 2022-11-03 | 41.90 | $52.00 | 79400 |
| 2022-11-02 | 43.21 | $52.61 | 146129 |
| 2022-11-01 | 48.93 | $55.00 | 240525 |
| 2022-10-31 | 48.95 | $55.01 | 223832 |
| 2022-10-28 | 50.03 | $55.44 | 259900 |
| 2022-10-27 | 53.89 | $56.92 | 100340 |
| 2022-10-26 | 53.46 | $56.73 | 91237 |
| 2022-10-25 | 51.83 | $56.02 | 135700 |
| 2022-10-24 | 49.04 | $54.85 | 145300 |
| 2022-10-21 | 49.43 | $55.02 | 135722 |
| 2022-10-20 | 45.74 | $53.51 | 116544 |
| 2022-10-19 | 47.69 | $54.40 | 112100 |
| 2022-10-18 | 49.40 | $55.16 | 144400 |
| 2022-10-17 | 46.88 | $54.10 | 119126 |
| 2022-10-14 | 42.21 | $52.29 | 132800 |
| 2022-10-13 | 43.09 | $52.73 | 224512 |
| 2022-10-12 | 42.18 | $52.38 | 170600 |
| 2022-10-11 | 42.44 | $52.52 | 214600 |
| 2022-10-10 | 39.73 | $51.43 | 123100 |
| 2022-10-07 | 37.63 | $50.61 | 163500 |
| 2022-10-06 | 40.83 | $52.55 | 124010 |
| 2022-10-05 | 41.50 | $52.94 | 163100 |
| 2022-10-04 | 42.04 | $53.26 | 222000 |
| 2022-10-03 | 38.37 | $51.72 | 325715 |
| 2022-09-30 | 32.27 | $49.41 | 337130 |
| 2022-09-29 | 33.09 | $50.02 | 172810 |
| 2022-09-28 | 34.70 | $51.19 | 305200 |
| 2022-09-27 | 31.19 | $49.90 | 193900 |
| 2022-09-26 | 32.27 | $50.74 | 251000 |
| 2022-09-23 | 33.73 | $51.86 | 285100 |
| 2022-09-22 | 35.85 | $53.39 | 271200 |
| 2022-09-21 | 37.51 | $54.52 | 199519 |
| 2022-09-20 | 38.91 | $55.45 | 231300 |
| 2022-09-19 | 42.32 | $57.56 | 404800 |
| 2022-09-16 | 36.31 | $55.17 | 6.4M |
| 2022-09-15 | 41.35 | $58.11 | 445800 |
| 2022-09-14 | 42.86 | $58.90 | 409400 |
| 2022-09-13 | 47.70 | $61.20 | 283508 |
| 2022-09-12 | 53.21 | $63.42 | 317002 |
| 2022-09-09 | 51.13 | $62.56 | 443500 |
| 2022-09-08 | 44.43 | $60.10 | 435439 |
| 2022-09-07 | 43.93 | $59.93 | 485400 |
| 2022-09-06 | 36.14 | $57.53 | 571541 |
| 2022-09-02 | 33.13 | $56.71 | 181800 |
| 2022-09-01 | 34.02 | $57.19 | 102934 |
| 2022-08-31 | 36.08 | $58.26 | 145045 |
| 2022-08-30 | 36.47 | $58.46 | 237435 |
| 2022-08-29 | 42.15 | $61.07 | 157930 |
| 2022-08-26 | 44.39 | $61.96 | 118000 |
| 2022-08-25 | 51.91 | $64.52 | 142243 |
| 2022-08-24 | 47.08 | $63.07 | 119900 |
| 2022-08-23 | 47.74 | $63.28 | 97300 |
| 2022-08-22 | 47.64 | $63.25 | 84700 |
| 2022-08-19 | 53.12 | $64.96 | 97000 |
| 2022-08-18 | 56.75 | $65.96 | 114300 |
| 2022-08-17 | 54.60 | $65.23 | 87201 |
| 2022-08-16 | 59.32 | $66.46 | 104216 |
| 2022-08-15 | 56.87 | $65.61 | 119600 |
| 2022-08-12 | 56.17 | $65.37 | 123700 |
| 2022-08-11 | 51.51 | $63.89 | 131139 |
| 2022-08-10 | 50.04 | $63.46 | 303012 |
| 2022-08-09 | 47.22 | $62.66 | 122600 |
| 2022-08-08 | 51.43 | $63.88 | 99717 |
| 2022-08-05 | 50.71 | $63.67 | 88500 |
| 2022-08-04 | 52.00 | $64.04 | 97800 |
| 2022-08-03 | 50.35 | $63.53 | 121022 |
| 2022-08-02 | 50.70 | $63.64 | 171100 |
| 2022-08-01 | 60.30 | $66.24 | 134418 |
| 2022-07-29 | 62.78 | $66.81 | 125700 |
| 2022-07-28 | 64.32 | $67.16 | 89600 |
| 2022-07-27 | 62.31 | $66.36 | 130100 |
| 2022-07-26 | 57.51 | $64.67 | 86400 |
| 2022-07-25 | 57.64 | $64.70 | 146300 |
| 2022-07-22 | 55.10 | $63.87 | 87607 |
| 2022-07-21 | 54.66 | $63.73 | 108607 |
| 2022-07-20 | 54.24 | $63.59 | 108800 |
| 2022-07-19 | 53.42 | $63.31 | 209700 |
| 2022-07-18 | 45.82 | $61.01 | 90000 |
| 2022-07-15 | 47.22 | $61.45 | 131000 |
| 2022-07-14 | 42.18 | $60.13 | 89837 |
| 2022-07-13 | 41.66 | $60.00 | 114901 |
| 2022-07-12 | 43.31 | $60.58 | 197000 |
| 2022-07-11 | 43.63 | $60.69 | 77100 |
| 2022-07-08 | 44.37 | $60.96 | 77500 |
| 2022-07-07 | 44.64 | $61.06 | 123628 |
| 2022-07-06 | 42.70 | $60.47 | 95808 |
| 2022-07-05 | 43.99 | $60.99 | 126429 |
| 2022-07-01 | 45.73 | $61.68 | 123900 |
| 2022-06-30 | 44.71 | $61.34 | 166500 |
| 2022-06-29 | 44.56 | $61.29 | 95959 |
| 2022-06-28 | 44.97 | $61.47 | 100100 |
| 2022-06-27 | 46.17 | $62.01 | 109100 |
| 2022-06-24 | 43.54 | $61.02 | 257900 |
| 2022-06-23 | 36.81 | $58.75 | 119000 |
| 2022-06-22 | 36.62 | $58.69 | 112423 |
| 2022-06-21 | 36.94 | $58.87 | 121600 |
| 2022-06-17 | 34.12 | $57.93 | 208400 |
| 2022-06-16 | 35.23 | $58.63 | 149745 |
| 2022-06-15 | 40.31 | $61.47 | 122100 |
| 2022-06-14 | 40.66 | $61.65 | 109500 |
| 2022-06-13 | 40.87 | $61.76 | 143500 |
| 2022-06-10 | 47.46 | $64.91 | 103244 |
| 2022-06-09 | 51.42 | $66.49 | 82730 |
| 2022-06-08 | 52.36 | $66.85 | 91725 |
| 2022-06-07 | 58.57 | $69.04 | 98400 |
| 2022-06-06 | 58.08 | $68.81 | 79006 |
| 2022-06-03 | 55.43 | $67.61 | 94423 |
| 2022-06-02 | 59.25 | $68.90 | 89000 |
| 2022-06-01 | 54.26 | $66.75 | 89600 |
| 2022-05-31 | 53.01 | $66.26 | 200600 |
| 2022-05-27 | 56.44 | $67.41 | 98300 |
| 2022-05-26 | 53.35 | $66.17 | 85600 |
| 2022-05-25 | 49.21 | $64.67 | 82800 |
| 2022-05-24 | 48.86 | $64.55 | 98000 |
| 2022-05-23 | 48.28 | $64.34 | 127039 |
| 2022-05-20 | 48.06 | $64.26 | 95035 |
| 2022-05-19 | 48.91 | $64.61 | 129501 |
| 2022-05-18 | 50.80 | $65.39 | 145512 |
| 2022-05-17 | 55.75 | $67.28 | 84000 |
| 2022-05-16 | 49.79 | $64.86 | 78600 |
| 2022-05-13 | 49.85 | $64.88 | 184515 |
| 2022-05-12 | 50.64 | $65.19 | 233505 |
| 2022-05-11 | 49.33 | $64.66 | 249435 |
| 2022-05-10 | 46.58 | $63.57 | 189318 |
| 2022-05-09 | 51.35 | $65.53 | 204700 |
| 2022-05-06 | 52.87 | $66.11 | 212800 |
| 2022-05-05 | 53.15 | $66.22 | 205100 |
| 2022-05-04 | 58.46 | $68.18 | 226500 |
| 2022-05-03 | 53.20 | $65.86 | 150819 |
| 2022-05-02 | 48.18 | $63.99 | 218933 |
| 2022-04-29 | 47.09 | $63.61 | 246300 |
| 2022-04-28 | 46.44 | $63.38 | 109129 |
| 2022-04-27 | 41.69 | $61.78 | 118849 |
| 2022-04-26 | 39.50 | $61.09 | 130500 |
| 2022-04-25 | 43.76 | $62.97 | 132800 |
| 2022-04-22 | 42.92 | $62.70 | 76944 |
| 2022-04-21 | 46.84 | $64.29 | 138045 |
| 2022-04-20 | 49.34 | $65.22 | 99734 |
| 2022-04-19 | 47.24 | $64.49 | 99749 |
| 2022-04-18 | 41.77 | $62.75 | 109716 |
| 2022-04-14 | 42.49 | $63.05 | 109436 |
| 2022-04-13 | 43.13 | $63.32 | 147400 |
| 2022-04-12 | 37.16 | $61.52 | 111243 |
| 2022-04-11 | 37.35 | $61.61 | 111424 |
| 2022-04-08 | 37.61 | $61.74 | 101934 |
| 2022-04-07 | 38.52 | $62.21 | 204926 |
| 2022-04-06 | 39.83 | $62.88 | 175800 |
| 2022-04-05 | 40.13 | $63.03 | 191622 |
| 2022-04-04 | 45.56 | $65.61 | 226212 |
| 2022-04-01 | 46.83 | $66.15 | 115500 |
| 2022-03-31 | 46.83 | $66.15 | 98800 |
| 2022-03-30 | 49.22 | $67.20 | 186600 |
| 2022-03-29 | 49.79 | $67.45 | 164608 |
| 2022-03-28 | 43.29 | $64.87 | 125500 |
| 2022-03-25 | 46.13 | $66.16 | 80700 |
| 2022-03-24 | 44.39 | $65.51 | 94029 |
| 2022-03-23 | 43.56 | $65.20 | 108100 |
| 2022-03-22 | 45.95 | $66.34 | 98700 |
| 2022-03-21 | 46.12 | $66.42 | 95500 |
| 2022-03-18 | 45.88 | $66.32 | 207335 |
| 2022-03-17 | 46.70 | $66.74 | 68800 |
| 2022-03-16 | 47.08 | $66.94 | 112501 |
| 2022-03-15 | 43.88 | $65.46 | 115705 |
| 2022-03-14 | 43.89 | $65.47 | 99600 |
| 2022-03-11 | 41.50 | $64.36 | 101800 |
| 2022-03-10 | 41.79 | $64.55 | 180300 |
| 2022-03-09 | 43.84 | $65.89 | 159800 |
| 2022-03-08 | 36.45 | $62.55 | 213830 |
| 2022-03-07 | 36.86 | $62.85 | 315714 |
| 2022-03-04 | 43.01 | $66.82 | 200749 |
| 2022-03-03 | 48.69 | $69.75 | 170903 |
| 2022-03-02 | 47.82 | $69.36 | 115409 |
| 2022-03-01 | 42.61 | $67.17 | 163641 |
| 2022-02-28 | 48.54 | $69.99 | 170717 |
| 2022-02-25 | 48.70 | $70.06 | 212700 |
| 2022-02-24 | 43.28 | $67.92 | 213300 |
| 2022-02-23 | 51.46 | $71.31 | 244600 |
| 2022-02-22 | 49.25 | $70.49 | 279200 |
| 2022-02-18 | 47.69 | $69.92 | 140300 |
| 2022-02-17 | 47.81 | $69.97 | 113200 |
| 2022-02-16 | 50.69 | $71.13 | 152334 |
| 2022-02-15 | 52.19 | $71.71 | 247200 |
| 2022-02-14 | 44.30 | $68.78 | 165337 |
| 2022-02-11 | 45.97 | $69.46 | 108037 |
| 2022-02-10 | 46.76 | $69.78 | 152300 |
| 2022-02-09 | 50.66 | $71.29 | 235600 |
| 2022-02-08 | 49.28 | $70.77 | 273021 |
| 2022-02-07 | 42.80 | $68.56 | 187500 |
| 2022-02-04 | 33.46 | $66.00 | 212800 |
| 2022-02-03 | 43.00 | $69.66 | 109400 |
| 2022-02-02 | 44.62 | $70.15 | 133448 |
| 2022-02-01 | 46.03 | $70.57 | 134900 |
| 2022-01-31 | 43.61 | $69.97 | 126900 |
| 2022-01-28 | 42.84 | $69.78 | 112400 |
| 2022-01-27 | 38.28 | $68.70 | 80300 |
| 2022-01-26 | 41.55 | $69.82 | 127735 |
| 2022-01-25 | 43.04 | $70.30 | 133200 |
| 2022-01-24 | 45.23 | $70.98 | 136000 |
| 2022-01-21 | 43.96 | $70.66 | 121200 |
| 2022-01-20 | 45.59 | $71.18 | 90409 |
| 2022-01-19 | 49.46 | $72.33 | 67035 |
| 2022-01-18 | 49.92 | $72.46 | 73801 |
| 2022-01-14 | 54.82 | $73.79 | 78000 |
| 2022-01-13 | 53.32 | $73.33 | 120100 |
| 2022-01-12 | 50.56 | $72.52 | 161100 |
| 2022-01-11 | 55.23 | $73.74 | 68428 |
| 2022-01-10 | 53.76 | $73.30 | 62800 |
| 2022-01-07 | 56.43 | $73.97 | 76600 |
| 2022-01-06 | 56.67 | $74.03 | 111000 |
| 2022-01-05 | 55.66 | $73.69 | 73100 |
| 2022-01-04 | 57.15 | $74.09 | 70300 |
| 2022-01-03 | 54.36 | $73.13 | 77100 |
| 2021-12-31 | 54.43 | $73.15 | 87000 |
| 2021-12-30 | 53.43 | $72.80 | 85109 |
| 2021-12-29 | 54.74 | $73.20 | 63112 |
| 2021-12-28 | 54.50 | $73.11 | 69800 |
| 2021-12-27 | 54.25 | $73.01 | 101800 |
| 2021-12-23 | 50.99 | $71.75 | 111300 |
| 2021-12-22 | 51.93 | $72.09 | 80720 |
| 2021-12-21 | 51.33 | $71.85 | 178522 |
| 2021-12-20 | 46.21 | $69.95 | 180400 |
| 2021-12-17 | 53.17 | $72.44 | 483900 |
| 2021-12-16 | 53.06 | $72.40 | 192619 |
| 2021-12-15 | 52.14 | $72.05 | 158800 |
| 2021-12-14 | 48.49 | $70.71 | 181300 |
| 2021-12-13 | 48.97 | $70.89 | 173041 |
| 2021-12-10 | 48.73 | $70.80 | 146900 |
| 2021-12-09 | 45.14 | $69.48 | 113823 |
| 2021-12-08 | 45.28 | $69.54 | 101100 |
| 2021-12-07 | 43.26 | $68.80 | 98700 |
| 2021-12-06 | 43.40 | $68.87 | 116800 |
| 2021-12-03 | 37.68 | $66.83 | 138049 |
| 2021-12-02 | 38.23 | $67.14 | 97500 |
| 2021-12-01 | 31.96 | $65.11 | 123400 |
| 2021-11-30 | 32.83 | $65.67 | 270021 |
| 2021-11-29 | 36.27 | $67.71 | 215400 |
| 2021-11-26 | 37.17 | $68.21 | 105000 |
| 2021-11-24 | 43.90 | $71.44 | 121648 |
| 2021-11-23 | 47.70 | $72.94 | 184000 |
| 2021-11-22 | 46.68 | $72.59 | 304600 |
| 2021-11-19 | 45.96 | $72.34 | 179000 |
| 2021-11-18 | 47.05 | $72.79 | 146846 |
| 2021-11-17 | 49.64 | $73.84 | 195100 |
| 2021-11-16 | 55.34 | $75.90 | 134270 |
| 2021-11-15 | 59.66 | $77.27 | 121100 |
| 2021-11-12 | 62.29 | $78.05 | 142900 |
| 2021-11-11 | 60.40 | $77.16 | 83243 |
| 2021-11-10 | 58.01 | $76.10 | 88746 |
| 2021-11-09 | 58.23 | $76.17 | 103600 |
| 2021-11-08 | 57.80 | $75.97 | 182600 |
| 2021-11-05 | 58.05 | $76.06 | 148906 |
| 2021-11-04 | 52.29 | $73.50 | 175135 |
| 2021-11-03 | 58.00 | $75.43 | 118813 |
| 2021-11-02 | 55.39 | $74.34 | 86413 |
| 2021-11-01 | 51.21 | $72.76 | 157720 |
| 2021-10-29 | 45.64 | $70.94 | 113247 |
| 2021-10-28 | 46.61 | $71.29 | 75100 |
| 2021-10-27 | 44.86 | $70.74 | 90100 |
| 2021-10-26 | 49.71 | $72.46 | 143000 |
| 2021-10-25 | 48.26 | $71.99 | 135638 |
| 2021-10-22 | 44.29 | $70.77 | 69409 |
| 2021-10-21 | 44.80 | $70.96 | 90339 |
| 2021-10-20 | 44.03 | $70.72 | 64300 |
| 2021-10-19 | 41.61 | $69.97 | 75100 |
| 2021-10-18 | 43.07 | $70.59 | 99800 |
| 2021-10-15 | 46.13 | $71.82 | 119700 |
| 2021-10-14 | 46.74 | $72.06 | 192200 |
| 2021-10-13 | 42.30 | $70.60 | 142257 |
| 2021-10-12 | 43.60 | $71.15 | 83400 |
| 2021-10-11 | 43.60 | $71.15 | 63100 |
| 2021-10-08 | 43.98 | $71.32 | 117917 |
| 2021-10-07 | 45.22 | $71.89 | 239900 |
| 2021-10-06 | 42.45 | $70.87 | 166937 |
| 2021-10-05 | 45.61 | $72.34 | 93200 |
| 2021-10-04 | 44.22 | $71.82 | 144500 |
| 2021-10-01 | 45.59 | $72.46 | 156800 |
| 2021-09-30 | 38.13 | $69.84 | 130600 |
| 2021-09-29 | 41.83 | $71.62 | 145500 |
| 2021-09-28 | 39.35 | $70.83 | 91100 |
| 2021-09-27 | 40.84 | $71.54 | 84939 |
| 2021-09-24 | 35.67 | $69.95 | 76100 |
| 2021-09-23 | 36.61 | $70.44 | 145921 |
| 2021-09-22 | 32.22 | $69.17 | 158717 |
| 2021-09-21 | 28.10 | $68.06 | 141702 |
| 2021-09-20 | 29.12 | $68.73 | 123900 |
| 2021-09-17 | 30.81 | $69.80 | 581100 |
| 2021-09-16 | 34.87 | $72.06 | 114347 |
| 2021-09-15 | 38.01 | $73.55 | 134131 |
| 2021-09-14 | 34.94 | $72.73 | 101841 |
| 2021-09-13 | 38.25 | $74.24 | 100232 |
| 2021-09-10 | 40.19 | $75.05 | 120247 |
| 2021-09-09 | 43.43 | $76.31 | 117043 |
| 2021-09-08 | 43.89 | $76.48 | 118216 |
| 2021-09-07 | 43.23 | $76.28 | 108837 |
| 2021-09-03 | 45.08 | $77.01 | 130505 |
| 2021-09-02 | 47.35 | $77.87 | 89611 |
| 2021-09-01 | 49.12 | $78.52 | 105100 |
| 2021-08-31 | 49.45 | $78.64 | 152000 |
| 2021-08-30 | 50.53 | $79.05 | 88400 |
| 2021-08-27 | 50.90 | $79.19 | 114824 |
| 2021-08-26 | 44.58 | $76.85 | 79325 |
| 2021-08-25 | 46.68 | $77.71 | 56816 |
| 2021-08-24 | 45.83 | $77.41 | 72000 |
| 2021-08-23 | 46.70 | $77.78 | 108040 |
| 2021-08-20 | 43.78 | $76.71 | 116300 |
| 2021-08-19 | 41.03 | $75.75 | 103700 |
| 2021-08-18 | 44.62 | $77.41 | 89420 |
| 2021-08-17 | 46.57 | $78.25 | 67131 |
| 2021-08-16 | 50.92 | $79.97 | 60401 |
| 2021-08-13 | 52.41 | $80.52 | 49640 |
| 2021-08-12 | 51.87 | $80.30 | 125036 |
| 2021-08-11 | 54.54 | $81.31 | 85800 |
| 2021-08-10 | 51.61 | $80.06 | 88500 |
| 2021-08-09 | 49.77 | $79.31 | 60800 |
| 2021-08-06 | 51.36 | $79.95 | 74600 |
| 2021-08-05 | 47.59 | $78.43 | 65300 |
| 2021-08-04 | 46.11 | $77.86 | 85700 |
| 2021-08-03 | 48.88 | $79.06 | 108900 |
| 2021-08-02 | 47.38 | $78.46 | 135029 |
| 2021-07-30 | 51.60 | $80.22 | 134047 |
| 2021-07-29 | 48.50 | $78.97 | 119100 |
| 2021-07-28 | 46.98 | $78.38 | 71932 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.71
2026-07-24
Close Price
$74.60
Vol: 185816
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -59.71 | $74.60 | 185816 |
| 2026-07-23 | -75.22 | $73.21 | 119600 |
| 2026-07-22 | -60.16 | $74.56 | 126740 |
| 2026-07-21 | -69.42 | $73.73 | 206300 |
| 2026-07-20 | -77.79 | $72.98 | 173113 |
| 2026-07-17 | -56.25 | $74.91 | 125500 |
| 2026-07-16 | -50.89 | $75.39 | 147444 |
| 2026-07-15 | -68.08 | $73.85 | 208500 |
| 2026-07-14 | -85.16 | $72.32 | 184100 |
| 2026-07-13 | -86.72 | $72.18 | 124472 |
| 2026-07-10 | -83.59 | $72.46 | 151903 |
| 2026-07-09 | -89.62 | $71.92 | 202745 |
| 2026-07-08 | -86.72 | $72.18 | 242316 |
| 2026-07-07 | -83.25 | $73.09 | 212918 |
| 2026-07-06 | -81.40 | $74.35 | 195530 |
| 2026-07-02 | -79.80 | $74.46 | 204324 |
| 2026-07-01 | -89.68 | $73.78 | 393100 |
| 2026-06-30 | -86.92 | $73.97 | 345908 |
| 2026-06-29 | -49.03 | $77.43 | 249900 |
| 2026-06-26 | -2.92 | $79.80 | 1.1M |
| 2026-06-25 | -20.44 | $78.82 | 331811 |
| 2026-06-24 | -23.41 | $78.67 | 342300 |
| 2026-06-23 | -66.87 | $76.48 | 327200 |
| 2026-06-22 | -53.37 | $77.16 | 269890 |
| 2026-06-18 | -19.73 | $78.67 | 814911 |
| 2026-06-17 | -48.83 | $76.93 | 206805 |
| 2026-06-16 | -29.23 | $78.02 | 153233 |
| 2026-06-15 | -18.79 | $78.43 | 130600 |
| 2026-06-12 | -26.34 | $78.12 | 135019 |
| 2026-06-11 | -65.40 | $77.31 | 127305 |
| 2026-06-10 | -78.05 | $75.95 | 197812 |
| 2026-06-09 | -72.74 | $76.52 | 102500 |
| 2026-06-08 | -81.77 | $75.55 | 121224 |
| 2026-06-05 | -79.16 | $75.83 | 120600 |
| 2026-06-04 | -71.07 | $76.70 | 156317 |
| 2026-06-03 | -86.51 | $75.04 | 246207 |
| 2026-06-02 | -73.12 | $76.48 | 146506 |
| 2026-06-01 | -73.95 | $76.39 | 145700 |
| 2026-05-29 | -67.22 | $77.02 | 160829 |
| 2026-05-28 | -44.14 | $77.94 | 96906 |
| 2026-05-27 | -40.21 | $78.51 | 129800 |
| 2026-05-26 | -42.97 | $78.11 | 175300 |
| 2026-05-22 | -52.07 | $76.79 | 149049 |
| 2026-05-21 | -61.66 | $75.40 | 174751 |
| 2026-05-20 | -57.59 | $75.99 | 203623 |
| 2026-05-19 | -64.14 | $75.04 | 199508 |
| 2026-05-18 | -57.72 | $75.97 | 198400 |
| 2026-05-15 | -55.59 | $76.28 | 208700 |
| 2026-05-14 | -25.45 | $80.65 | 320400 |
| 2026-05-13 | -4.69 | $82.84 | 429420 |
| 2026-05-12 | -7.61 | $81.01 | 418446 |
| 2026-05-11 | -7.26 | $80.32 | 299129 |
| 2026-05-08 | -13.27 | $79.51 | 360218 |
| 2026-05-07 | -28.52 | $77.81 | 216647 |
| 2026-05-06 | -15.25 | $79.29 | 350945 |
| 2026-05-05 | -6.24 | $79.00 | 273741 |
| 2026-05-04 | -9.13 | $77.50 | 408906 |
| 2026-05-01 | -7.68 | $75.96 | 214154 |
| 2026-04-30 | -34.34 | $71.94 | 186007 |
| 2026-04-29 | -54.47 | $70.41 | 173901 |
| 2026-04-28 | -23.16 | $72.79 | 183120 |
| 2026-04-27 | -30.13 | $72.26 | 131600 |
| 2026-04-24 | -35.53 | $71.85 | 164000 |
| 2026-04-23 | -42.11 | $71.35 | 111538 |
| 2026-04-22 | -52.63 | $70.55 | 123816 |
| 2026-04-21 | -36.56 | $71.15 | 211439 |
| 2026-04-20 | -26.67 | $72.07 | 112000 |
| 2026-04-17 | -19.16 | $72.76 | 150200 |
| 2026-04-16 | -26.27 | $71.75 | 144904 |
| 2026-04-15 | -31.12 | $71.32 | 209414 |
| 2026-04-14 | -13.75 | $72.86 | 140200 |
| 2026-04-13 | -7.47 | $73.01 | 139300 |
| 2026-04-10 | -7.35 | $73.02 | 87000 |
| 2026-04-09 | -7.83 | $72.98 | 144637 |
| 2026-04-08 | -4.73 | $72.67 | 173929 |
| 2026-04-07 | -43.78 | $69.23 | 156037 |
| 2026-04-06 | -56.53 | $68.12 | 158400 |
| 2026-04-02 | -40.80 | $69.30 | 172233 |
| 2026-04-01 | -12.40 | $71.43 | 261101 |
| 2026-03-31 | -16.99 | $70.92 | 182302 |
| 2026-03-30 | -27.67 | $70.14 | 220700 |
| 2026-03-27 | -22.47 | $70.52 | 147100 |
| 2026-03-26 | -19.73 | $70.72 | 175400 |
| 2026-03-25 | -27.12 | $70.18 | 200205 |
| 2026-03-24 | -59.18 | $67.84 | 248500 |
| 2026-03-23 | -85.07 | $65.95 | 238100 |
| 2026-03-20 | -94.59 | $65.26 | 813342 |
| 2026-03-19 | -71.26 | $67.24 | 217400 |
| 2026-03-18 | -67.03 | $67.59 | 369400 |
| 2026-03-17 | -41.16 | $70.15 | 223600 |
| 2026-03-16 | -49.83 | $69.37 | 215415 |
| 2026-03-13 | -62.54 | $68.40 | 177300 |
| 2026-03-12 | -71.17 | $67.87 | 221900 |
| 2026-03-11 | -68.68 | $68.13 | 199233 |
| 2026-03-10 | -73.75 | $67.60 | 263400 |
| 2026-03-09 | -75.19 | $67.45 | 158401 |
| 2026-03-06 | -92.97 | $67.37 | 134202 |
| 2026-03-05 | -65.90 | $70.16 | 245200 |
| 2026-03-04 | -46.79 | $71.65 | 202300 |
| 2026-03-03 | -54.56 | $70.93 | 233630 |
| 2026-03-02 | -41.51 | $71.00 | 169738 |
| 2026-02-27 | -40.17 | $70.62 | 145537 |
| 2026-02-26 | -36.14 | $71.09 | 164500 |
| 2026-02-25 | -43.95 | $70.18 | 187814 |
| 2026-02-24 | -43.35 | $70.25 | 153010 |
| 2026-02-23 | -45.06 | $70.05 | 222600 |
| 2026-02-20 | -27.38 | $72.11 | 189300 |
| 2026-02-19 | -25.75 | $72.30 | 140314 |
| 2026-02-18 | -22.75 | $72.65 | 163900 |
| 2026-02-17 | -20.69 | $72.89 | 170400 |
| 2026-02-13 | -20.00 | $72.97 | 144500 |
| 2026-02-12 | -15.71 | $73.47 | 131600 |
| 2026-02-11 | -2.41 | $74.16 | 152700 |
| 2026-02-10 | -12.79 | $72.92 | 218843 |
| 2026-02-09 | -20.60 | $72.09 | 139600 |
| 2026-02-06 | -8.80 | $72.77 | 154000 |
| 2026-02-05 | -9.20 | $71.63 | 199800 |
| 2026-02-04 | -9.99 | $71.55 | 203011 |
| 2026-02-03 | -11.81 | $68.95 | 139715 |
| 2026-02-02 | -28.51 | $67.30 | 209300 |
| 2026-01-30 | -42.24 | $65.76 | 739505 |
| 2026-01-29 | -47.62 | $65.25 | 471437 |
| 2026-01-28 | -36.85 | $66.27 | 278000 |
| 2026-01-27 | -27.67 | $67.14 | 228200 |
| 2026-01-26 | -17.00 | $68.15 | 172903 |
| 2026-01-23 | -3.09 | $69.07 | 141901 |
| 2026-01-22 | -7.83 | $68.29 | 124048 |
| 2026-01-21 | -10.69 | $67.39 | 217300 |
| 2026-01-20 | -26.35 | $65.94 | 91627 |
| 2026-01-16 | -12.83 | $67.12 | 130500 |
| 2026-01-15 | -6.87 | $67.64 | 108349 |
| 2026-01-14 | -5.94 | $66.80 | 117600 |
| 2026-01-13 | -13.16 | $66.24 | 126500 |
| 2026-01-12 | -7.35 | $66.44 | 113131 |
| 2026-01-09 | -5.87 | $66.25 | 115137 |
| 2026-01-08 | -6.31 | $65.19 | 126200 |
| 2026-01-07 | -18.91 | $63.00 | 119100 |
| 2026-01-06 | -3.42 | $63.93 | 151900 |
| 2026-01-05 | -19.56 | $62.03 | 145000 |
| 2026-01-02 | -36.75 | $61.15 | 143241 |
| 2025-12-31 | -39.80 | $60.95 | 150700 |
| 2025-12-30 | -26.20 | $61.56 | 155656 |
| 2025-12-29 | -15.50 | $62.14 | 175800 |
| 2025-12-26 | -15.50 | $62.14 | 110948 |
| 2025-12-24 | -19.74 | $61.91 | 132700 |
| 2025-12-23 | -35.98 | $61.03 | 181400 |
| 2025-12-22 | -38.74 | $60.76 | 142430 |
| 2025-12-19 | -42.41 | $60.55 | 712226 |
| 2025-12-18 | -24.76 | $61.42 | 216700 |
| 2025-12-17 | -20.00 | $61.72 | 276200 |
| 2025-12-16 | -10.69 | $62.14 | 199101 |
| 2025-12-15 | -6.75 | $62.20 | 242041 |
| 2025-12-12 | -8.60 | $61.94 | 251246 |
| 2025-12-11 | -11.74 | $61.54 | 159100 |
| 2025-12-10 | -9.29 | $60.69 | 208625 |
| 2025-12-09 | -35.46 | $58.73 | 132900 |
| 2025-12-08 | -43.36 | $58.13 | 117800 |
| 2025-12-05 | -20.00 | $59.17 | 119528 |
| 2025-12-04 | -31.30 | $58.63 | 150414 |
| 2025-12-03 | -24.31 | $58.79 | 111200 |
| 2025-12-02 | -39.85 | $57.94 | 94600 |
| 2025-12-01 | -32.36 | $58.35 | 127826 |
| 2025-11-28 | -23.79 | $58.65 | 86100 |
| 2025-11-26 | -14.24 | $59.24 | 282900 |
| 2025-11-25 | -14.72 | $59.21 | 227223 |
| 2025-11-24 | -35.87 | $57.73 | 198049 |
| 2025-11-21 | -21.14 | $58.79 | 169822 |
| 2025-11-20 | -59.34 | $56.88 | 190700 |
| 2025-11-19 | -54.40 | $57.57 | 155400 |
| 2025-11-18 | -57.26 | $57.56 | 235432 |
| 2025-11-17 | -61.16 | $57.23 | 260738 |
| 2025-11-14 | -61.28 | $57.22 | 154916 |
| 2025-11-13 | -59.39 | $57.38 | 144900 |
| 2025-11-12 | -67.18 | $56.72 | 181600 |
| 2025-11-11 | -60.57 | $57.28 | 92826 |
| 2025-11-10 | -67.30 | $56.71 | 126731 |
| 2025-11-07 | -76.86 | $55.90 | 135743 |
| 2025-11-06 | -81.58 | $55.50 | 151400 |
| 2025-11-05 | -70.72 | $56.42 | 153300 |
| 2025-11-04 | -80.28 | $55.61 | 232226 |
| 2025-11-03 | -74.97 | $56.06 | 212700 |
| 2025-10-31 | -70.17 | $56.75 | 336800 |
| 2025-10-30 | -88.60 | $55.24 | 228518 |
| 2025-10-29 | -94.32 | $55.09 | 306615 |
| 2025-10-28 | -93.68 | $56.59 | 188019 |
| 2025-10-27 | -95.99 | $56.86 | 185638 |
| 2025-10-24 | -61.60 | $59.71 | 202800 |
| 2025-10-23 | -36.14 | $61.50 | 159375 |
| 2025-10-22 | -53.51 | $60.51 | 158723 |
| 2025-10-21 | -27.37 | $62.00 | 170625 |
| 2025-10-20 | -49.31 | $60.78 | 137800 |
| 2025-10-17 | -75.52 | $59.27 | 127500 |
| 2025-10-16 | -76.10 | $59.54 | 150255 |
| 2025-10-15 | -63.32 | $60.49 | 215400 |
| 2025-10-14 | -80.48 | $59.50 | 353315 |
| 2025-10-13 | -87.26 | $58.93 | 212000 |
| 2025-10-10 | -97.50 | $58.07 | 167532 |
| 2025-10-09 | -98.43 | $60.00 | 150900 |
| 2025-10-08 | -90.79 | $60.84 | 171900 |
| 2025-10-07 | -95.64 | $60.55 | 178600 |
| 2025-10-06 | -85.94 | $61.31 | 156600 |
| 2025-10-03 | -61.28 | $62.73 | 161700 |
| 2025-10-02 | -68.40 | $62.32 | 103700 |
| 2025-10-01 | -73.96 | $62.00 | 130811 |
| 2025-09-30 | -71.88 | $62.12 | 137500 |
| 2025-09-29 | -83.51 | $61.45 | 132830 |
| 2025-09-26 | -70.66 | $62.19 | 217900 |
| 2025-09-25 | -95.83 | $60.74 | 176605 |
| 2025-09-24 | -92.97 | $61.63 | 163849 |
| 2025-09-23 | -95.85 | $61.87 | 190700 |
| 2025-09-22 | -81.88 | $62.51 | 206822 |
| 2025-09-19 | -67.20 | $62.92 | 683244 |
| 2025-09-18 | -24.38 | $64.68 | 224800 |
| 2025-09-17 | -42.44 | $63.51 | 231200 |
| 2025-09-16 | -46.66 | $63.21 | 194433 |
| 2025-09-15 | -46.97 | $63.19 | 129000 |
| 2025-09-12 | -41.06 | $63.57 | 166711 |
| 2025-09-11 | -18.82 | $65.00 | 221944 |
| 2025-09-10 | -49.46 | $63.03 | 344300 |
| 2025-09-09 | -41.15 | $63.00 | 248425 |
| 2025-09-08 | -23.89 | $64.17 | 321947 |
| 2025-09-05 | -24.59 | $64.11 | 216244 |
| 2025-09-04 | -33.15 | $63.27 | 358918 |
| 2025-09-03 | -16.01 | $64.75 | 214600 |
| 2025-09-02 | -13.50 | $64.94 | 215869 |
| 2025-08-29 | -7.67 | $65.45 | 297008 |
| 2025-08-28 | -2.83 | $65.15 | 193500 |
| 2025-08-27 | -0.57 | $65.02 | 181100 |
| 2025-08-26 | -9.18 | $63.74 | 222017 |
| 2025-08-25 | -3.49 | $63.97 | 155800 |
| 2025-08-22 | -20.55 | $63.80 | 208800 |
| 2025-08-21 | -50.60 | $61.13 | 120300 |
| 2025-08-20 | -55.53 | $60.64 | 144400 |
| 2025-08-19 | -54.02 | $60.79 | 150700 |
| 2025-08-18 | -56.94 | $60.50 | 177238 |
| 2025-08-15 | -54.63 | $60.73 | 340849 |
| 2025-08-14 | -44.37 | $61.75 | 230800 |
| 2025-08-13 | -30.38 | $63.14 | 336125 |
| 2025-08-12 | -51.60 | $61.01 | 201400 |
| 2025-08-11 | -78.46 | $58.33 | 183011 |
| 2025-08-08 | -81.96 | $57.98 | 154017 |
| 2025-08-07 | -82.97 | $57.88 | 200051 |
| 2025-08-06 | -88.18 | $57.36 | 199853 |
| 2025-08-05 | -83.07 | $57.87 | 197500 |
| 2025-08-04 | -96.39 | $56.54 | 197800 |
| 2025-08-01 | -96.99 | $56.48 | 261000 |
| 2025-07-31 | -80.26 | $58.15 | 252700 |
| 2025-07-30 | -77.05 | $58.47 | 271218 |
| 2025-07-29 | -55.38 | $59.93 | 342400 |
| 2025-07-28 | -42.81 | $61.28 | 577062 |
| 2025-07-25 | -6.23 | $65.45 | 607472 |
| 2025-07-24 | -24.05 | $59.20 | 283607 |
| 2025-07-23 | -9.27 | $60.12 | 199347 |
| 2025-07-22 | -6.26 | $59.94 | 266300 |
| 2025-07-21 | -18.17 | $59.01 | 314039 |
| 2025-07-18 | -45.91 | $57.01 | 559603 |
| 2025-07-17 | -38.97 | $57.51 | 312400 |
| 2025-07-16 | -45.35 | $57.05 | 259347 |
| 2025-07-15 | -47.02 | $56.93 | 192540 |
| 2025-07-14 | -22.47 | $58.70 | 158100 |
| 2025-07-11 | -15.81 | $59.18 | 175434 |
| 2025-07-10 | -9.15 | $59.66 | 223400 |
| 2025-07-09 | -22.37 | $58.94 | 252400 |
| 2025-07-08 | -27.43 | $58.56 | 388132 |
| 2025-07-07 | -37.55 | $57.80 | 387900 |
| 2025-07-03 | -20.24 | $59.10 | 118122 |
| 2025-07-02 | -22.24 | $58.95 | 208841 |
| 2025-07-01 | -41.28 | $57.52 | 228348 |
| 2025-06-30 | -73.90 | $55.07 | 308828 |
| 2025-06-27 | -68.04 | $55.51 | 443545 |
| 2025-06-26 | -66.71 | $55.61 | 195400 |
| 2025-06-25 | -82.56 | $54.42 | 211413 |
| 2025-06-24 | -76.56 | $54.87 | 200400 |
| 2025-06-23 | -82.69 | $54.41 | 326500 |
| 2025-06-20 | -98.13 | $53.29 | 635700 |
| 2025-06-18 | -97.57 | $53.80 | 195300 |
| 2025-06-17 | -98.36 | $54.01 | 256900 |
| 2025-06-16 | -89.58 | $54.60 | 207544 |
| 2025-06-13 | -96.88 | $54.11 | 241204 |
| 2025-06-12 | -84.31 | $56.00 | 306300 |
| 2025-06-11 | -48.91 | $57.94 | 138200 |
| 2025-06-10 | -11.13 | $60.01 | 221400 |
| 2025-06-09 | -23.46 | $59.25 | 165608 |
| 2025-06-06 | -51.21 | $57.76 | 117700 |
| 2025-06-05 | -35.32 | $57.79 | 188000 |
| 2025-06-04 | -31.07 | $57.90 | 167503 |
| 2025-06-03 | -35.19 | $57.47 | 239000 |
| 2025-06-02 | -53.59 | $55.88 | 274700 |
| 2025-05-30 | -43.17 | $56.78 | 256309 |
| 2025-05-29 | -27.56 | $57.90 | 207409 |
| 2025-05-28 | -19.69 | $58.35 | 326018 |
| 2025-05-27 | -3.70 | $59.95 | 264000 |
| 2025-05-23 | -16.34 | $58.14 | 263928 |
| 2025-05-22 | -10.21 | $58.77 | 318533 |
| 2025-05-21 | -15.95 | $58.18 | 463600 |
| 2025-05-20 | -0.69 | $59.67 | 326519 |
| 2025-05-19 | -8.51 | $58.79 | 223100 |
| 2025-05-16 | -2.67 | $59.38 | 287509 |
| 2025-05-15 | -7.42 | $58.90 | 185717 |
| 2025-05-14 | -16.32 | $58.00 | 366435 |
| 2025-05-13 | -8.70 | $58.77 | 266900 |
| 2025-05-12 | -13.16 | $58.32 | 308937 |
| 2025-05-09 | -33.81 | $56.00 | 350924 |
| 2025-05-08 | -42.01 | $55.20 | 374806 |
| 2025-05-07 | -71.31 | $52.34 | 266300 |
| 2025-05-06 | -70.49 | $52.42 | 365233 |
| 2025-05-05 | -64.75 | $52.98 | 302912 |
| 2025-05-02 | -64.45 | $53.01 | 289400 |
| 2025-05-01 | -71.47 | $52.69 | 535300 |
| 2025-04-30 | -85.00 | $51.59 | 379500 |
| 2025-04-29 | -95.30 | $51.05 | 448603 |
| 2025-04-28 | -97.46 | $50.93 | 437400 |
| 2025-04-25 | -95.35 | $52.98 | 396210 |
| 2025-04-24 | -52.77 | $58.80 | 284887 |
| 2025-04-23 | -62.44 | $57.55 | 238000 |
| 2025-04-22 | -66.25 | $57.23 | 167300 |
| 2025-04-21 | -74.98 | $55.98 | 215003 |
| 2025-04-17 | -69.88 | $56.71 | 217214 |
| 2025-04-16 | -75.52 | $56.25 | 202810 |
| 2025-04-15 | -72.65 | $56.76 | 165700 |
| 2025-04-14 | -71.13 | $57.02 | 199700 |
| 2025-04-11 | -76.88 | $56.28 | 187930 |
| 2025-04-10 | -79.44 | $55.85 | 224218 |
| 2025-04-09 | -63.95 | $58.45 | 303233 |
| 2025-04-08 | -92.85 | $53.60 | 239800 |
| 2025-04-07 | -83.97 | $55.09 | 283437 |
| 2025-04-04 | -93.25 | $55.77 | 239100 |
| 2025-04-03 | -99.81 | $58.56 | 169169 |
| 2025-04-02 | -80.74 | $63.06 | 171603 |
| 2025-04-01 | -90.37 | $62.33 | 146200 |
| 2025-03-31 | -87.79 | $63.57 | 181436 |
| 2025-03-28 | -88.29 | $63.61 | 173600 |
| 2025-03-27 | -89.11 | $64.89 | 108600 |
| 2025-03-26 | -79.89 | $65.39 | 122220 |
| 2025-03-25 | -87.52 | $65.13 | 129700 |
| 2025-03-24 | -73.61 | $66.20 | 150727 |
| 2025-03-21 | -88.47 | $65.13 | 1.2M |
| 2025-03-20 | -75.40 | $67.17 | 172414 |
| 2025-03-19 | -61.90 | $68.01 | 167222 |
| 2025-03-18 | -65.48 | $67.97 | 174443 |
| 2025-03-17 | -63.85 | $68.21 | 263800 |
| 2025-03-14 | -79.86 | $67.42 | 140100 |
| 2025-03-13 | -89.93 | $66.53 | 154700 |
| 2025-03-12 | -89.51 | $67.06 | 203100 |
| 2025-03-11 | -88.18 | $67.17 | 211000 |
| 2025-03-10 | -96.07 | $66.65 | 207100 |
| 2025-03-07 | -86.17 | $67.80 | 198847 |
| 2025-03-06 | -83.25 | $68.11 | 187107 |
| 2025-03-05 | -86.83 | $67.73 | 159408 |
| 2025-03-04 | -98.12 | $66.53 | 161549 |
| 2025-03-03 | -96.61 | $67.55 | 164748 |
| 2025-02-28 | -89.73 | $68.74 | 226000 |
| 2025-02-27 | -95.56 | $68.29 | 203804 |
| 2025-02-26 | -98.09 | $69.52 | 205613 |
| 2025-02-25 | -87.96 | $70.63 | 272300 |
| 2025-02-24 | -98.26 | $69.74 | 216800 |
| 2025-02-21 | -95.60 | $69.97 | 182032 |
| 2025-02-20 | -92.72 | $71.10 | 180521 |
| 2025-02-19 | -97.52 | $71.16 | 230300 |
| 2025-02-18 | -85.49 | $72.28 | 310833 |
| 2025-02-14 | -96.36 | $71.61 | 252700 |
| 2025-02-13 | -68.18 | $73.88 | 187700 |
| 2025-02-12 | -79.00 | $73.19 | 242600 |
| 2025-02-11 | -72.10 | $73.63 | 171200 |
| 2025-02-10 | -82.06 | $72.42 | 231819 |
| 2025-02-07 | -59.16 | $73.87 | 222600 |
| 2025-02-06 | -27.54 | $76.20 | 247445 |
| 2025-02-05 | -32.70 | $75.82 | 96621 |
| 2025-02-04 | -31.61 | $75.90 | 140930 |
| 2025-02-03 | -40.30 | $75.26 | 141313 |
| 2025-01-31 | -20.90 | $76.69 | 223334 |
| 2025-01-30 | -13.30 | $77.25 | 76823 |
| 2025-01-29 | -21.44 | $76.65 | 136600 |
| 2025-01-28 | -4.22 | $77.67 | 104700 |
| 2025-01-27 | -21.90 | $76.28 | 147500 |
| 2025-01-24 | -27.23 | $75.91 | 165719 |
| 2025-01-23 | -29.83 | $75.73 | 180000 |
| 2025-01-22 | -22.62 | $76.23 | 116809 |
| 2025-01-21 | -10.66 | $77.06 | 122100 |
| 2025-01-17 | -39.36 | $76.16 | 102227 |
| 2025-01-16 | -48.29 | $75.55 | 146840 |
| 2025-01-15 | -49.58 | $75.61 | 135500 |
| 2025-01-14 | -49.47 | $75.62 | 126600 |
| 2025-01-13 | -71.73 | $73.54 | 127720 |
| 2025-01-10 | -89.29 | $71.95 | 150609 |
| 2025-01-08 | -90.56 | $73.27 | 128900 |
| 2025-01-07 | -92.65 | $73.71 | 209705 |
| 2025-01-06 | -97.98 | $74.40 | 190100 |
| 2025-01-03 | -92.04 | $75.16 | 124100 |
| 2025-01-02 | -94.36 | $74.98 | 193400 |
| 2024-12-31 | -81.97 | $76.21 | 122814 |
| 2024-12-30 | -84.17 | $76.02 | 104200 |
| 2024-12-27 | -75.26 | $76.87 | 105508 |
| 2024-12-26 | -69.81 | $77.39 | 84200 |
| 2024-12-24 | -78.51 | $76.73 | 50828 |
| 2024-12-23 | -87.15 | $76.05 | 128000 |
| 2024-12-20 | -90.73 | $75.62 | 806200 |
| 2024-12-19 | -92.08 | $75.91 | 140244 |
| 2024-12-18 | -96.08 | $75.45 | 178300 |
| 2024-12-17 | -95.40 | $78.82 | 149680 |
| 2024-12-16 | -84.16 | $79.74 | 105820 |
| 2024-12-13 | -92.02 | $79.11 | 129400 |
| 2024-12-12 | -91.40 | $79.48 | 83008 |
| 2024-12-11 | -87.87 | $79.75 | 175700 |
| 2024-12-10 | -92.70 | $79.38 | 160113 |
| 2024-12-09 | -84.62 | $80.00 | 136733 |
| 2024-12-06 | -88.66 | $79.69 | 88100 |
| 2024-12-05 | -81.88 | $80.21 | 116000 |
| 2024-12-04 | -55.28 | $82.25 | 130227 |
| 2024-12-03 | -36.05 | $82.60 | 130100 |
| 2024-12-02 | -29.46 | $83.14 | 163500 |
| 2024-11-29 | -40.90 | $81.57 | 79802 |
| 2024-11-27 | -44.56 | $81.13 | 104200 |
| 2024-11-26 | -27.35 | $83.20 | 122500 |
| 2024-11-25 | -15.71 | $84.60 | 312800 |
| 2024-11-22 | -14.87 | $83.39 | 122448 |
| 2024-11-21 | -24.02 | $82.43 | 141600 |
| 2024-11-20 | -48.14 | $79.90 | 85617 |
| 2024-11-19 | -51.57 | $79.54 | 111932 |
| 2024-11-18 | -44.71 | $80.26 | 120512 |
| 2024-11-15 | -40.80 | $80.67 | 141400 |
| 2024-11-14 | -30.79 | $81.72 | 141500 |
| 2024-11-13 | -31.08 | $81.69 | 109100 |
| 2024-11-12 | -39.28 | $80.83 | 174330 |
| 2024-11-11 | -19.45 | $82.91 | 163516 |
| 2024-11-08 | -23.45 | $82.49 | 152642 |
| 2024-11-07 | -31.74 | $81.62 | 146000 |
| 2024-11-06 | -8.10 | $84.10 | 218510 |
| 2024-11-05 | -58.26 | $77.19 | 175300 |
| 2024-11-04 | -76.45 | $76.00 | 124846 |
| 2024-11-01 | -84.25 | $75.49 | 171209 |
| 2024-10-31 | -89.08 | $75.29 | 146200 |
| 2024-10-30 | -68.05 | $76.57 | 157100 |
| 2024-10-29 | -76.19 | $76.04 | 171700 |
| 2024-10-28 | -68.36 | $76.55 | 189500 |
| 2024-10-25 | -69.74 | $76.46 | 292123 |
| 2024-10-24 | -46.70 | $77.96 | 193200 |
| 2024-10-23 | -58.83 | $77.17 | 94200 |
| 2024-10-22 | -51.20 | $77.17 | 134233 |
| 2024-10-21 | -40.91 | $77.94 | 157100 |
| 2024-10-18 | -11.61 | $80.04 | 164031 |
| 2024-10-17 | -2.77 | $80.62 | 301700 |
| 2024-10-16 | -13.92 | $78.31 | 118643 |
| 2024-10-15 | -18.69 | $77.17 | 127224 |
| 2024-10-14 | -0.45 | $77.91 | 67500 |
| 2024-10-11 | -4.31 | $76.98 | 110000 |
| 2024-10-10 | -34.16 | $75.18 | 84611 |
| 2024-10-09 | -21.61 | $75.87 | 97718 |
| 2024-10-08 | -25.34 | $75.39 | 100000 |
| 2024-10-07 | -23.15 | $75.55 | 133107 |
| 2024-10-04 | -16.58 | $76.03 | 165764 |
| 2024-10-03 | -31.78 | $74.92 | 109800 |
| 2024-10-02 | -13.56 | $76.25 | 101818 |
| 2024-10-01 | -15.21 | $76.13 | 116500 |
| 2024-09-30 | -0.14 | $77.23 | 153600 |
| 2024-09-27 | -20.91 | $75.69 | 144406 |
| 2024-09-26 | -18.43 | $75.87 | 187400 |
| 2024-09-25 | -43.47 | $74.05 | 122715 |
| 2024-09-24 | -31.50 | $74.92 | 117849 |
| 2024-09-23 | -49.88 | $74.04 | 161024 |
| 2024-09-20 | -61.98 | $73.05 | 562900 |
| 2024-09-19 | -54.28 | $73.68 | 109200 |
| 2024-09-18 | -73.84 | $72.08 | 136300 |
| 2024-09-17 | -79.58 | $71.61 | 184900 |
| 2024-09-16 | -68.34 | $72.53 | 88913 |
| 2024-09-13 | -64.91 | $72.81 | 82701 |
| 2024-09-12 | -80.93 | $71.50 | 100530 |
| 2024-09-11 | -85.21 | $71.15 | 119000 |
| 2024-09-10 | -84.49 | $72.02 | 74900 |
| 2024-09-09 | -77.45 | $71.80 | 135621 |
| 2024-09-06 | -76.47 | $71.88 | 78000 |
| 2024-09-05 | -59.93 | $73.23 | 87700 |
| 2024-09-04 | -49.65 | $73.87 | 79017 |
| 2024-09-03 | -45.79 | $74.20 | 99600 |
| 2024-08-30 | -11.74 | $77.10 | 178022 |
| 2024-08-29 | -32.11 | $75.33 | 106405 |
| 2024-08-28 | -39.34 | $75.12 | 110100 |
| 2024-08-27 | -38.60 | $75.76 | 78900 |
| 2024-08-26 | -35.67 | $76.41 | 125411 |
| 2024-08-23 | -34.22 | $76.83 | 196922 |
| 2024-08-22 | -71.93 | $74.62 | 327044 |
| 2024-08-21 | -72.19 | $75.04 | 79305 |
| 2024-08-20 | -78.53 | $73.91 | 84100 |
| 2024-08-19 | -75.61 | $74.52 | 111101 |
| 2024-08-16 | -77.53 | $74.12 | 88321 |
| 2024-08-15 | -77.14 | $74.20 | 178232 |
| 2024-08-14 | -85.82 | $72.39 | 162200 |
| 2024-08-13 | -87.40 | $72.06 | 106600 |
| 2024-08-12 | -90.70 | $71.37 | 296300 |
| 2024-08-09 | -95.21 | $70.43 | 223000 |
| 2024-08-08 | -94.01 | $70.68 | 126500 |
| 2024-08-07 | -98.99 | $69.64 | 134014 |
| 2024-08-06 | -90.75 | $71.36 | 136900 |
| 2024-08-05 | -93.72 | $70.74 | 266400 |
| 2024-08-02 | -95.93 | $73.55 | 178100 |
| 2024-08-01 | -94.72 | $76.32 | 254000 |
| 2024-07-31 | -92.76 | $78.38 | 313000 |
| 2024-07-30 | -97.67 | $77.75 | 271617 |
| 2024-07-29 | -90.82 | $78.63 | 358300 |
| 2024-07-26 | -98.49 | $80.50 | 319900 |
| 2024-07-25 | -20.60 | $88.25 | 156211 |
| 2024-07-24 | -27.04 | $87.61 | 126700 |
| 2024-07-23 | -10.19 | $88.90 | 158300 |
| 2024-07-22 | -17.86 | $88.17 | 165600 |
| 2024-07-19 | -49.26 | $85.18 | 145315 |
| 2024-07-18 | -37.71 | $86.28 | 157829 |
| 2024-07-17 | -25.21 | $87.47 | 159100 |
| 2024-07-16 | -5.60 | $88.61 | 175505 |
| 2024-07-15 | -22.94 | $85.59 | 197200 |
| 2024-07-12 | -21.05 | $84.85 | 181106 |
| 2024-07-11 | -30.13 | $84.50 | 159200 |
| 2024-07-10 | -80.13 | $81.53 | 171900 |
| 2024-07-09 | -97.98 | $80.47 | 123843 |
| 2024-07-08 | -82.67 | $81.90 | 145522 |
| 2024-07-05 | -92.09 | $81.40 | 147218 |
| 2024-07-03 | -79.96 | $82.30 | 71900 |
| 2024-07-02 | -87.37 | $81.93 | 151800 |
| 2024-07-01 | -92.37 | $81.77 | 159431 |
| 2024-06-28 | -71.07 | $83.16 | 324108 |
| 2024-06-27 | -78.68 | $82.70 | 143241 |
| 2024-06-26 | -81.16 | $82.55 | 159221 |
| 2024-06-25 | -91.90 | $81.90 | 171945 |
| 2024-06-24 | -66.78 | $83.42 | 192700 |
| 2024-06-21 | -59.34 | $83.87 | 508000 |
| 2024-06-20 | -59.67 | $83.85 | 89302 |
| 2024-06-18 | -50.25 | $84.42 | 139641 |
| 2024-06-17 | -50.74 | $84.39 | 147938 |
| 2024-06-14 | -82.31 | $82.48 | 143700 |
| 2024-06-13 | -59.38 | $83.25 | 179700 |
| 2024-06-12 | -42.31 | $84.46 | 164700 |
| 2024-06-11 | -48.83 | $83.71 | 105900 |
| 2024-06-10 | -43.74 | $84.00 | 197500 |
| 2024-06-07 | -37.27 | $84.27 | 153048 |
| 2024-06-06 | -21.50 | $85.62 | 126513 |
| 2024-06-05 | -20.81 | $85.62 | 150734 |
| 2024-06-04 | -34.05 | $84.45 | 283600 |
| 2024-06-03 | -23.40 | $85.16 | 147100 |
| 2024-05-31 | -3.74 | $86.75 | 205927 |
| 2024-05-30 | -1.62 | $86.02 | 163321 |
| 2024-05-29 | -8.13 | $84.26 | 254400 |
| 2024-05-28 | -7.27 | $84.37 | 262917 |
| 2024-05-24 | -0.31 | $85.24 | 183701 |
| 2024-05-23 | -10.96 | $83.22 | 333645 |
| 2024-05-22 | -6.05 | $83.72 | 218400 |
| 2024-05-21 | -9.93 | $83.18 | 76600 |
| 2024-05-20 | -7.01 | $83.58 | 154700 |
| 2024-05-17 | -5.41 | $83.80 | 348211 |
| 2024-05-16 | -0.33 | $81.86 | 140547 |
| 2024-05-15 | -6.58 | $81.08 | 164339 |
| 2024-05-14 | -2.02 | $80.55 | 105600 |
| 2024-05-13 | -6.84 | $79.81 | 143722 |
| 2024-05-10 | -3.65 | $79.90 | 74400 |
| 2024-05-09 | -5.18 | $79.74 | 209342 |
| 2024-05-08 | -6.71 | $79.31 | 126641 |
| 2024-05-07 | -7.80 | $79.20 | 248400 |
| 2024-05-06 | -1.36 | $78.58 | 145700 |
| 2024-05-03 | -10.39 | $77.19 | 222731 |
| 2024-05-02 | -34.35 | $75.23 | 146200 |
| 2024-05-01 | -53.55 | $73.66 | 191714 |
| 2024-04-30 | -62.96 | $72.89 | 181000 |
| 2024-04-29 | -36.55 | $75.05 | 203804 |
| 2024-04-26 | -53.06 | $73.70 | 176400 |
| 2024-04-25 | -80.98 | $71.18 | 111600 |
| 2024-04-24 | -67.72 | $72.10 | 154940 |
| 2024-04-23 | -66.57 | $72.18 | 112800 |
| 2024-04-22 | -78.53 | $71.35 | 106036 |
| 2024-04-19 | -74.78 | $71.61 | 168916 |
| 2024-04-18 | -95.39 | $71.01 | 121500 |
| 2024-04-17 | -93.08 | $71.15 | 125800 |
| 2024-04-16 | -93.58 | $71.12 | 106000 |
| 2024-04-15 | -86.62 | $71.88 | 176807 |
| 2024-04-12 | -87.11 | $71.19 | 112043 |
| 2024-04-11 | -68.01 | $72.42 | 173633 |
| 2024-04-10 | -69.88 | $72.30 | 189800 |
| 2024-04-09 | -45.34 | $73.88 | 91213 |
| 2024-04-08 | -48.45 | $73.68 | 60304 |
| 2024-04-05 | -44.88 | $73.91 | 94030 |
| 2024-04-04 | -41.30 | $74.14 | 102600 |
| 2024-04-03 | -29.66 | $74.89 | 138200 |
| 2024-04-02 | -40.84 | $74.17 | 195121 |
| 2024-04-01 | -42.70 | $74.05 | 135528 |
| 2024-03-28 | -23.60 | $75.28 | 147800 |
| 2024-03-27 | -0.16 | $76.70 | 112000 |
| 2024-03-26 | -12.03 | $74.82 | 103732 |
| 2024-03-25 | -26.43 | $74.09 | 91200 |
| 2024-03-22 | -12.62 | $74.79 | 161824 |
| 2024-03-21 | -11.44 | $74.85 | 154700 |
| 2024-03-20 | -8.00 | $74.50 | 139222 |
| 2024-03-19 | -33.33 | $72.64 | 121900 |
| 2024-03-18 | -56.73 | $71.84 | 121638 |
| 2024-03-15 | -38.89 | $72.45 | 311700 |
| 2024-03-14 | -62.01 | $71.74 | 119600 |
| 2024-03-13 | -24.64 | $72.75 | 102700 |
| 2024-03-12 | -28.96 | $72.19 | 100110 |
| 2024-03-11 | -18.03 | $72.79 | 92530 |
| 2024-03-08 | -26.05 | $72.35 | 98400 |
| 2024-03-07 | -17.24 | $72.77 | 107142 |
| 2024-03-06 | -29.60 | $72.01 | 91800 |
| 2024-03-05 | -38.38 | $71.50 | 88200 |
| 2024-03-04 | -9.81 | $73.16 | 124100 |
| 2024-03-01 | -14.33 | $72.48 | 98100 |
| 2024-02-29 | -15.53 | $72.36 | 110000 |
| 2024-02-28 | -26.98 | $71.35 | 106900 |
| 2024-02-27 | -22.45 | $71.75 | 93142 |
| 2024-02-26 | -25.62 | $71.47 | 114024 |
| 2024-02-23 | -19.50 | $72.01 | 86516 |
| 2024-02-22 | -26.08 | $71.43 | 201900 |
| 2024-02-21 | -23.58 | $71.65 | 162500 |
| 2024-02-20 | -25.06 | $71.52 | 338219 |
| 2024-02-16 | -15.08 | $72.40 | 150312 |
| 2024-02-15 | -3.55 | $72.70 | 123536 |
| 2024-02-14 | -19.63 | $70.81 | 211738 |
| 2024-02-13 | -38.58 | $69.39 | 242945 |
| 2024-02-12 | -3.07 | $72.05 | 182600 |
| 2024-02-09 | -1.58 | $71.03 | 135600 |
| 2024-02-08 | -22.40 | $69.71 | 467300 |
| 2024-02-07 | -37.07 | $68.78 | 190828 |
| 2024-02-06 | -24.92 | $69.55 | 157400 |
| 2024-02-05 | -30.76 | $69.18 | 335000 |
| 2024-02-02 | -41.56 | $68.46 | 314037 |
| 2024-02-01 | -55.42 | $66.60 | 187205 |
| 2024-01-31 | -88.66 | $65.35 | 175200 |
| 2024-01-30 | -71.76 | $66.62 | 179600 |
| 2024-01-29 | -74.69 | $66.64 | 219622 |
| 2024-01-26 | -82.49 | $66.07 | 148530 |
| 2024-01-25 | -82.49 | $66.07 | 195305 |
| 2024-01-24 | -90.29 | $65.50 | 140018 |
| 2024-01-23 | -81.94 | $66.11 | 144003 |
| 2024-01-22 | -77.57 | $66.43 | 161800 |
| 2024-01-19 | -91.11 | $65.44 | 144940 |
| 2024-01-18 | -88.24 | $65.65 | 163815 |
| 2024-01-17 | -98.76 | $64.92 | 153205 |
| 2024-01-16 | -84.63 | $66.32 | 247340 |
| 2024-01-12 | -75.11 | $66.97 | 51714 |
| 2024-01-11 | -61.78 | $66.96 | 108300 |
| 2024-01-10 | -56.11 | $67.00 | 90605 |
| 2024-01-09 | -53.03 | $67.28 | 76208 |
| 2024-01-08 | -39.49 | $68.51 | 153437 |
| 2024-01-05 | -57.43 | $66.88 | 285300 |
| 2024-01-04 | -46.09 | $67.91 | 204837 |
| 2024-01-03 | -38.40 | $68.41 | 144800 |
| 2024-01-02 | -19.25 | $70.25 | 131543 |
| 2023-12-29 | -8.16 | $71.31 | 167710 |
| 2023-12-28 | -0.95 | $71.91 | 168500 |
| 2023-12-27 | -0.61 | $71.18 | 143622 |
| 2023-12-26 | -5.46 | $70.44 | 93300 |
| 2023-12-22 | -4.94 | $69.44 | 94143 |
| 2023-12-21 | -10.00 | $68.34 | 108834 |
| 2023-12-20 | -18.21 | $67.65 | 149420 |
| 2023-12-19 | -9.23 | $67.66 | 149926 |
| 2023-12-18 | -31.93 | $65.94 | 142600 |
| 2023-12-15 | -35.62 | $65.66 | 709801 |
| 2023-12-14 | -26.25 | $66.37 | 209600 |
| 2023-12-13 | -1.21 | $65.68 | 201800 |
| 2023-12-12 | -10.26 | $64.19 | 115239 |
| 2023-12-11 | -10.20 | $63.98 | 119800 |
| 2023-12-08 | -11.13 | $63.84 | 135300 |
| 2023-12-07 | -8.87 | $63.99 | 167306 |
| 2023-12-06 | -15.64 | $63.49 | 119108 |
| 2023-12-05 | -23.24 | $62.96 | 136417 |
| 2023-12-04 | -4.02 | $64.30 | 134501 |
| 2023-12-01 | -4.73 | $64.25 | 175612 |
| 2023-11-30 | -9.62 | $62.64 | 156227 |
| 2023-11-29 | -16.27 | $61.82 | 178637 |
| 2023-11-28 | -18.98 | $61.55 | 120400 |
| 2023-11-27 | -16.29 | $61.73 | 94700 |
| 2023-11-24 | -12.00 | $61.96 | 45545 |
| 2023-11-22 | -12.02 | $61.86 | 74000 |
| 2023-11-21 | -11.34 | $61.95 | 72800 |
| 2023-11-20 | -7.38 | $62.47 | 165203 |
| 2023-11-17 | -12.48 | $61.80 | 130600 |
| 2023-11-16 | -10.81 | $62.02 | 116800 |
| 2023-11-15 | -12.71 | $61.77 | 195700 |
| 2023-11-14 | -3.07 | $62.76 | 219800 |
| 2023-11-13 | -3.87 | $60.01 | 134616 |
| 2023-11-10 | -7.20 | $59.29 | 156700 |
| 2023-11-09 | -13.46 | $58.51 | 160346 |
| 2023-11-08 | -13.29 | $58.53 | 117412 |
| 2023-11-07 | -16.35 | $58.18 | 216300 |
| 2023-11-06 | -11.28 | $58.76 | 348027 |
| 2023-11-03 | -6.99 | $59.25 | 209200 |
| 2023-11-02 | -2.83 | $56.84 | 262400 |
| 2023-11-01 | -2.63 | $55.27 | 190300 |
| 2023-10-31 | -11.95 | $54.06 | 247905 |
| 2023-10-30 | -8.75 | $54.24 | 312400 |
| 2023-10-27 | -27.21 | $53.05 | 318200 |
| 2023-10-26 | -64.85 | $51.06 | 312900 |
| 2023-10-25 | -71.89 | $50.60 | 317000 |
| 2023-10-24 | -62.01 | $51.30 | 246500 |
| 2023-10-23 | -47.74 | $52.31 | 178700 |
| 2023-10-20 | -43.50 | $52.61 | 216700 |
| 2023-10-19 | -37.29 | $53.05 | 253614 |
| 2023-10-18 | -78.39 | $50.14 | 155222 |
| 2023-10-17 | -71.24 | $50.81 | 133609 |
| 2023-10-16 | -81.44 | $50.03 | 149600 |
| 2023-10-13 | -98.69 | $48.71 | 124311 |
| 2023-10-12 | -92.11 | $49.52 | 99008 |
| 2023-10-11 | -90.34 | $50.68 | 61632 |
| 2023-10-10 | -85.19 | $51.00 | 71516 |
| 2023-10-09 | -99.03 | $50.14 | 69531 |
| 2023-10-06 | -86.35 | $51.42 | 95740 |
| 2023-10-05 | -85.28 | $51.48 | 115106 |
| 2023-10-04 | -76.36 | $52.26 | 121800 |
| 2023-10-03 | -99.21 | $50.71 | 155445 |
| 2023-10-02 | -93.85 | $53.67 | 165202 |
| 2023-09-29 | -83.53 | $54.76 | 119900 |
| 2023-09-28 | -78.46 | $55.24 | 168000 |
| 2023-09-27 | -90.71 | $54.08 | 97221 |
| 2023-09-26 | -97.89 | $53.40 | 115300 |
| 2023-09-25 | -97.61 | $54.10 | 153300 |
| 2023-09-22 | -93.96 | $54.42 | 125716 |
| 2023-09-21 | -91.00 | $54.68 | 81300 |
| 2023-09-20 | -85.31 | $55.18 | 105724 |
| 2023-09-19 | -83.94 | $55.30 | 110048 |
| 2023-09-18 | -83.60 | $55.33 | 131100 |
| 2023-09-15 | -78.25 | $55.80 | 645343 |
| 2023-09-14 | -75.85 | $56.01 | 233629 |
| 2023-09-13 | -88.50 | $54.90 | 187624 |
| 2023-09-12 | -99.28 | $54.34 | 161224 |
| 2023-09-11 | -84.39 | $55.75 | 166100 |
| 2023-09-08 | -98.90 | $54.56 | 181400 |
| 2023-09-07 | -89.36 | $56.12 | 160430 |
| 2023-09-06 | -84.22 | $57.28 | 199635 |
| 2023-09-05 | -84.19 | $57.45 | 235845 |
| 2023-09-01 | -20.32 | $61.41 | 152110 |
| 2023-08-31 | -5.89 | $61.10 | 399239 |
| 2023-08-30 | -9.19 | $60.82 | 91100 |
| 2023-08-29 | -26.02 | $60.28 | 87313 |
| 2023-08-28 | -44.96 | $59.53 | 65500 |
| 2023-08-25 | -49.46 | $59.28 | 98100 |
| 2023-08-24 | -52.16 | $59.13 | 145037 |
| 2023-08-23 | -54.50 | $59.00 | 113400 |
| 2023-08-22 | -68.53 | $58.22 | 151800 |
| 2023-08-21 | -77.52 | $57.72 | 95700 |
| 2023-08-18 | -67.14 | $57.80 | 109921 |
| 2023-08-17 | -62.78 | $57.56 | 75819 |
| 2023-08-16 | -75.00 | $56.69 | 70604 |
| 2023-08-15 | -58.91 | $57.27 | 75600 |
| 2023-08-14 | -54.25 | $57.31 | 276618 |
| 2023-08-11 | -45.42 | $58.06 | 143816 |
| 2023-08-10 | -34.32 | $59.03 | 107300 |
| 2023-08-09 | -31.58 | $59.27 | 89800 |
| 2023-08-08 | -29.29 | $59.47 | 96216 |
| 2023-08-07 | -14.87 | $60.73 | 74622 |
| 2023-08-04 | -20.71 | $60.22 | 85943 |
| 2023-08-03 | -24.71 | $59.87 | 95000 |
| 2023-08-02 | -11.78 | $61.00 | 170039 |
| 2023-08-01 | -8.35 | $61.30 | 172728 |
| 2023-07-31 | -2.07 | $61.35 | 217500 |
| 2023-07-28 | -3.44 | $59.46 | 173426 |
| 2023-07-27 | -0.99 | $59.28 | 220420 |
| 2023-07-26 | -7.96 | $58.84 | 156438 |
| 2023-07-25 | -9.01 | $58.24 | 171700 |
| 2023-07-24 | -27.41 | $56.76 | 161643 |
| 2023-07-21 | -45.40 | $55.90 | 135900 |
| 2023-07-20 | -44.98 | $55.92 | 171700 |
| 2023-07-19 | -45.19 | $55.91 | 251038 |
| 2023-07-18 | -81.59 | $54.17 | 155300 |
| 2023-07-17 | -99.37 | $53.32 | 174035 |
| 2023-07-14 | -78.21 | $54.41 | 218747 |
| 2023-07-13 | -71.92 | $55.15 | 175732 |
| 2023-07-12 | -73.40 | $55.09 | 359701 |
| 2023-07-11 | -92.61 | $54.31 | 179700 |
| 2023-07-10 | -88.31 | $54.52 | 148000 |
| 2023-07-07 | -75.86 | $55.03 | 193312 |
| 2023-07-06 | -92.96 | $54.34 | 162708 |
| 2023-07-05 | -67.72 | $55.38 | 105319 |
| 2023-07-03 | -21.15 | $57.48 | 60200 |
| 2023-06-30 | -20.00 | $57.69 | 156528 |
| 2023-06-29 | -48.13 | $56.41 | 102300 |
| 2023-06-28 | -75.16 | $55.18 | 81800 |
| 2023-06-27 | -57.14 | $56.00 | 134228 |
| 2023-06-26 | -83.08 | $54.82 | 85600 |
| 2023-06-23 | -97.03 | $54.19 | 267400 |
| 2023-06-22 | -90.94 | $55.57 | 123711 |
| 2023-06-21 | -80.16 | $56.34 | 138600 |
| 2023-06-20 | -78.71 | $56.43 | 143600 |
| 2023-06-16 | -73.06 | $56.95 | 508020 |
| 2023-06-15 | -79.94 | $56.48 | 200800 |
| 2023-06-14 | -85.65 | $56.09 | 155500 |
| 2023-06-13 | -79.94 | $56.48 | 197000 |
| 2023-06-12 | -86.53 | $56.03 | 183829 |
| 2023-06-09 | -71.74 | $57.04 | 262514 |
| 2023-06-08 | -71.60 | $57.05 | 224000 |
| 2023-06-07 | -58.57 | $57.94 | 291400 |
| 2023-06-06 | -77.01 | $56.68 | 414919 |
| 2023-06-05 | -84.33 | $56.18 | 168058 |
| 2023-06-02 | -50.66 | $58.48 | 197840 |
| 2023-06-01 | -94.00 | $55.52 | 124248 |
| 2023-05-31 | -93.50 | $55.61 | 163807 |
| 2023-05-30 | -100.00 | $56.63 | 108600 |
| 2023-05-26 | -97.53 | $57.59 | 99301 |
| 2023-05-25 | -83.63 | $57.65 | 80600 |
| 2023-05-24 | -50.90 | $58.54 | 156400 |
| 2023-05-23 | -26.65 | $60.16 | 128921 |
| 2023-05-22 | -24.10 | $60.33 | 91902 |
| 2023-05-19 | -14.97 | $60.94 | 91035 |
| 2023-05-18 | -8.01 | $61.35 | 102514 |
| 2023-05-17 | -21.15 | $60.48 | 142700 |
| 2023-05-16 | -42.60 | $59.06 | 109602 |
| 2023-05-15 | -34.59 | $59.59 | 234733 |
| 2023-05-12 | -44.11 | $58.96 | 69325 |
| 2023-05-11 | -42.15 | $59.09 | 106200 |
| 2023-05-10 | -32.02 | $59.76 | 91400 |
| 2023-05-09 | -21.92 | $60.39 | 160100 |
| 2023-05-08 | -3.35 | $61.61 | 105117 |
| 2023-05-05 | -9.44 | $61.21 | 147500 |
| 2023-05-04 | -27.96 | $59.64 | 168224 |
| 2023-05-03 | -22.86 | $59.95 | 373600 |
| 2023-05-02 | -20.41 | $59.51 | 296800 |
| 2023-05-01 | -12.81 | $60.23 | 294838 |
| 2023-04-28 | -29.82 | $59.26 | 428600 |
| 2023-04-27 | -86.32 | $56.04 | 223639 |
| 2023-04-26 | -93.10 | $55.97 | 139610 |
| 2023-04-25 | -92.39 | $56.47 | 146600 |
| 2023-04-24 | -48.35 | $58.61 | 154400 |
| 2023-04-21 | -43.93 | $58.50 | 112000 |
| 2023-04-20 | -27.14 | $59.44 | 146703 |
| 2023-04-19 | -21.25 | $59.77 | 102600 |
| 2023-04-18 | -29.82 | $59.29 | 93700 |
| 2023-04-17 | -13.39 | $60.21 | 81800 |
| 2023-04-14 | -17.68 | $59.97 | 84200 |
| 2023-04-13 | -18.04 | $59.95 | 114421 |
| 2023-04-12 | -21.79 | $59.74 | 74100 |
| 2023-04-11 | -22.14 | $59.72 | 125900 |
| 2023-04-10 | -35.18 | $58.99 | 137504 |
| 2023-04-06 | -51.96 | $58.05 | 110509 |
| 2023-04-05 | -53.69 | $58.25 | 136600 |
| 2023-04-04 | -47.28 | $58.65 | 120600 |
| 2023-04-03 | -22.28 | $60.21 | 137508 |
| 2023-03-31 | -33.51 | $60.42 | 174715 |
| 2023-03-30 | -49.75 | $59.33 | 120123 |
| 2023-03-29 | -57.85 | $58.69 | 109434 |
| 2023-03-28 | -70.25 | $57.71 | 174425 |
| 2023-03-27 | -82.53 | $56.74 | 118937 |
| 2023-03-24 | -87.22 | $56.37 | 110400 |
| 2023-03-23 | -94.62 | $55.88 | 112517 |
| 2023-03-22 | -95.62 | $56.06 | 133033 |
| 2023-03-21 | -79.68 | $57.26 | 161400 |
| 2023-03-20 | -89.24 | $56.54 | 246523 |
| 2023-03-17 | -98.47 | $55.85 | 575800 |
| 2023-03-16 | -83.36 | $57.46 | 174404 |
| 2023-03-15 | -83.22 | $57.47 | 205732 |
| 2023-03-14 | -60.44 | $59.14 | 200500 |
| 2023-03-13 | -86.90 | $57.20 | 175539 |
| 2023-03-10 | -83.75 | $58.26 | 169900 |
| 2023-03-09 | -98.40 | $59.89 | 129600 |
| 2023-03-08 | -73.57 | $60.87 | 147900 |
| 2023-03-07 | -85.95 | $60.57 | 140800 |
| 2023-03-06 | -79.02 | $60.98 | 194600 |
| 2023-03-03 | -34.91 | $62.97 | 96600 |
| 2023-03-02 | -83.81 | $62.03 | 147800 |
| 2023-03-01 | -88.24 | $61.42 | 139600 |
| 2023-02-28 | -93.10 | $60.75 | 252700 |
| 2023-02-27 | -88.02 | $61.45 | 167525 |
| 2023-02-24 | -88.45 | $61.39 | 185905 |
| 2023-02-23 | -87.36 | $61.54 | 104400 |
| 2023-02-22 | -86.93 | $61.60 | 161925 |
| 2023-02-21 | -84.02 | $62.00 | 174300 |
| 2023-02-17 | -72.62 | $63.57 | 134905 |
| 2023-02-16 | -83.73 | $62.04 | 124013 |
| 2023-02-15 | -84.53 | $61.93 | 65127 |
| 2023-02-14 | -85.69 | $61.77 | 88500 |
| 2023-02-13 | -82.35 | $62.23 | 78300 |
| 2023-02-10 | -90.56 | $61.10 | 90900 |
| 2023-02-09 | -91.79 | $60.93 | 132426 |
| 2023-02-08 | -86.42 | $61.67 | 117020 |
| 2023-02-07 | -71.60 | $63.71 | 166741 |
| 2023-02-06 | -75.53 | $63.17 | 231600 |
| 2023-02-03 | -75.67 | $63.15 | 507910 |
| 2023-02-02 | -7.44 | $72.65 | 204140 |
| 2023-02-01 | -7.91 | $70.99 | 150700 |
| 2023-01-31 | -5.14 | $69.45 | 172941 |
| 2023-01-30 | -11.45 | $67.44 | 85500 |
| 2023-01-27 | -6.24 | $67.74 | 61734 |
| 2023-01-26 | -3.89 | $67.92 | 116200 |
| 2023-01-25 | 0.00 | $67.31 | 121500 |
| 2023-01-24 | -12.57 | $66.15 | 73430 |
| 2023-01-23 | -8.03 | $66.51 | 71809 |
| 2023-01-20 | -12.81 | $66.07 | 134500 |
| 2023-01-19 | -28.34 | $64.64 | 119600 |
| 2023-01-18 | -25.24 | $64.89 | 94600 |
| 2023-01-17 | -13.24 | $65.90 | 87100 |
| 2023-01-13 | -1.50 | $66.92 | 125719 |
| 2023-01-12 | -5.43 | $66.45 | 102000 |
| 2023-01-11 | -4.73 | $65.72 | 101000 |
| 2023-01-10 | -4.98 | $65.25 | 240129 |
| 2023-01-09 | -10.78 | $64.75 | 164800 |
| 2023-01-06 | -3.48 | $63.98 | 111200 |
| 2023-01-05 | -19.35 | $61.80 | 105500 |
| 2023-01-04 | -11.38 | $62.27 | 126500 |
| 2023-01-03 | -43.79 | $60.76 | 143622 |
| 2022-12-30 | -44.39 | $60.72 | 171947 |
| 2022-12-29 | -41.97 | $60.88 | 127800 |
| 2022-12-28 | -71.56 | $58.92 | 83500 |
| 2022-12-27 | -41.18 | $60.36 | 97103 |
| 2022-12-23 | -48.69 | $59.76 | 59500 |
| 2022-12-22 | -58.57 | $58.97 | 119100 |
| 2022-12-21 | -42.93 | $60.22 | 198140 |
| 2022-12-20 | -45.81 | $59.99 | 289030 |
| 2022-12-19 | -57.74 | $58.65 | 295807 |
| 2022-12-16 | -54.33 | $58.63 | 734900 |
| 2022-12-15 | -55.33 | $58.10 | 178800 |
| 2022-12-14 | -28.91 | $60.75 | 180329 |
| 2022-12-13 | -25.62 | $61.08 | 274308 |
| 2022-12-12 | -34.30 | $60.21 | 149800 |
| 2022-12-09 | -30.81 | $60.56 | 268948 |
| 2022-12-08 | -20.44 | $61.60 | 141000 |
| 2022-12-07 | -26.03 | $60.88 | 87000 |
| 2022-12-06 | -23.50 | $61.15 | 117048 |
| 2022-12-05 | -11.84 | $62.39 | 157600 |
| 2022-12-02 | -4.84 | $62.71 | 173126 |
| 2022-12-01 | -5.17 | $61.54 | 217127 |
| 2022-11-30 | -0.23 | $60.29 | 343100 |
| 2022-11-29 | -4.37 | $58.19 | 118902 |
| 2022-11-28 | -26.97 | $56.64 | 149600 |
| 2022-11-25 | -17.49 | $57.29 | 48700 |
| 2022-11-23 | -18.22 | $57.24 | 55347 |
| 2022-11-22 | -22.16 | $56.97 | 73607 |
| 2022-11-21 | -35.71 | $56.04 | 89700 |
| 2022-11-18 | -39.94 | $55.75 | 157600 |
| 2022-11-17 | -51.17 | $54.98 | 207500 |
| 2022-11-16 | -40.09 | $55.74 | 151236 |
| 2022-11-15 | -26.09 | $56.70 | 87800 |
| 2022-11-14 | -21.43 | $57.02 | 88500 |
| 2022-11-11 | -9.18 | $57.86 | 87638 |
| 2022-11-10 | -13.32 | $57.03 | 111347 |
| 2022-11-09 | -59.22 | $53.14 | 93747 |
| 2022-11-08 | -50.56 | $53.83 | 111917 |
| 2022-11-07 | -47.43 | $54.08 | 97200 |
| 2022-11-04 | -48.31 | $54.01 | 94949 |
| 2022-11-03 | -73.53 | $52.00 | 79400 |
| 2022-11-02 | -65.87 | $52.61 | 146129 |
| 2022-11-01 | -35.88 | $55.00 | 240525 |
| 2022-10-31 | -35.76 | $55.01 | 223832 |
| 2022-10-28 | -29.69 | $55.44 | 259900 |
| 2022-10-27 | -11.08 | $56.92 | 100340 |
| 2022-10-26 | -12.08 | $56.73 | 91237 |
| 2022-10-25 | -3.21 | $56.02 | 135700 |
| 2022-10-24 | -15.98 | $54.85 | 145300 |
| 2022-10-21 | -13.36 | $55.02 | 135722 |
| 2022-10-20 | -36.56 | $53.51 | 116544 |
| 2022-10-19 | -22.89 | $54.40 | 112100 |
| 2022-10-18 | -21.04 | $55.16 | 144400 |
| 2022-10-17 | -35.96 | $54.10 | 119126 |
| 2022-10-14 | -66.04 | $52.29 | 132800 |
| 2022-10-13 | -60.91 | $52.73 | 224512 |
| 2022-10-12 | -69.73 | $52.38 | 170600 |
| 2022-10-11 | -73.02 | $52.52 | 214600 |
| 2022-10-10 | -84.03 | $51.43 | 123100 |
| 2022-10-07 | -91.86 | $50.61 | 163500 |
| 2022-10-06 | -79.02 | $52.55 | 124010 |
| 2022-10-05 | -76.44 | $52.94 | 163100 |
| 2022-10-04 | -74.32 | $53.26 | 222000 |
| 2022-10-03 | -84.51 | $51.72 | 325715 |
| 2022-09-30 | -99.80 | $49.41 | 337130 |
| 2022-09-29 | -96.27 | $50.02 | 172810 |
| 2022-09-28 | -88.49 | $51.19 | 305200 |
| 2022-09-27 | -97.07 | $49.90 | 193900 |
| 2022-09-26 | -95.95 | $50.74 | 251000 |
| 2022-09-23 | -92.40 | $51.86 | 285100 |
| 2022-09-22 | -99.12 | $53.39 | 271200 |
| 2022-09-21 | -100.00 | $54.52 | 199519 |
| 2022-09-20 | -91.60 | $55.45 | 231300 |
| 2022-09-19 | -70.50 | $57.56 | 404800 |
| 2022-09-16 | -94.90 | $55.17 | 6.4M |
| 2022-09-15 | -81.96 | $58.11 | 445800 |
| 2022-09-14 | -73.72 | $58.90 | 409400 |
| 2022-09-13 | -53.07 | $61.20 | 283508 |
| 2022-09-12 | -31.45 | $63.42 | 317002 |
| 2022-09-09 | -39.82 | $62.56 | 443500 |
| 2022-09-08 | -63.78 | $60.10 | 435439 |
| 2022-09-07 | -65.43 | $59.93 | 485400 |
| 2022-09-06 | -88.80 | $57.53 | 571541 |
| 2022-09-02 | -96.79 | $56.71 | 181800 |
| 2022-09-01 | -93.57 | $57.19 | 102934 |
| 2022-08-31 | -95.12 | $58.26 | 145045 |
| 2022-08-30 | -92.86 | $58.46 | 237435 |
| 2022-08-29 | -90.44 | $61.07 | 157930 |
| 2022-08-26 | -98.97 | $61.96 | 118000 |
| 2022-08-25 | -60.93 | $64.52 | 142243 |
| 2022-08-24 | -88.97 | $63.07 | 119900 |
| 2022-08-23 | -84.91 | $63.28 | 97300 |
| 2022-08-22 | -85.49 | $63.25 | 84700 |
| 2022-08-19 | -52.42 | $64.96 | 97000 |
| 2022-08-18 | -33.08 | $65.96 | 114300 |
| 2022-08-17 | -47.20 | $65.23 | 87201 |
| 2022-08-16 | -23.27 | $66.46 | 104216 |
| 2022-08-15 | -36.08 | $65.61 | 119600 |
| 2022-08-12 | -33.87 | $65.37 | 123700 |
| 2022-08-11 | -50.53 | $63.89 | 131139 |
| 2022-08-10 | -44.64 | $63.46 | 303012 |
| 2022-08-09 | -53.13 | $62.66 | 122600 |
| 2022-08-08 | -40.19 | $63.88 | 99717 |
| 2022-08-05 | -42.42 | $63.67 | 88500 |
| 2022-08-04 | -38.49 | $64.04 | 97800 |
| 2022-08-03 | -43.90 | $63.53 | 121022 |
| 2022-08-02 | -42.74 | $63.64 | 171100 |
| 2022-08-01 | -15.16 | $66.24 | 134418 |
| 2022-07-29 | -9.12 | $66.81 | 125700 |
| 2022-07-28 | -3.78 | $67.16 | 89600 |
| 2022-07-27 | -2.87 | $66.36 | 130100 |
| 2022-07-26 | -7.22 | $64.67 | 86400 |
| 2022-07-25 | -6.78 | $64.70 | 146300 |
| 2022-07-22 | -9.19 | $63.87 | 87607 |
| 2022-07-21 | -2.36 | $63.73 | 108607 |
| 2022-07-20 | -4.56 | $63.59 | 108800 |
| 2022-07-19 | -4.30 | $63.31 | 209700 |
| 2022-07-18 | -38.56 | $61.01 | 90000 |
| 2022-07-15 | -30.81 | $61.45 | 131000 |
| 2022-07-14 | -54.05 | $60.13 | 89837 |
| 2022-07-13 | -56.34 | $60.00 | 114901 |
| 2022-07-12 | -51.20 | $60.58 | 197000 |
| 2022-07-11 | -61.67 | $60.69 | 77100 |
| 2022-07-08 | -65.46 | $60.96 | 77500 |
| 2022-07-07 | -68.62 | $61.06 | 123628 |
| 2022-07-06 | -74.57 | $60.47 | 95808 |
| 2022-07-05 | -70.09 | $60.99 | 126429 |
| 2022-07-01 | -64.14 | $61.68 | 123900 |
| 2022-06-30 | -67.07 | $61.34 | 166500 |
| 2022-06-29 | -67.50 | $61.29 | 95959 |
| 2022-06-28 | -65.95 | $61.47 | 100100 |
| 2022-06-27 | -61.29 | $62.01 | 109100 |
| 2022-06-24 | -69.83 | $61.02 | 257900 |
| 2022-06-23 | -89.40 | $58.75 | 119000 |
| 2022-06-22 | -91.49 | $58.69 | 112423 |
| 2022-06-21 | -89.91 | $58.87 | 121600 |
| 2022-06-17 | -98.16 | $57.93 | 208400 |
| 2022-06-16 | -92.75 | $58.63 | 149745 |
| 2022-06-15 | -90.32 | $61.47 | 122100 |
| 2022-06-14 | -89.89 | $61.65 | 109500 |
| 2022-06-13 | -99.46 | $61.76 | 143500 |
| 2022-06-10 | -68.90 | $64.91 | 103244 |
| 2022-06-09 | -43.04 | $66.49 | 82730 |
| 2022-06-08 | -37.15 | $66.85 | 91725 |
| 2022-06-07 | -1.19 | $69.04 | 98400 |
| 2022-06-06 | -3.91 | $68.81 | 79006 |
| 2022-06-03 | -21.95 | $67.61 | 94423 |
| 2022-06-02 | -2.56 | $68.90 | 89000 |
| 2022-06-01 | -27.71 | $66.75 | 89600 |
| 2022-05-31 | -35.89 | $66.26 | 200600 |
| 2022-05-27 | -16.69 | $67.41 | 98300 |
| 2022-05-26 | -27.65 | $66.17 | 85600 |
| 2022-05-25 | -46.17 | $64.67 | 82800 |
| 2022-05-24 | -47.65 | $64.55 | 98000 |
| 2022-05-23 | -50.25 | $64.34 | 127039 |
| 2022-05-20 | -51.23 | $64.26 | 95035 |
| 2022-05-19 | -46.91 | $64.61 | 129501 |
| 2022-05-18 | -37.28 | $65.39 | 145512 |
| 2022-05-17 | -13.95 | $67.28 | 84000 |
| 2022-05-16 | -43.83 | $64.86 | 78600 |
| 2022-05-13 | -43.58 | $64.88 | 184515 |
| 2022-05-12 | -39.75 | $65.19 | 233505 |
| 2022-05-11 | -46.30 | $64.66 | 249435 |
| 2022-05-10 | -59.75 | $63.57 | 189318 |
| 2022-05-09 | -35.56 | $65.53 | 204700 |
| 2022-05-06 | -28.40 | $66.11 | 212800 |
| 2022-05-05 | -27.04 | $66.22 | 205100 |
| 2022-05-04 | -1.75 | $68.18 | 226500 |
| 2022-05-03 | -9.90 | $65.86 | 150819 |
| 2022-05-02 | -41.21 | $63.99 | 218933 |
| 2022-04-29 | -50.15 | $63.61 | 246300 |
| 2022-04-28 | -62.09 | $63.38 | 109129 |
| 2022-04-27 | -88.08 | $61.78 | 118849 |
| 2022-04-26 | -98.37 | $61.09 | 130500 |
| 2022-04-25 | -71.90 | $62.97 | 132800 |
| 2022-04-22 | -77.62 | $62.70 | 76944 |
| 2022-04-21 | -53.09 | $64.29 | 138045 |
| 2022-04-20 | -38.73 | $65.22 | 99734 |
| 2022-04-19 | -50.00 | $64.49 | 99749 |
| 2022-04-18 | -76.85 | $62.75 | 109716 |
| 2022-04-14 | -72.22 | $63.05 | 109436 |
| 2022-04-13 | -68.06 | $63.32 | 147400 |
| 2022-04-12 | -95.83 | $61.52 | 111243 |
| 2022-04-11 | -95.33 | $61.61 | 111424 |
| 2022-04-08 | -94.03 | $61.74 | 101934 |
| 2022-04-07 | -86.66 | $62.21 | 204926 |
| 2022-04-06 | -76.14 | $62.88 | 175800 |
| 2022-04-05 | -98.12 | $63.03 | 191622 |
| 2022-04-04 | -38.62 | $65.61 | 226212 |
| 2022-04-01 | -28.78 | $66.15 | 115500 |
| 2022-03-31 | -40.94 | $66.15 | 98800 |
| 2022-03-30 | -37.22 | $67.20 | 186600 |
| 2022-03-29 | -34.05 | $67.45 | 164608 |
| 2022-03-28 | -66.71 | $64.87 | 125500 |
| 2022-03-25 | -54.58 | $66.16 | 80700 |
| 2022-03-24 | -62.11 | $65.51 | 94029 |
| 2022-03-23 | -65.70 | $65.20 | 108100 |
| 2022-03-22 | -57.95 | $66.34 | 98700 |
| 2022-03-21 | -57.13 | $66.42 | 95500 |
| 2022-03-18 | -58.15 | $66.32 | 207335 |
| 2022-03-17 | -53.85 | $66.74 | 68800 |
| 2022-03-16 | -51.79 | $66.94 | 112501 |
| 2022-03-15 | -66.97 | $65.46 | 115705 |
| 2022-03-14 | -66.87 | $65.47 | 99600 |
| 2022-03-11 | -78.26 | $64.36 | 101800 |
| 2022-03-10 | -76.31 | $64.55 | 180300 |
| 2022-03-09 | -64.11 | $65.89 | 159800 |
| 2022-03-08 | -96.95 | $62.55 | 213830 |
| 2022-03-07 | -98.35 | $62.85 | 315714 |
| 2022-03-04 | -74.24 | $66.82 | 200749 |
| 2022-03-03 | -35.33 | $69.75 | 170903 |
| 2022-03-02 | -40.50 | $69.36 | 115409 |
| 2022-03-01 | -69.59 | $67.17 | 163641 |
| 2022-02-28 | -32.14 | $69.99 | 170717 |
| 2022-02-25 | -31.21 | $70.06 | 212700 |
| 2022-02-24 | -59.63 | $67.92 | 213300 |
| 2022-02-23 | -14.61 | $71.31 | 244600 |
| 2022-02-22 | -25.50 | $70.49 | 279200 |
| 2022-02-18 | -33.07 | $69.92 | 140300 |
| 2022-02-17 | -34.41 | $69.97 | 113200 |
| 2022-02-16 | -24.24 | $71.13 | 152334 |
| 2022-02-15 | -18.40 | $71.71 | 247200 |
| 2022-02-14 | -53.85 | $68.78 | 165337 |
| 2022-02-11 | -48.83 | $69.46 | 108037 |
| 2022-02-10 | -47.03 | $69.78 | 152300 |
| 2022-02-09 | -33.23 | $71.29 | 235600 |
| 2022-02-08 | -38.65 | $70.77 | 273021 |
| 2022-02-07 | -61.67 | $68.56 | 187500 |
| 2022-02-04 | -88.73 | $66.00 | 212800 |
| 2022-02-03 | -68.71 | $69.66 | 109400 |
| 2022-02-02 | -65.95 | $70.15 | 133448 |
| 2022-02-01 | -60.91 | $70.57 | 134900 |
| 2022-01-31 | -68.11 | $69.97 | 126900 |
| 2022-01-28 | -70.38 | $69.78 | 112400 |
| 2022-01-27 | -94.95 | $68.70 | 80300 |
| 2022-01-26 | -79.64 | $69.82 | 127735 |
| 2022-01-25 | -73.09 | $70.30 | 133200 |
| 2022-01-24 | -73.08 | $70.98 | 136000 |
| 2022-01-21 | -93.80 | $70.66 | 121200 |
| 2022-01-20 | -95.11 | $71.18 | 90409 |
| 2022-01-19 | -65.10 | $72.33 | 67035 |
| 2022-01-18 | -43.22 | $72.46 | 73801 |
| 2022-01-14 | -25.20 | $73.79 | 78000 |
| 2022-01-13 | -31.44 | $73.33 | 120100 |
| 2022-01-12 | -42.41 | $72.52 | 161100 |
| 2022-01-11 | -25.88 | $73.74 | 68428 |
| 2022-01-10 | -31.84 | $73.30 | 62800 |
| 2022-01-07 | -22.76 | $73.97 | 76600 |
| 2022-01-06 | -21.95 | $74.03 | 111000 |
| 2022-01-05 | -26.56 | $73.69 | 73100 |
| 2022-01-04 | -12.35 | $74.09 | 70300 |
| 2022-01-03 | -20.75 | $73.13 | 77100 |
| 2021-12-31 | -10.32 | $73.15 | 87000 |
| 2021-12-30 | -13.26 | $72.80 | 85109 |
| 2021-12-29 | -8.47 | $73.20 | 63112 |
| 2021-12-28 | -8.97 | $73.11 | 69800 |
| 2021-12-27 | -10.04 | $73.01 | 101800 |
| 2021-12-23 | -23.50 | $71.75 | 111300 |
| 2021-12-22 | -19.87 | $72.09 | 80720 |
| 2021-12-21 | -22.44 | $71.85 | 178522 |
| 2021-12-20 | -42.74 | $69.95 | 180400 |
| 2021-12-17 | -16.13 | $72.44 | 483900 |
| 2021-12-16 | -16.74 | $72.40 | 192619 |
| 2021-12-15 | -33.15 | $72.05 | 158800 |
| 2021-12-14 | -51.62 | $70.71 | 181300 |
| 2021-12-13 | -56.37 | $70.89 | 173041 |
| 2021-12-10 | -56.99 | $70.80 | 146900 |
| 2021-12-09 | -66.14 | $69.48 | 113823 |
| 2021-12-08 | -65.72 | $69.54 | 101100 |
| 2021-12-07 | -70.84 | $68.80 | 98700 |
| 2021-12-06 | -70.36 | $68.87 | 116800 |
| 2021-12-03 | -84.49 | $66.83 | 138049 |
| 2021-12-02 | -82.34 | $67.14 | 97500 |
| 2021-12-01 | -96.40 | $65.11 | 123400 |
| 2021-11-30 | -92.52 | $65.67 | 270021 |
| 2021-11-29 | -88.71 | $67.71 | 215400 |
| 2021-11-26 | -84.80 | $68.21 | 105000 |
| 2021-11-24 | -87.14 | $71.44 | 121648 |
| 2021-11-23 | -69.92 | $72.94 | 184000 |
| 2021-11-22 | -73.94 | $72.59 | 304600 |
| 2021-11-19 | -76.81 | $72.34 | 179000 |
| 2021-11-18 | -71.64 | $72.79 | 146846 |
| 2021-11-17 | -57.16 | $73.84 | 195100 |
| 2021-11-16 | -32.95 | $75.90 | 134270 |
| 2021-11-15 | -18.53 | $77.27 | 121100 |
| 2021-11-12 | -6.48 | $78.05 | 142900 |
| 2021-11-11 | -4.39 | $77.16 | 83243 |
| 2021-11-10 | -11.81 | $76.10 | 88746 |
| 2021-11-09 | -10.84 | $76.17 | 103600 |
| 2021-11-08 | -13.52 | $75.97 | 182600 |
| 2021-11-05 | -7.62 | $76.06 | 148906 |
| 2021-11-04 | -39.64 | $73.50 | 175135 |
| 2021-11-03 | -10.44 | $75.43 | 118813 |
| 2021-11-02 | -0.21 | $74.34 | 86413 |
| 2021-11-01 | -18.34 | $72.76 | 157720 |
| 2021-10-29 | -64.07 | $70.94 | 113247 |
| 2021-10-28 | -55.28 | $71.29 | 75100 |
| 2021-10-27 | -69.10 | $70.74 | 90100 |
| 2021-10-26 | -25.88 | $72.46 | 143000 |
| 2021-10-25 | -37.69 | $71.99 | 135638 |
| 2021-10-22 | -68.34 | $70.77 | 69409 |
| 2021-10-21 | -63.57 | $70.96 | 90339 |
| 2021-10-20 | -69.60 | $70.72 | 64300 |
| 2021-10-19 | -73.03 | $69.97 | 75100 |
| 2021-10-18 | -52.82 | $70.59 | 99800 |
| 2021-10-15 | -28.31 | $71.82 | 119700 |
| 2021-10-14 | -17.22 | $72.06 | 192200 |
| 2021-10-13 | -49.92 | $70.60 | 142257 |
| 2021-10-12 | -42.49 | $71.15 | 83400 |
| 2021-10-11 | -48.55 | $71.15 | 63100 |
| 2021-10-08 | -55.11 | $71.32 | 117917 |
| 2021-10-07 | -54.11 | $71.89 | 239900 |
| 2021-10-06 | -68.09 | $70.87 | 166937 |
| 2021-10-05 | -53.79 | $72.34 | 93200 |
| 2021-10-04 | -58.85 | $71.82 | 144500 |
| 2021-10-01 | -52.63 | $72.46 | 156800 |
| 2021-09-30 | -79.80 | $69.84 | 130600 |
| 2021-09-29 | -65.99 | $71.62 | 145500 |
| 2021-09-28 | -73.66 | $70.83 | 91100 |
| 2021-09-27 | -67.89 | $71.54 | 84939 |
| 2021-09-24 | -80.81 | $69.95 | 76100 |
| 2021-09-23 | -76.83 | $70.44 | 145921 |
| 2021-09-22 | -87.15 | $69.17 | 158717 |
| 2021-09-21 | -96.18 | $68.06 | 141702 |
| 2021-09-20 | -90.73 | $68.73 | 123900 |
| 2021-09-17 | -94.48 | $69.80 | 581100 |
| 2021-09-16 | -99.11 | $72.06 | 114347 |
| 2021-09-15 | -85.44 | $73.55 | 134131 |
| 2021-09-14 | -96.50 | $72.73 | 101841 |
| 2021-09-13 | -94.94 | $74.24 | 100232 |
| 2021-09-10 | -97.19 | $75.05 | 120247 |
| 2021-09-09 | -81.54 | $76.31 | 117043 |
| 2021-09-08 | -78.96 | $76.48 | 118216 |
| 2021-09-07 | -82.20 | $76.28 | 108837 |
| 2021-09-03 | -70.39 | $77.01 | 130505 |
| 2021-09-02 | -56.47 | $77.87 | 89611 |
| 2021-09-01 | -45.95 | $78.52 | 105100 |
| 2021-08-31 | -44.01 | $78.64 | 152000 |
| 2021-08-30 | -37.38 | $79.05 | 88400 |
| 2021-08-27 | -39.97 | $79.19 | 114824 |
| 2021-08-26 | -75.00 | $76.85 | 79325 |
| 2021-08-25 | -62.13 | $77.71 | 56816 |
| 2021-08-24 | -66.62 | $77.41 | 72000 |
| 2021-08-23 | -61.08 | $77.78 | 108040 |
| 2021-08-20 | -77.10 | $76.71 | 116300 |
| 2021-08-19 | -89.20 | $75.75 | 103700 |
| 2021-08-18 | -64.96 | $77.41 | 89420 |
| 2021-08-17 | -52.70 | $78.25 | 67131 |
| 2021-08-16 | -24.14 | $79.97 | 60401 |
| 2021-08-13 | -16.09 | $80.52 | 49640 |
| 2021-08-12 | -18.73 | $80.30 | 125036 |
| 2021-08-11 | -6.60 | $81.31 | 85800 |
| 2021-08-10 | -21.61 | $80.06 | 88500 |
| 2021-08-09 | -30.61 | $79.31 | 60800 |
| 2021-08-06 | -22.93 | $79.95 | 74600 |
| 2021-08-05 | -41.18 | $78.43 | 65300 |
| 2021-08-04 | -48.02 | $77.86 | 85700 |
| 2021-08-03 | -33.61 | $79.06 | 108900 |
| 2021-08-02 | -40.82 | $78.46 | 135029 |
| 2021-07-30 | -4.70 | $80.22 | 134047 |
| 2021-07-29 | -19.53 | $78.97 | 119100 |
| 2021-07-28 | -24.81 | $78.38 | 71932 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.84
2026-07-24
Close Price
$74.60
Vol: 185816Average Directional Index - Detailed Analysis
Minimum
6.91
Average
19.02
Maximum
46.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.84 | $74.60 | 185816 |
| 2026-07-23 | 11.14 | $73.21 | 119600 |
| 2026-07-22 | 11.37 | $74.56 | 126740 |
| 2026-07-21 | 11.95 | $73.73 | 206300 |
| 2026-07-20 | 12.19 | $72.98 | 173113 |
| 2026-07-17 | 12.53 | $74.91 | 125500 |
| 2026-07-16 | 13.11 | $75.39 | 147444 |
| 2026-07-15 | 13.55 | $73.85 | 208500 |
| 2026-07-14 | 13.53 | $72.32 | 184100 |
| 2026-07-13 | 13.18 | $72.18 | 124472 |
| 2026-07-10 | 12.64 | $72.46 | 151903 |
| 2026-07-09 | 11.98 | $71.92 | 202745 |
| 2026-07-08 | 11.27 | $72.18 | 242316 |
| 2026-07-07 | 10.48 | $73.09 | 212918 |
| 2026-07-06 | 9.82 | $74.35 | 195530 |
| 2026-07-02 | 9.63 | $74.46 | 204324 |
| 2026-07-01 | 9.23 | $73.78 | 393100 |
| 2026-06-30 | 8.83 | $73.97 | 345908 |
| 2026-06-29 | 8.41 | $77.43 | 249900 |
| 2026-06-26 | 8.70 | $79.80 | 1.1M |
| 2026-06-25 | 9.01 | $78.82 | 331811 |
| 2026-06-24 | 8.84 | $78.67 | 342300 |
| 2026-06-23 | 8.92 | $76.48 | 327200 |
| 2026-06-22 | 9.39 | $77.16 | 269890 |
| 2026-06-18 | 9.47 | $78.67 | 814911 |
| 2026-06-17 | 9.74 | $76.93 | 206805 |
| 2026-06-16 | 10.07 | $78.02 | 153233 |
| 2026-06-15 | 10.00 | $78.43 | 130600 |
| 2026-06-12 | 9.71 | $78.12 | 135019 |
| 2026-06-11 | 9.58 | $77.31 | 127305 |
| 2026-06-10 | 9.70 | $75.95 | 197812 |
| 2026-06-09 | 9.86 | $76.52 | 102500 |
| 2026-06-08 | 10.02 | $75.55 | 121224 |
| 2026-06-05 | 10.39 | $75.83 | 120600 |
| 2026-06-04 | 10.71 | $76.70 | 156317 |
| 2026-06-03 | 11.21 | $75.04 | 246207 |
| 2026-06-02 | 11.68 | $76.48 | 146506 |
| 2026-06-01 | 12.13 | $76.39 | 145700 |
| 2026-05-29 | 12.73 | $77.02 | 160829 |
| 2026-05-28 | 13.08 | $77.94 | 96906 |
| 2026-05-27 | 13.32 | $78.51 | 129800 |
| 2026-05-26 | 13.32 | $78.11 | 175300 |
| 2026-05-22 | 13.51 | $76.79 | 149049 |
| 2026-05-21 | 14.10 | $75.40 | 174751 |
| 2026-05-20 | 14.79 | $75.99 | 203623 |
| 2026-05-19 | 15.45 | $75.04 | 199508 |
| 2026-05-18 | 16.20 | $75.97 | 198400 |
| 2026-05-15 | 16.44 | $76.28 | 208700 |
| 2026-05-14 | 16.65 | $80.65 | 320400 |
| 2026-05-13 | 15.63 | $82.84 | 429420 |
| 2026-05-12 | 14.69 | $81.01 | 418446 |
| 2026-05-11 | 13.99 | $80.32 | 299129 |
| 2026-05-08 | 13.40 | $79.51 | 360218 |
| 2026-05-07 | 12.96 | $77.81 | 216647 |
| 2026-05-06 | 12.20 | $79.29 | 350945 |
| 2026-05-05 | 11.17 | $79.00 | 273741 |
| 2026-05-04 | 10.32 | $77.50 | 408906 |
| 2026-05-01 | 9.63 | $75.96 | 214154 |
| 2026-04-30 | 9.29 | $71.94 | 186007 |
| 2026-04-29 | 9.66 | $70.41 | 173901 |
| 2026-04-28 | 10.11 | $72.79 | 183120 |
| 2026-04-27 | 10.27 | $72.26 | 131600 |
| 2026-04-24 | 10.55 | $71.85 | 164000 |
| 2026-04-23 | 11.04 | $71.35 | 111538 |
| 2026-04-22 | 11.52 | $70.55 | 123816 |
| 2026-04-21 | 12.02 | $71.15 | 211439 |
| 2026-04-20 | 12.55 | $72.07 | 112000 |
| 2026-04-17 | 12.93 | $72.76 | 150200 |
| 2026-04-16 | 13.15 | $71.75 | 144904 |
| 2026-04-15 | 13.66 | $71.32 | 209414 |
| 2026-04-14 | 14.20 | $72.86 | 140200 |
| 2026-04-13 | 14.61 | $73.01 | 139300 |
| 2026-04-10 | 15.31 | $73.02 | 87000 |
| 2026-04-09 | 15.91 | $72.98 | 144637 |
| 2026-04-08 | 16.55 | $72.67 | 173929 |
| 2026-04-07 | 17.37 | $69.23 | 156037 |
| 2026-04-06 | 17.21 | $68.12 | 158400 |
| 2026-04-02 | 17.24 | $69.30 | 172233 |
| 2026-04-01 | 17.63 | $71.43 | 261101 |
| 2026-03-31 | 18.54 | $70.92 | 182302 |
| 2026-03-30 | 19.19 | $70.14 | 220700 |
| 2026-03-27 | 19.95 | $70.52 | 147100 |
| 2026-03-26 | 20.41 | $70.72 | 175400 |
| 2026-03-25 | 21.07 | $70.18 | 200205 |
| 2026-03-24 | 21.54 | $67.84 | 248500 |
| 2026-03-23 | 21.33 | $65.95 | 238100 |
| 2026-03-20 | 21.28 | $65.26 | 813342 |
| 2026-03-19 | 21.02 | $67.24 | 217400 |
| 2026-03-18 | 20.93 | $67.59 | 369400 |
| 2026-03-17 | 21.18 | $70.15 | 223600 |
| 2026-03-16 | 21.98 | $69.37 | 215415 |
| 2026-03-13 | 22.53 | $68.40 | 177300 |
| 2026-03-12 | 22.85 | $67.87 | 221900 |
| 2026-03-11 | 22.94 | $68.13 | 199233 |
| 2026-03-10 | 22.99 | $67.60 | 263400 |
| 2026-03-09 | 23.05 | $67.45 | 158401 |
| 2026-03-06 | 22.72 | $67.37 | 134202 |
| 2026-03-05 | 22.81 | $70.16 | 245200 |
| 2026-03-04 | 23.39 | $71.65 | 202300 |
| 2026-03-03 | 24.54 | $70.93 | 233630 |
| 2026-03-02 | 25.36 | $71.00 | 169738 |
| 2026-02-27 | 26.38 | $70.62 | 145537 |
| 2026-02-26 | 27.58 | $71.09 | 164500 |
| 2026-02-25 | 28.76 | $70.18 | 187814 |
| 2026-02-24 | 30.10 | $70.25 | 153010 |
| 2026-02-23 | 31.09 | $70.05 | 222600 |
| 2026-02-20 | 32.13 | $72.11 | 189300 |
| 2026-02-19 | 32.70 | $72.30 | 140314 |
| 2026-02-18 | 32.98 | $72.65 | 163900 |
| 2026-02-17 | 32.84 | $72.89 | 170400 |
| 2026-02-13 | 32.70 | $72.97 | 144500 |
| 2026-02-12 | 31.97 | $73.47 | 131600 |
| 2026-02-11 | 31.07 | $74.16 | 152700 |
| 2026-02-10 | 30.29 | $72.92 | 218843 |
| 2026-02-09 | 29.64 | $72.09 | 139600 |
| 2026-02-06 | 28.96 | $72.77 | 154000 |
| 2026-02-05 | 28.36 | $71.63 | 199800 |
| 2026-02-04 | 28.05 | $71.55 | 203011 |
| 2026-02-03 | 27.72 | $68.95 | 139715 |
| 2026-02-02 | 28.01 | $67.30 | 209300 |
| 2026-01-30 | 29.03 | $65.76 | 739505 |
| 2026-01-29 | 30.11 | $65.25 | 471437 |
| 2026-01-28 | 30.63 | $66.27 | 278000 |
| 2026-01-27 | 30.57 | $67.14 | 228200 |
| 2026-01-26 | 30.02 | $68.15 | 172903 |
| 2026-01-23 | 28.85 | $69.07 | 141901 |
| 2026-01-22 | 27.71 | $68.29 | 124048 |
| 2026-01-21 | 26.59 | $67.39 | 217300 |
| 2026-01-20 | 25.72 | $65.94 | 91627 |
| 2026-01-16 | 25.04 | $67.12 | 130500 |
| 2026-01-15 | 23.69 | $67.64 | 108349 |
| 2026-01-14 | 22.27 | $66.80 | 117600 |
| 2026-01-13 | 21.08 | $66.24 | 126500 |
| 2026-01-12 | 19.82 | $66.44 | 113131 |
| 2026-01-09 | 18.56 | $66.25 | 115137 |
| 2026-01-08 | 17.32 | $65.19 | 126200 |
| 2026-01-07 | 16.28 | $63.00 | 119100 |
| 2026-01-06 | 15.74 | $63.93 | 151900 |
| 2026-01-05 | 15.18 | $62.03 | 145000 |
| 2026-01-02 | 14.99 | $61.15 | 143241 |
| 2025-12-31 | 15.47 | $60.95 | 150700 |
| 2025-12-30 | 15.66 | $61.56 | 155656 |
| 2025-12-29 | 15.69 | $62.14 | 175800 |
| 2025-12-26 | 15.43 | $62.14 | 110948 |
| 2025-12-24 | 15.24 | $61.91 | 132700 |
| 2025-12-23 | 15.03 | $61.03 | 181400 |
| 2025-12-22 | 15.25 | $60.76 | 142430 |
| 2025-12-19 | 15.33 | $60.55 | 712226 |
| 2025-12-18 | 15.76 | $61.42 | 216700 |
| 2025-12-17 | 15.14 | $61.72 | 276200 |
| 2025-12-16 | 14.33 | $62.14 | 199101 |
| 2025-12-15 | 13.31 | $62.20 | 242041 |
| 2025-12-12 | 12.30 | $61.94 | 251246 |
| 2025-12-11 | 11.28 | $61.54 | 159100 |
| 2025-12-10 | 10.29 | $60.69 | 208625 |
| 2025-12-09 | 9.64 | $58.73 | 132900 |
| 2025-12-08 | 9.57 | $58.13 | 117800 |
| 2025-12-05 | 9.49 | $59.17 | 119528 |
| 2025-12-04 | 9.73 | $58.63 | 150414 |
| 2025-12-03 | 9.93 | $58.79 | 111200 |
| 2025-12-02 | 10.40 | $57.94 | 94600 |
| 2025-12-01 | 10.79 | $58.35 | 127826 |
| 2025-11-28 | 11.13 | $58.65 | 86100 |
| 2025-11-26 | 11.50 | $59.24 | 282900 |
| 2025-11-25 | 11.88 | $59.21 | 227223 |
| 2025-11-24 | 12.14 | $57.73 | 198049 |
| 2025-11-21 | 12.65 | $58.79 | 169822 |
| 2025-11-20 | 13.10 | $56.88 | 190700 |
| 2025-11-19 | 13.46 | $57.57 | 155400 |
| 2025-11-18 | 14.04 | $57.56 | 235432 |
| 2025-11-17 | 14.46 | $57.23 | 260738 |
| 2025-11-14 | 14.98 | $57.22 | 154916 |
| 2025-11-13 | 15.48 | $57.38 | 144900 |
| 2025-11-12 | 16.20 | $56.72 | 181600 |
| 2025-11-11 | 16.95 | $57.28 | 92826 |
| 2025-11-10 | 17.38 | $56.71 | 126731 |
| 2025-11-07 | 17.72 | $55.90 | 135743 |
| 2025-11-06 | 17.74 | $55.50 | 151400 |
| 2025-11-05 | 17.77 | $56.42 | 153300 |
| 2025-11-04 | 17.40 | $55.61 | 232226 |
| 2025-11-03 | 17.23 | $56.06 | 212700 |
| 2025-10-31 | 17.06 | $56.75 | 336800 |
| 2025-10-30 | 16.88 | $55.24 | 228518 |
| 2025-10-29 | 16.08 | $55.09 | 306615 |
| 2025-10-28 | 15.33 | $56.59 | 188019 |
| 2025-10-27 | 14.94 | $56.86 | 185638 |
| 2025-10-24 | 14.66 | $59.71 | 202800 |
| 2025-10-23 | 14.57 | $61.50 | 159375 |
| 2025-10-22 | 15.01 | $60.51 | 158723 |
| 2025-10-21 | 15.48 | $62.00 | 170625 |
| 2025-10-20 | 16.06 | $60.78 | 137800 |
| 2025-10-17 | 16.72 | $59.27 | 127500 |
| 2025-10-16 | 16.82 | $59.54 | 150255 |
| 2025-10-15 | 17.16 | $60.49 | 215400 |
| 2025-10-14 | 17.31 | $59.50 | 353315 |
| 2025-10-13 | 17.21 | $58.93 | 212000 |
| 2025-10-10 | 17.31 | $58.07 | 167532 |
| 2025-10-09 | 17.42 | $60.00 | 150900 |
| 2025-10-08 | 18.30 | $60.84 | 171900 |
| 2025-10-07 | 19.00 | $60.55 | 178600 |
| 2025-10-06 | 19.74 | $61.31 | 156600 |
| 2025-10-03 | 20.15 | $62.73 | 161700 |
| 2025-10-02 | 20.04 | $62.32 | 103700 |
| 2025-10-01 | 20.26 | $62.00 | 130811 |
| 2025-09-30 | 20.51 | $62.12 | 137500 |
| 2025-09-29 | 20.92 | $61.45 | 132830 |
| 2025-09-26 | 21.35 | $62.19 | 217900 |
| 2025-09-25 | 21.85 | $60.74 | 176605 |
| 2025-09-24 | 22.66 | $61.63 | 163849 |
| 2025-09-23 | 23.19 | $61.87 | 190700 |
| 2025-09-22 | 23.51 | $62.51 | 206822 |
| 2025-09-19 | 23.67 | $62.92 | 683244 |
| 2025-09-18 | 23.55 | $64.68 | 224800 |
| 2025-09-17 | 23.16 | $63.51 | 231200 |
| 2025-09-16 | 22.75 | $63.21 | 194433 |
| 2025-09-15 | 23.06 | $63.19 | 129000 |
| 2025-09-12 | 23.17 | $63.57 | 166711 |
| 2025-09-11 | 23.05 | $65.00 | 221944 |
| 2025-09-10 | 22.92 | $63.03 | 344300 |
| 2025-09-09 | 23.22 | $63.00 | 248425 |
| 2025-09-08 | 23.53 | $64.17 | 321947 |
| 2025-09-05 | 23.28 | $64.11 | 216244 |
| 2025-09-04 | 22.96 | $63.27 | 358918 |
| 2025-09-03 | 22.60 | $64.75 | 214600 |
| 2025-09-02 | 21.93 | $64.94 | 215869 |
| 2025-08-29 | 21.31 | $65.45 | 297008 |
| 2025-08-28 | 20.29 | $65.15 | 193500 |
| 2025-08-27 | 19.38 | $65.02 | 181100 |
| 2025-08-26 | 18.50 | $63.74 | 222017 |
| 2025-08-25 | 17.69 | $63.97 | 155800 |
| 2025-08-22 | 16.91 | $63.80 | 208800 |
| 2025-08-21 | 16.10 | $61.13 | 120300 |
| 2025-08-20 | 15.96 | $60.64 | 144400 |
| 2025-08-19 | 15.63 | $60.79 | 150700 |
| 2025-08-18 | 15.21 | $60.50 | 177238 |
| 2025-08-15 | 14.82 | $60.73 | 340849 |
| 2025-08-14 | 14.41 | $61.75 | 230800 |
| 2025-08-13 | 13.49 | $63.14 | 336125 |
| 2025-08-12 | 12.50 | $61.01 | 201400 |
| 2025-08-11 | 11.93 | $58.33 | 183011 |
| 2025-08-08 | 11.96 | $57.98 | 154017 |
| 2025-08-07 | 12.04 | $57.88 | 200051 |
| 2025-08-06 | 12.16 | $57.36 | 199853 |
| 2025-08-05 | 12.34 | $57.87 | 197500 |
| 2025-08-04 | 12.55 | $56.54 | 197800 |
| 2025-08-01 | 12.89 | $56.48 | 261000 |
| 2025-07-31 | 13.31 | $58.15 | 252700 |
| 2025-07-30 | 13.36 | $58.47 | 271218 |
| 2025-07-29 | 13.19 | $59.93 | 342400 |
| 2025-07-28 | 12.71 | $61.28 | 577062 |
| 2025-07-25 | 11.56 | $65.45 | 607472 |
| 2025-07-24 | 10.35 | $59.20 | 283607 |
| 2025-07-23 | 10.54 | $60.12 | 199347 |
| 2025-07-22 | 10.37 | $59.94 | 266300 |
| 2025-07-21 | 10.32 | $59.01 | 314039 |
| 2025-07-18 | 10.49 | $57.01 | 559603 |
| 2025-07-17 | 10.99 | $57.51 | 312400 |
| 2025-07-16 | 11.35 | $57.05 | 259347 |
| 2025-07-15 | 11.68 | $56.93 | 192540 |
| 2025-07-14 | 12.26 | $58.70 | 158100 |
| 2025-07-11 | 12.59 | $59.18 | 175434 |
| 2025-07-10 | 12.84 | $59.66 | 223400 |
| 2025-07-09 | 12.95 | $58.94 | 252400 |
| 2025-07-08 | 13.33 | $58.56 | 388132 |
| 2025-07-07 | 13.51 | $57.80 | 387900 |
| 2025-07-03 | 13.88 | $59.10 | 118122 |
| 2025-07-02 | 13.82 | $58.95 | 208841 |
| 2025-07-01 | 13.85 | $57.52 | 228348 |
| 2025-06-30 | 13.94 | $55.07 | 308828 |
| 2025-06-27 | 14.36 | $55.51 | 443545 |
| 2025-06-26 | 14.97 | $55.61 | 195400 |
| 2025-06-25 | 15.53 | $54.42 | 211413 |
| 2025-06-24 | 15.76 | $54.87 | 200400 |
| 2025-06-23 | 16.05 | $54.41 | 326500 |
| 2025-06-20 | 15.90 | $53.29 | 635700 |
| 2025-06-18 | 15.67 | $53.80 | 195300 |
| 2025-06-17 | 15.54 | $54.01 | 256900 |
| 2025-06-16 | 15.49 | $54.60 | 207544 |
| 2025-06-13 | 15.27 | $54.11 | 241204 |
| 2025-06-12 | 15.05 | $56.00 | 306300 |
| 2025-06-11 | 15.29 | $57.94 | 138200 |
| 2025-06-10 | 16.07 | $60.01 | 221400 |
| 2025-06-09 | 16.40 | $59.25 | 165608 |
| 2025-06-06 | 17.10 | $57.76 | 117700 |
| 2025-06-05 | 17.93 | $57.79 | 188000 |
| 2025-06-04 | 18.80 | $57.90 | 167503 |
| 2025-06-03 | 19.47 | $57.47 | 239000 |
| 2025-06-02 | 20.18 | $55.88 | 274700 |
| 2025-05-30 | 20.54 | $56.78 | 256309 |
| 2025-05-29 | 21.36 | $57.90 | 207409 |
| 2025-05-28 | 22.39 | $58.35 | 326018 |
| 2025-05-27 | 23.35 | $59.95 | 264000 |
| 2025-05-23 | 24.05 | $58.14 | 263928 |
| 2025-05-22 | 25.30 | $58.77 | 318533 |
| 2025-05-21 | 26.60 | $58.18 | 463600 |
| 2025-05-20 | 27.90 | $59.67 | 326519 |
| 2025-05-19 | 29.17 | $58.79 | 223100 |
| 2025-05-16 | 30.67 | $59.38 | 287509 |
| 2025-05-15 | 32.24 | $58.90 | 185717 |
| 2025-05-14 | 33.80 | $58.00 | 366435 |
| 2025-05-13 | 35.51 | $58.77 | 266900 |
| 2025-05-12 | 37.31 | $58.32 | 308937 |
| 2025-05-09 | 39.18 | $56.00 | 350924 |
| 2025-05-08 | 40.41 | $55.20 | 374806 |
| 2025-05-07 | 41.40 | $52.34 | 266300 |
| 2025-05-06 | 41.59 | $52.42 | 365233 |
| 2025-05-05 | 41.78 | $52.98 | 302912 |
| 2025-05-02 | 42.10 | $53.01 | 289400 |
| 2025-05-01 | 42.43 | $52.69 | 535300 |
| 2025-04-30 | 42.78 | $51.59 | 379500 |
| 2025-04-29 | 42.36 | $51.05 | 448603 |
| 2025-04-28 | 42.05 | $50.93 | 437400 |
| 2025-04-25 | 41.73 | $52.98 | 396210 |
| 2025-04-24 | 41.64 | $58.80 | 284887 |
| 2025-04-23 | 42.38 | $57.55 | 238000 |
| 2025-04-22 | 43.15 | $57.23 | 167300 |
| 2025-04-21 | 43.26 | $55.98 | 215003 |
| 2025-04-17 | 42.97 | $56.71 | 217214 |
| 2025-04-16 | 42.88 | $56.25 | 202810 |
| 2025-04-15 | 42.74 | $56.76 | 165700 |
| 2025-04-14 | 42.80 | $57.02 | 199700 |
| 2025-04-11 | 42.86 | $56.28 | 187930 |
| 2025-04-10 | 42.36 | $55.85 | 224218 |
| 2025-04-09 | 41.83 | $58.45 | 303233 |
| 2025-04-08 | 41.26 | $53.60 | 239800 |
| 2025-04-07 | 39.44 | $55.09 | 283437 |
| 2025-04-04 | 37.51 | $55.77 | 239100 |
| 2025-04-03 | 35.66 | $58.56 | 169169 |
| 2025-04-02 | 34.10 | $63.06 | 171603 |
| 2025-04-01 | 32.93 | $62.33 | 146200 |
| 2025-03-31 | 31.64 | $63.57 | 181436 |
| 2025-03-28 | 30.50 | $63.61 | 173600 |
| 2025-03-27 | 29.31 | $64.89 | 108600 |
| 2025-03-26 | 28.44 | $65.39 | 122220 |
| 2025-03-25 | 27.59 | $65.13 | 129700 |
| 2025-03-24 | 26.74 | $66.20 | 150727 |
| 2025-03-21 | 25.97 | $65.13 | 1.2M |
| 2025-03-20 | 25.17 | $67.17 | 172414 |
| 2025-03-19 | 25.08 | $68.01 | 167222 |
| 2025-03-18 | 25.23 | $67.97 | 174443 |
| 2025-03-17 | 25.43 | $68.21 | 263800 |
| 2025-03-14 | 25.65 | $67.42 | 140100 |
| 2025-03-13 | 25.07 | $66.53 | 154700 |
| 2025-03-12 | 24.46 | $67.06 | 203100 |
| 2025-03-11 | 24.05 | $67.17 | 211000 |
| 2025-03-10 | 23.63 | $66.65 | 207100 |
| 2025-03-07 | 23.30 | $67.80 | 198847 |
| 2025-03-06 | 23.10 | $68.11 | 187107 |
| 2025-03-05 | 22.90 | $67.73 | 159408 |
| 2025-03-04 | 22.31 | $66.53 | 161549 |
| 2025-03-03 | 21.49 | $67.55 | 164748 |
| 2025-02-28 | 20.85 | $68.74 | 226000 |
| 2025-02-27 | 19.87 | $68.29 | 203804 |
| 2025-02-26 | 18.86 | $69.52 | 205613 |
| 2025-02-25 | 18.19 | $70.63 | 272300 |
| 2025-02-24 | 17.68 | $69.74 | 216800 |
| 2025-02-21 | 16.70 | $69.97 | 182032 |
| 2025-02-20 | 15.67 | $71.10 | 180521 |
| 2025-02-19 | 14.83 | $71.16 | 230300 |
| 2025-02-18 | 14.06 | $72.28 | 310833 |
| 2025-02-14 | 13.33 | $71.61 | 252700 |
| 2025-02-13 | 12.59 | $73.88 | 187700 |
| 2025-02-12 | 12.27 | $73.19 | 242600 |
| 2025-02-11 | 11.93 | $73.63 | 171200 |
| 2025-02-10 | 11.37 | $72.42 | 231819 |
| 2025-02-07 | 10.74 | $73.87 | 222600 |
| 2025-02-06 | 10.31 | $76.20 | 247445 |
| 2025-02-05 | 10.53 | $75.82 | 96621 |
| 2025-02-04 | 10.99 | $75.90 | 140930 |
| 2025-02-03 | 11.42 | $75.26 | 141313 |
| 2025-01-31 | 11.87 | $76.69 | 223334 |
| 2025-01-30 | 12.20 | $77.25 | 76823 |
| 2025-01-29 | 12.21 | $76.65 | 136600 |
| 2025-01-28 | 12.23 | $77.67 | 104700 |
| 2025-01-27 | 12.33 | $76.28 | 147500 |
| 2025-01-24 | 12.71 | $75.91 | 165719 |
| 2025-01-23 | 13.32 | $75.73 | 180000 |
| 2025-01-22 | 13.96 | $76.23 | 116809 |
| 2025-01-21 | 14.24 | $77.06 | 122100 |
| 2025-01-17 | 14.64 | $76.16 | 102227 |
| 2025-01-16 | 15.18 | $75.55 | 146840 |
| 2025-01-15 | 15.93 | $75.61 | 135500 |
| 2025-01-14 | 16.75 | $75.62 | 126600 |
| 2025-01-13 | 17.14 | $73.54 | 127720 |
| 2025-01-10 | 16.84 | $71.95 | 150609 |
| 2025-01-08 | 16.09 | $73.27 | 128900 |
| 2025-01-07 | 15.69 | $73.71 | 209705 |
| 2025-01-06 | 15.41 | $74.40 | 190100 |
| 2025-01-03 | 15.46 | $75.16 | 124100 |
| 2025-01-02 | 15.38 | $74.98 | 193400 |
| 2024-12-31 | 15.43 | $76.21 | 122814 |
| 2024-12-30 | 15.82 | $76.02 | 104200 |
| 2024-12-27 | 16.10 | $76.87 | 105508 |
| 2024-12-26 | 16.67 | $77.39 | 84200 |
| 2024-12-24 | 17.28 | $76.73 | 50828 |
| 2024-12-23 | 17.60 | $76.05 | 128000 |
| 2024-12-20 | 17.72 | $75.62 | 806200 |
| 2024-12-19 | 17.84 | $75.91 | 140244 |
| 2024-12-18 | 18.21 | $75.45 | 178300 |
| 2024-12-17 | 18.60 | $78.82 | 149680 |
| 2024-12-16 | 19.13 | $79.74 | 105820 |
| 2024-12-13 | 19.60 | $79.11 | 129400 |
| 2024-12-12 | 20.23 | $79.48 | 83008 |
| 2024-12-11 | 20.58 | $79.75 | 175700 |
| 2024-12-10 | 20.94 | $79.38 | 160113 |
| 2024-12-09 | 21.40 | $80.00 | 136733 |
| 2024-12-06 | 21.61 | $79.69 | 88100 |
| 2024-12-05 | 21.98 | $80.21 | 116000 |
| 2024-12-04 | 22.25 | $82.25 | 130227 |
| 2024-12-03 | 21.95 | $82.60 | 130100 |
| 2024-12-02 | 21.65 | $83.14 | 163500 |
| 2024-11-29 | 21.32 | $81.57 | 79802 |
| 2024-11-27 | 21.33 | $81.13 | 104200 |
| 2024-11-26 | 21.34 | $83.20 | 122500 |
| 2024-11-25 | 20.82 | $84.60 | 312800 |
| 2024-11-22 | 19.88 | $83.39 | 122448 |
| 2024-11-21 | 19.32 | $82.43 | 141600 |
| 2024-11-20 | 19.04 | $79.90 | 85617 |
| 2024-11-19 | 19.31 | $79.54 | 111932 |
| 2024-11-18 | 19.55 | $80.26 | 120512 |
| 2024-11-15 | 19.37 | $80.67 | 141400 |
| 2024-11-14 | 19.03 | $81.72 | 141500 |
| 2024-11-13 | 18.53 | $81.69 | 109100 |
| 2024-11-12 | 17.96 | $80.83 | 174330 |
| 2024-11-11 | 17.37 | $82.91 | 163516 |
| 2024-11-08 | 16.06 | $82.49 | 152642 |
| 2024-11-07 | 14.87 | $81.62 | 146000 |
| 2024-11-06 | 13.62 | $84.10 | 218510 |
| 2024-11-05 | 12.07 | $77.19 | 175300 |
| 2024-11-04 | 11.93 | $76.00 | 124846 |
| 2024-11-01 | 12.22 | $75.49 | 171209 |
| 2024-10-31 | 12.57 | $75.29 | 146200 |
| 2024-10-30 | 12.72 | $76.57 | 157100 |
| 2024-10-29 | 12.48 | $76.04 | 171700 |
| 2024-10-28 | 12.33 | $76.55 | 189500 |
| 2024-10-25 | 12.16 | $76.46 | 292123 |
| 2024-10-24 | 11.99 | $77.96 | 193200 |
| 2024-10-23 | 12.12 | $77.17 | 94200 |
| 2024-10-22 | 12.49 | $77.17 | 134233 |
| 2024-10-21 | 12.74 | $77.94 | 157100 |
| 2024-10-18 | 12.62 | $80.04 | 164031 |
| 2024-10-17 | 11.65 | $80.62 | 301700 |
| 2024-10-16 | 10.66 | $78.31 | 118643 |
| 2024-10-15 | 10.00 | $77.17 | 127224 |
| 2024-10-14 | 9.51 | $77.91 | 67500 |
| 2024-10-11 | 9.16 | $76.98 | 110000 |
| 2024-10-10 | 9.01 | $75.18 | 84611 |
| 2024-10-09 | 9.40 | $75.87 | 97718 |
| 2024-10-08 | 9.70 | $75.39 | 100000 |
| 2024-10-07 | 10.05 | $75.55 | 133107 |
| 2024-10-04 | 10.52 | $76.03 | 165764 |
| 2024-10-03 | 10.99 | $74.92 | 109800 |
| 2024-10-02 | 11.34 | $76.25 | 101818 |
| 2024-10-01 | 11.67 | $76.13 | 116500 |
| 2024-09-30 | 12.00 | $77.23 | 153600 |
| 2024-09-27 | 12.36 | $75.69 | 144406 |
| 2024-09-26 | 12.57 | $75.87 | 187400 |
| 2024-09-25 | 12.94 | $74.05 | 122715 |
| 2024-09-24 | 13.51 | $74.92 | 117849 |
| 2024-09-23 | 14.10 | $74.04 | 161024 |
| 2024-09-20 | 14.59 | $73.05 | 562900 |
| 2024-09-19 | 14.74 | $73.68 | 109200 |
| 2024-09-18 | 14.97 | $72.08 | 136300 |
| 2024-09-17 | 15.12 | $71.61 | 184900 |
| 2024-09-16 | 15.07 | $72.53 | 88913 |
| 2024-09-13 | 15.18 | $72.81 | 82701 |
| 2024-09-12 | 15.36 | $71.50 | 100530 |
| 2024-09-11 | 15.13 | $71.15 | 119000 |
| 2024-09-10 | 14.74 | $72.02 | 74900 |
| 2024-09-09 | 14.68 | $71.80 | 135621 |
| 2024-09-06 | 14.49 | $71.88 | 78000 |
| 2024-09-05 | 14.49 | $73.23 | 87700 |
| 2024-09-04 | 14.70 | $73.87 | 79017 |
| 2024-09-03 | 15.10 | $74.20 | 99600 |
| 2024-08-30 | 15.70 | $77.10 | 178022 |
| 2024-08-29 | 16.28 | $75.33 | 106405 |
| 2024-08-28 | 17.13 | $75.12 | 110100 |
| 2024-08-27 | 17.97 | $75.76 | 78900 |
| 2024-08-26 | 18.87 | $76.41 | 125411 |
| 2024-08-23 | 19.61 | $76.83 | 196922 |
| 2024-08-22 | 20.62 | $74.62 | 327044 |
| 2024-08-21 | 21.29 | $75.04 | 79305 |
| 2024-08-20 | 21.91 | $73.91 | 84100 |
| 2024-08-19 | 22.38 | $74.52 | 111101 |
| 2024-08-16 | 22.94 | $74.12 | 88321 |
| 2024-08-15 | 23.40 | $74.20 | 178232 |
| 2024-08-14 | 23.97 | $72.39 | 162200 |
| 2024-08-13 | 23.97 | $72.06 | 106600 |
| 2024-08-12 | 23.94 | $71.37 | 296300 |
| 2024-08-09 | 23.80 | $70.43 | 223000 |
| 2024-08-08 | 23.42 | $70.68 | 126500 |
| 2024-08-07 | 23.05 | $69.64 | 134014 |
| 2024-08-06 | 22.66 | $71.36 | 136900 |
| 2024-08-05 | 22.35 | $70.74 | 266400 |
| 2024-08-02 | 21.69 | $73.55 | 178100 |
| 2024-08-01 | 21.43 | $76.32 | 254000 |
| 2024-07-31 | 21.57 | $78.38 | 313000 |
| 2024-07-30 | 22.08 | $77.75 | 271617 |
| 2024-07-29 | 22.62 | $78.63 | 358300 |
| 2024-07-26 | 23.18 | $80.50 | 319900 |
| 2024-07-25 | 24.30 | $88.25 | 156211 |
| 2024-07-24 | 23.75 | $87.61 | 126700 |
| 2024-07-23 | 23.17 | $88.90 | 158300 |
| 2024-07-22 | 22.63 | $88.17 | 165600 |
| 2024-07-19 | 22.34 | $85.18 | 145315 |
| 2024-07-18 | 22.46 | $86.28 | 157829 |
| 2024-07-17 | 22.26 | $87.47 | 159100 |
| 2024-07-16 | 21.50 | $88.61 | 175505 |
| 2024-07-15 | 20.82 | $85.59 | 197200 |
| 2024-07-12 | 20.48 | $84.85 | 181106 |
| 2024-07-11 | 20.34 | $84.50 | 159200 |
| 2024-07-10 | 20.45 | $81.53 | 171900 |
| 2024-07-09 | 21.37 | $80.47 | 123843 |
| 2024-07-08 | 22.37 | $81.90 | 145522 |
| 2024-07-05 | 22.95 | $81.40 | 147218 |
| 2024-07-03 | 23.94 | $82.30 | 71900 |
| 2024-07-02 | 24.65 | $81.93 | 151800 |
| 2024-07-01 | 25.50 | $81.77 | 159431 |
| 2024-06-28 | 26.40 | $83.16 | 324108 |
| 2024-06-27 | 26.89 | $82.70 | 143241 |
| 2024-06-26 | 27.67 | $82.55 | 159221 |
| 2024-06-25 | 28.56 | $81.90 | 171945 |
| 2024-06-24 | 29.49 | $83.42 | 192700 |
| 2024-06-21 | 29.86 | $83.87 | 508000 |
| 2024-06-20 | 30.43 | $83.85 | 89302 |
| 2024-06-18 | 30.78 | $84.42 | 139641 |
| 2024-06-17 | 31.31 | $84.39 | 147938 |
| 2024-06-14 | 31.92 | $82.48 | 143700 |
| 2024-06-13 | 33.05 | $83.25 | 179700 |
| 2024-06-12 | 33.82 | $84.46 | 164700 |
| 2024-06-11 | 33.99 | $83.71 | 105900 |
| 2024-06-10 | 34.76 | $84.00 | 197500 |
| 2024-06-07 | 35.57 | $84.27 | 153048 |
| 2024-06-06 | 35.61 | $85.62 | 126513 |
| 2024-06-05 | 35.27 | $85.62 | 150734 |
| 2024-06-04 | 34.96 | $84.45 | 283600 |
| 2024-06-03 | 34.81 | $85.16 | 147100 |
| 2024-05-31 | 34.01 | $86.75 | 205927 |
| 2024-05-30 | 33.02 | $86.02 | 163321 |
| 2024-05-29 | 32.14 | $84.26 | 254400 |
| 2024-05-28 | 31.53 | $84.37 | 262917 |
| 2024-05-24 | 30.61 | $85.24 | 183701 |
| 2024-05-23 | 29.65 | $83.22 | 333645 |
| 2024-05-22 | 28.91 | $83.72 | 218400 |
| 2024-05-21 | 27.85 | $83.18 | 76600 |
| 2024-05-20 | 26.83 | $83.58 | 154700 |
| 2024-05-17 | 25.50 | $83.80 | 348211 |
| 2024-05-16 | 24.10 | $81.86 | 140547 |
| 2024-05-15 | 23.10 | $81.08 | 164339 |
| 2024-05-14 | 21.99 | $80.55 | 105600 |
| 2024-05-13 | 21.05 | $79.81 | 143722 |
| 2024-05-10 | 20.11 | $79.90 | 74400 |
| 2024-05-09 | 19.23 | $79.74 | 209342 |
| 2024-05-08 | 18.25 | $79.31 | 126641 |
| 2024-05-07 | 17.35 | $79.20 | 248400 |
| 2024-05-06 | 16.32 | $78.58 | 145700 |
| 2024-05-03 | 15.51 | $77.19 | 222731 |
| 2024-05-02 | 15.00 | $75.23 | 146200 |
| 2024-05-01 | 15.00 | $73.66 | 191714 |
| 2024-04-30 | 15.09 | $72.89 | 181000 |
| 2024-04-29 | 15.14 | $75.05 | 203804 |
| 2024-04-26 | 14.44 | $73.70 | 176400 |
| 2024-04-25 | 13.70 | $71.18 | 111600 |
| 2024-04-24 | 13.77 | $72.10 | 154940 |
| 2024-04-23 | 13.84 | $72.18 | 112800 |
| 2024-04-22 | 14.04 | $71.35 | 106036 |
| 2024-04-19 | 14.26 | $71.61 | 168916 |
| 2024-04-18 | 14.32 | $71.01 | 121500 |
| 2024-04-17 | 14.80 | $71.15 | 125800 |
| 2024-04-16 | 15.26 | $71.12 | 106000 |
| 2024-04-15 | 15.73 | $71.88 | 176807 |
| 2024-04-12 | 16.37 | $71.19 | 112043 |
| 2024-04-11 | 17.06 | $72.42 | 173633 |
| 2024-04-10 | 17.80 | $72.30 | 189800 |
| 2024-04-09 | 18.73 | $73.88 | 91213 |
| 2024-04-08 | 18.83 | $73.68 | 60304 |
| 2024-04-05 | 18.77 | $73.91 | 94030 |
| 2024-04-04 | 18.77 | $74.14 | 102600 |
| 2024-04-03 | 18.59 | $74.89 | 138200 |
| 2024-04-02 | 18.63 | $74.17 | 195121 |
| 2024-04-01 | 19.01 | $74.05 | 135528 |
| 2024-03-28 | 19.13 | $75.28 | 147800 |
| 2024-03-27 | 18.54 | $76.70 | 112000 |
| 2024-03-26 | 17.94 | $74.82 | 103732 |
| 2024-03-25 | 17.83 | $74.09 | 91200 |
| 2024-03-22 | 17.71 | $74.79 | 161824 |
| 2024-03-21 | 17.67 | $74.85 | 154700 |
| 2024-03-20 | 17.37 | $74.50 | 139222 |
| 2024-03-19 | 17.24 | $72.64 | 121900 |
| 2024-03-18 | 17.78 | $71.84 | 121638 |
| 2024-03-15 | 18.50 | $72.45 | 311700 |
| 2024-03-14 | 19.29 | $71.74 | 119600 |
| 2024-03-13 | 19.88 | $72.75 | 102700 |
| 2024-03-12 | 20.15 | $72.19 | 100110 |
| 2024-03-11 | 20.68 | $72.79 | 92530 |
| 2024-03-08 | 20.94 | $72.35 | 98400 |
| 2024-03-07 | 21.12 | $72.77 | 107142 |
| 2024-03-06 | 21.09 | $72.01 | 91800 |
| 2024-03-05 | 21.46 | $71.50 | 88200 |
| 2024-03-04 | 21.84 | $73.16 | 124100 |
| 2024-03-01 | 21.68 | $72.48 | 98100 |
| 2024-02-29 | 21.65 | $72.36 | 110000 |
| 2024-02-28 | 21.65 | $71.35 | 106900 |
| 2024-02-27 | 21.93 | $71.75 | 93142 |
| 2024-02-26 | 22.20 | $71.47 | 114024 |
| 2024-02-23 | 22.52 | $72.01 | 86516 |
| 2024-02-22 | 22.86 | $71.43 | 201900 |
| 2024-02-21 | 23.38 | $71.65 | 162500 |
| 2024-02-20 | 23.75 | $71.52 | 338219 |
| 2024-02-16 | 24.00 | $72.40 | 150312 |
| 2024-02-15 | 23.91 | $72.70 | 123536 |
| 2024-02-14 | 24.01 | $70.81 | 211738 |
| 2024-02-13 | 24.61 | $69.39 | 242945 |
| 2024-02-12 | 25.33 | $72.05 | 182600 |
| 2024-02-09 | 24.95 | $71.03 | 135600 |
| 2024-02-08 | 24.87 | $69.71 | 467300 |
| 2024-02-07 | 25.19 | $68.78 | 190828 |
| 2024-02-06 | 25.20 | $69.55 | 157400 |
| 2024-02-05 | 25.06 | $69.18 | 335000 |
| 2024-02-02 | 24.85 | $68.46 | 314037 |
| 2024-02-01 | 24.65 | $66.60 | 187205 |
| 2024-01-31 | 25.91 | $65.35 | 175200 |
| 2024-01-30 | 27.11 | $66.62 | 179600 |
| 2024-01-29 | 27.84 | $66.64 | 219622 |
| 2024-01-26 | 28.61 | $66.07 | 148530 |
| 2024-01-25 | 29.36 | $66.07 | 195305 |
| 2024-01-24 | 30.24 | $65.50 | 140018 |
| 2024-01-23 | 31.16 | $66.11 | 144003 |
| 2024-01-22 | 31.82 | $66.43 | 161800 |
| 2024-01-19 | 32.68 | $65.44 | 144940 |
| 2024-01-18 | 33.97 | $65.65 | 163815 |
| 2024-01-17 | 35.35 | $64.92 | 153205 |
| 2024-01-16 | 36.79 | $66.32 | 247340 |
| 2024-01-12 | 37.91 | $66.97 | 51714 |
| 2024-01-11 | 38.65 | $66.96 | 108300 |
| 2024-01-10 | 39.77 | $67.00 | 90605 |
| 2024-01-09 | 40.70 | $67.28 | 76208 |
| 2024-01-08 | 41.51 | $68.51 | 153437 |
| 2024-01-05 | 42.37 | $66.88 | 285300 |
| 2024-01-04 | 43.36 | $67.91 | 204837 |
| 2024-01-03 | 43.96 | $68.41 | 144800 |
| 2024-01-02 | 44.38 | $70.25 | 131543 |
| 2023-12-29 | 43.98 | $71.31 | 167710 |
| 2023-12-28 | 43.17 | $71.91 | 168500 |
| 2023-12-27 | 41.99 | $71.18 | 143622 |
| 2023-12-26 | 40.85 | $70.44 | 93300 |
| 2023-12-22 | 39.68 | $69.44 | 94143 |
| 2023-12-21 | 38.61 | $68.34 | 108834 |
| 2023-12-20 | 37.67 | $67.65 | 149420 |
| 2023-12-19 | 36.69 | $67.66 | 149926 |
| 2023-12-18 | 35.86 | $65.94 | 142600 |
| 2023-12-15 | 35.33 | $65.66 | 709801 |
| 2023-12-14 | 34.76 | $66.37 | 209600 |
| 2023-12-13 | 33.79 | $65.68 | 201800 |
| 2023-12-12 | 33.33 | $64.19 | 115239 |
| 2023-12-11 | 33.22 | $63.98 | 119800 |
| 2023-12-08 | 32.97 | $63.84 | 135300 |
| 2023-12-07 | 32.70 | $63.99 | 167306 |
| 2023-12-06 | 32.54 | $63.49 | 119108 |
| 2023-12-05 | 32.37 | $62.96 | 136417 |
| 2023-12-04 | 32.29 | $64.30 | 134501 |
| 2023-12-01 | 31.61 | $64.25 | 175612 |
| 2023-11-30 | 30.89 | $62.64 | 156227 |
| 2023-11-29 | 30.58 | $61.82 | 178637 |
| 2023-11-28 | 30.38 | $61.55 | 120400 |
| 2023-11-27 | 30.29 | $61.73 | 94700 |
| 2023-11-24 | 30.19 | $61.96 | 45545 |
| 2023-11-22 | 29.59 | $61.86 | 74000 |
| 2023-11-21 | 28.95 | $61.95 | 72800 |
| 2023-11-20 | 28.07 | $62.47 | 165203 |
| 2023-11-17 | 27.18 | $61.80 | 130600 |
| 2023-11-16 | 26.24 | $62.02 | 116800 |
| 2023-11-15 | 25.33 | $61.77 | 195700 |
| 2023-11-14 | 24.18 | $62.76 | 219800 |
| 2023-11-13 | 23.02 | $60.01 | 134616 |
| 2023-11-10 | 22.32 | $59.29 | 156700 |
| 2023-11-09 | 21.78 | $58.51 | 160346 |
| 2023-11-08 | 21.28 | $58.53 | 117412 |
| 2023-11-07 | 20.91 | $58.18 | 216300 |
| 2023-11-06 | 20.47 | $58.76 | 348027 |
| 2023-11-03 | 19.64 | $59.25 | 209200 |
| 2023-11-02 | 18.77 | $56.84 | 262400 |
| 2023-11-01 | 18.52 | $55.27 | 190300 |
| 2023-10-31 | 18.73 | $54.06 | 247905 |
| 2023-10-30 | 19.16 | $54.24 | 312400 |
| 2023-10-27 | 19.63 | $53.05 | 318200 |
| 2023-10-26 | 20.17 | $51.06 | 312900 |
| 2023-10-25 | 20.55 | $50.60 | 317000 |
| 2023-10-24 | 20.79 | $51.30 | 246500 |
| 2023-10-23 | 21.34 | $52.31 | 178700 |
| 2023-10-20 | 22.18 | $52.61 | 216700 |
| 2023-10-19 | 23.23 | $53.05 | 253614 |
| 2023-10-18 | 24.32 | $50.14 | 155222 |
| 2023-10-17 | 24.12 | $50.81 | 133609 |
| 2023-10-16 | 23.89 | $50.03 | 149600 |
| 2023-10-13 | 23.40 | $48.71 | 124311 |
| 2023-10-12 | 22.54 | $49.52 | 99008 |
| 2023-10-11 | 21.72 | $50.68 | 61632 |
| 2023-10-10 | 21.21 | $51.00 | 71516 |
| 2023-10-09 | 20.68 | $50.14 | 69531 |
| 2023-10-06 | 19.69 | $51.42 | 95740 |
| 2023-10-05 | 18.87 | $51.48 | 115106 |
| 2023-10-04 | 18.06 | $52.26 | 121800 |
| 2023-10-03 | 17.20 | $50.71 | 155445 |
| 2023-10-02 | 16.30 | $53.67 | 165202 |
| 2023-09-29 | 16.08 | $54.76 | 119900 |
| 2023-09-28 | 16.33 | $55.24 | 168000 |
| 2023-09-27 | 16.59 | $54.08 | 97221 |
| 2023-09-26 | 16.18 | $53.40 | 115300 |
| 2023-09-25 | 15.74 | $54.10 | 153300 |
| 2023-09-22 | 15.51 | $54.42 | 125716 |
| 2023-09-21 | 15.44 | $54.68 | 81300 |
| 2023-09-20 | 15.17 | $55.18 | 105724 |
| 2023-09-19 | 15.19 | $55.30 | 110048 |
| 2023-09-18 | 14.94 | $55.33 | 131100 |
| 2023-09-15 | 14.74 | $55.80 | 645343 |
| 2023-09-14 | 14.61 | $56.01 | 233629 |
| 2023-09-13 | 14.51 | $54.90 | 187624 |
| 2023-09-12 | 13.78 | $54.34 | 161224 |
| 2023-09-11 | 13.12 | $55.75 | 166100 |
| 2023-09-08 | 12.63 | $54.56 | 181400 |
| 2023-09-07 | 12.11 | $56.12 | 160430 |
| 2023-09-06 | 11.82 | $57.28 | 199635 |
| 2023-09-05 | 11.79 | $57.45 | 235845 |
| 2023-09-01 | 11.98 | $61.41 | 152110 |
| 2023-08-31 | 11.02 | $61.10 | 399239 |
| 2023-08-30 | 10.48 | $60.82 | 91100 |
| 2023-08-29 | 9.97 | $60.28 | 87313 |
| 2023-08-28 | 9.81 | $59.53 | 65500 |
| 2023-08-25 | 9.40 | $59.28 | 98100 |
| 2023-08-24 | 9.24 | $59.13 | 145037 |
| 2023-08-23 | 9.20 | $59.00 | 113400 |
| 2023-08-22 | 9.41 | $58.22 | 151800 |
| 2023-08-21 | 9.88 | $57.72 | 95700 |
| 2023-08-18 | 10.21 | $57.80 | 109921 |
| 2023-08-17 | 10.56 | $57.56 | 75819 |
| 2023-08-16 | 10.92 | $56.69 | 70604 |
| 2023-08-15 | 11.00 | $57.27 | 75600 |
| 2023-08-14 | 11.18 | $57.31 | 276618 |
| 2023-08-11 | 11.40 | $58.06 | 143816 |
| 2023-08-10 | 11.87 | $59.03 | 107300 |
| 2023-08-09 | 12.02 | $59.27 | 89800 |
| 2023-08-08 | 12.34 | $59.47 | 96216 |
| 2023-08-07 | 12.69 | $60.73 | 74622 |
| 2023-08-04 | 12.54 | $60.22 | 85943 |
| 2023-08-03 | 12.43 | $59.87 | 95000 |
| 2023-08-02 | 12.15 | $61.00 | 170039 |
| 2023-08-01 | 11.49 | $61.30 | 172728 |
| 2023-07-31 | 10.58 | $61.35 | 217500 |
| 2023-07-28 | 9.76 | $59.46 | 173426 |
| 2023-07-27 | 9.50 | $59.28 | 220420 |
| 2023-07-26 | 9.05 | $58.84 | 156438 |
| 2023-07-25 | 8.58 | $58.24 | 171700 |
| 2023-07-24 | 8.29 | $56.76 | 161643 |
| 2023-07-21 | 8.48 | $55.90 | 135900 |
| 2023-07-20 | 8.69 | $55.92 | 171700 |
| 2023-07-19 | 9.14 | $55.91 | 251038 |
| 2023-07-18 | 9.55 | $54.17 | 155300 |
| 2023-07-17 | 9.31 | $53.32 | 174035 |
| 2023-07-14 | 8.93 | $54.41 | 218747 |
| 2023-07-13 | 8.56 | $55.15 | 175732 |
| 2023-07-12 | 8.65 | $55.09 | 359701 |
| 2023-07-11 | 8.63 | $54.31 | 179700 |
| 2023-07-10 | 8.42 | $54.52 | 148000 |
| 2023-07-07 | 8.36 | $55.03 | 193312 |
| 2023-07-06 | 8.19 | $54.34 | 162708 |
| 2023-07-05 | 7.84 | $55.38 | 105319 |
| 2023-07-03 | 7.91 | $57.48 | 60200 |
| 2023-06-30 | 7.91 | $57.69 | 156528 |
| 2023-06-29 | 7.91 | $56.41 | 102300 |
| 2023-06-28 | 8.17 | $55.18 | 81800 |
| 2023-06-27 | 8.09 | $56.00 | 134228 |
| 2023-06-26 | 8.01 | $54.82 | 85600 |
| 2023-06-23 | 7.63 | $54.19 | 267400 |
| 2023-06-22 | 7.10 | $55.57 | 123711 |
| 2023-06-21 | 6.99 | $56.34 | 138600 |
| 2023-06-20 | 6.91 | $56.43 | 143600 |
| 2023-06-16 | 7.11 | $56.95 | 508020 |
| 2023-06-15 | 7.30 | $56.48 | 200800 |
| 2023-06-14 | 7.30 | $56.09 | 155500 |
| 2023-06-13 | 7.50 | $56.48 | 197000 |
| 2023-06-12 | 7.88 | $56.03 | 183829 |
| 2023-06-09 | 8.19 | $57.04 | 262514 |
| 2023-06-08 | 8.42 | $57.05 | 224000 |
| 2023-06-07 | 8.67 | $57.94 | 291400 |
| 2023-06-06 | 8.94 | $56.68 | 414919 |
| 2023-06-05 | 9.33 | $56.18 | 168058 |
| 2023-06-02 | 9.75 | $58.48 | 197840 |
| 2023-06-01 | 10.25 | $55.52 | 124248 |
| 2023-05-31 | 9.90 | $55.61 | 163807 |
| 2023-05-30 | 9.56 | $56.63 | 108600 |
| 2023-05-26 | 9.63 | $57.59 | 99301 |
| 2023-05-25 | 9.98 | $57.65 | 80600 |
| 2023-05-24 | 10.36 | $58.54 | 156400 |
| 2023-05-23 | 10.70 | $60.16 | 128921 |
| 2023-05-22 | 10.57 | $60.33 | 91902 |
| 2023-05-19 | 10.25 | $60.94 | 91035 |
| 2023-05-18 | 9.86 | $61.35 | 102514 |
| 2023-05-17 | 9.54 | $60.48 | 142700 |
| 2023-05-16 | 9.40 | $59.06 | 109602 |
| 2023-05-15 | 9.72 | $59.59 | 234733 |
| 2023-05-12 | 9.69 | $58.96 | 69325 |
| 2023-05-11 | 9.91 | $59.09 | 106200 |
| 2023-05-10 | 10.04 | $59.76 | 91400 |
| 2023-05-09 | 9.88 | $60.39 | 160100 |
| 2023-05-08 | 9.92 | $61.61 | 105117 |
| 2023-05-05 | 9.68 | $61.21 | 147500 |
| 2023-05-04 | 9.42 | $59.64 | 168224 |
| 2023-05-03 | 9.69 | $59.95 | 373600 |
| 2023-05-02 | 9.54 | $59.51 | 296800 |
| 2023-05-01 | 9.88 | $60.23 | 294838 |
| 2023-04-28 | 9.96 | $59.26 | 428600 |
| 2023-04-27 | 10.36 | $56.04 | 223639 |
| 2023-04-26 | 9.78 | $55.97 | 139610 |
| 2023-04-25 | 9.27 | $56.47 | 146600 |
| 2023-04-24 | 8.98 | $58.61 | 154400 |
| 2023-04-21 | 9.46 | $58.50 | 112000 |
| 2023-04-20 | 9.95 | $59.44 | 146703 |
| 2023-04-19 | 10.18 | $59.77 | 102600 |
| 2023-04-18 | 10.41 | $59.29 | 93700 |
| 2023-04-17 | 10.66 | $60.21 | 81800 |
| 2023-04-14 | 10.58 | $59.97 | 84200 |
| 2023-04-13 | 10.50 | $59.95 | 114421 |
| 2023-04-12 | 10.45 | $59.74 | 74100 |
| 2023-04-11 | 10.39 | $59.72 | 125900 |
| 2023-04-10 | 10.33 | $58.99 | 137504 |
| 2023-04-06 | 10.65 | $58.05 | 110509 |
| 2023-04-05 | 11.10 | $58.25 | 136600 |
| 2023-04-04 | 11.58 | $58.65 | 120600 |
| 2023-04-03 | 12.10 | $60.21 | 137508 |
| 2023-03-31 | 12.18 | $60.42 | 174715 |
| 2023-03-30 | 12.41 | $59.33 | 120123 |
| 2023-03-29 | 12.97 | $58.69 | 109434 |
| 2023-03-28 | 13.52 | $57.71 | 174425 |
| 2023-03-27 | 13.82 | $56.74 | 118937 |
| 2023-03-24 | 13.94 | $56.37 | 110400 |
| 2023-03-23 | 13.79 | $55.88 | 112517 |
| 2023-03-22 | 13.66 | $56.06 | 133033 |
| 2023-03-21 | 13.67 | $57.26 | 161400 |
| 2023-03-20 | 13.89 | $56.54 | 246523 |
| 2023-03-17 | 13.79 | $55.85 | 575800 |
| 2023-03-16 | 13.57 | $57.46 | 174404 |
| 2023-03-15 | 13.47 | $57.47 | 205732 |
| 2023-03-14 | 13.21 | $59.14 | 200500 |
| 2023-03-13 | 13.32 | $57.20 | 175539 |
| 2023-03-10 | 12.82 | $58.26 | 169900 |
| 2023-03-09 | 12.53 | $59.89 | 129600 |
| 2023-03-08 | 12.93 | $60.87 | 147900 |
| 2023-03-07 | 13.25 | $60.57 | 140800 |
| 2023-03-06 | 13.54 | $60.98 | 194600 |
| 2023-03-03 | 13.95 | $62.97 | 96600 |
| 2023-03-02 | 14.62 | $62.03 | 147800 |
| 2023-03-01 | 15.13 | $61.42 | 139600 |
| 2023-02-28 | 15.52 | $60.75 | 252700 |
| 2023-02-27 | 15.83 | $61.45 | 167525 |
| 2023-02-24 | 16.35 | $61.39 | 185905 |
| 2023-02-23 | 16.63 | $61.54 | 104400 |
| 2023-02-22 | 17.16 | $61.60 | 161925 |
| 2023-02-21 | 17.81 | $62.00 | 174300 |
| 2023-02-17 | 18.64 | $63.57 | 134905 |
| 2023-02-16 | 19.54 | $62.04 | 124013 |
| 2023-02-15 | 20.12 | $61.93 | 65127 |
| 2023-02-14 | 20.78 | $61.77 | 88500 |
| 2023-02-13 | 21.52 | $62.23 | 78300 |
| 2023-02-10 | 22.23 | $61.10 | 90900 |
| 2023-02-09 | 22.74 | $60.93 | 132426 |
| 2023-02-08 | 23.28 | $61.67 | 117020 |
| 2023-02-07 | 24.07 | $63.71 | 166741 |
| 2023-02-06 | 25.13 | $63.17 | 231600 |
| 2023-02-03 | 26.02 | $63.15 | 507910 |
| 2023-02-02 | 26.94 | $72.65 | 204140 |
| 2023-02-01 | 25.50 | $70.99 | 150700 |
| 2023-01-31 | 24.26 | $69.45 | 172941 |
| 2023-01-30 | 23.31 | $67.44 | 85500 |
| 2023-01-27 | 22.66 | $67.74 | 61734 |
| 2023-01-26 | 22.03 | $67.92 | 116200 |
| 2023-01-25 | 21.38 | $67.31 | 121500 |
| 2023-01-24 | 20.93 | $66.15 | 73430 |
| 2023-01-23 | 20.66 | $66.51 | 71809 |
| 2023-01-20 | 20.33 | $66.07 | 134500 |
| 2023-01-19 | 20.11 | $64.64 | 119600 |
| 2023-01-18 | 20.19 | $64.89 | 94600 |
| 2023-01-17 | 19.78 | $65.90 | 87100 |
| 2023-01-13 | 18.92 | $66.92 | 125719 |
| 2023-01-12 | 17.84 | $66.45 | 102000 |
| 2023-01-11 | 16.72 | $65.72 | 101000 |
| 2023-01-10 | 15.71 | $65.25 | 240129 |
| 2023-01-09 | 14.80 | $64.75 | 164800 |
| 2023-01-06 | 13.84 | $63.98 | 111200 |
| 2023-01-05 | 13.15 | $61.80 | 105500 |
| 2023-01-04 | 12.95 | $62.27 | 126500 |
| 2023-01-03 | 12.74 | $60.76 | 143622 |
| 2022-12-30 | 12.85 | $60.72 | 171947 |
| 2022-12-29 | 13.13 | $60.88 | 127800 |
| 2022-12-28 | 13.49 | $58.92 | 83500 |
| 2022-12-27 | 13.95 | $60.36 | 97103 |
| 2022-12-23 | 14.24 | $59.76 | 59500 |
| 2022-12-22 | 14.79 | $58.97 | 119100 |
| 2022-12-21 | 15.42 | $60.22 | 198140 |
| 2022-12-20 | 15.47 | $59.99 | 289030 |
| 2022-12-19 | 15.60 | $58.65 | 295807 |
| 2022-12-16 | 16.00 | $58.63 | 734900 |
| 2022-12-15 | 16.58 | $58.10 | 178800 |
| 2022-12-14 | 17.01 | $60.75 | 180329 |
| 2022-12-13 | 16.64 | $61.08 | 274308 |
| 2022-12-12 | 16.21 | $60.21 | 149800 |
| 2022-12-09 | 16.10 | $60.56 | 268948 |
| 2022-12-08 | 15.83 | $61.60 | 141000 |
| 2022-12-07 | 15.67 | $60.88 | 87000 |
| 2022-12-06 | 15.39 | $61.15 | 117048 |
| 2022-12-05 | 15.09 | $62.39 | 157600 |
| 2022-12-02 | 14.40 | $62.71 | 173126 |
| 2022-12-01 | 13.75 | $61.54 | 217127 |
| 2022-11-30 | 13.29 | $60.29 | 343100 |
| 2022-11-29 | 13.20 | $58.19 | 118902 |
| 2022-11-28 | 13.63 | $56.64 | 149600 |
| 2022-11-25 | 14.33 | $57.29 | 48700 |
| 2022-11-23 | 14.86 | $57.24 | 55347 |
| 2022-11-22 | 15.58 | $56.97 | 73607 |
| 2022-11-21 | 16.36 | $56.04 | 89700 |
| 2022-11-18 | 16.96 | $55.75 | 157600 |
| 2022-11-17 | 17.56 | $54.98 | 207500 |
| 2022-11-16 | 17.87 | $55.74 | 151236 |
| 2022-11-15 | 18.54 | $56.70 | 87800 |
| 2022-11-14 | 19.41 | $57.02 | 88500 |
| 2022-11-11 | 20.17 | $57.86 | 87638 |
| 2022-11-10 | 20.89 | $57.03 | 111347 |
| 2022-11-09 | 21.98 | $53.14 | 93747 |
| 2022-11-08 | 22.15 | $53.83 | 111917 |
| 2022-11-07 | 22.43 | $54.08 | 97200 |
| 2022-11-04 | 22.63 | $54.01 | 94949 |
| 2022-11-03 | 22.74 | $52.00 | 79400 |
| 2022-11-02 | 22.24 | $52.61 | 146129 |
| 2022-11-01 | 21.91 | $55.00 | 240525 |
| 2022-10-31 | 22.00 | $55.01 | 223832 |
| 2022-10-28 | 22.12 | $55.44 | 259900 |
| 2022-10-27 | 22.13 | $56.92 | 100340 |
| 2022-10-26 | 23.13 | $56.73 | 91237 |
| 2022-10-25 | 24.14 | $56.02 | 135700 |
| 2022-10-24 | 24.68 | $54.85 | 145300 |
| 2022-10-21 | 24.93 | $55.02 | 135722 |
| 2022-10-20 | 25.13 | $53.51 | 116544 |
| 2022-10-19 | 25.32 | $54.40 | 112100 |
| 2022-10-18 | 25.70 | $55.16 | 144400 |
| 2022-10-17 | 26.28 | $54.10 | 119126 |
| 2022-10-14 | 26.32 | $52.29 | 132800 |
| 2022-10-13 | 26.08 | $52.73 | 224512 |
| 2022-10-12 | 25.67 | $52.38 | 170600 |
| 2022-10-11 | 25.63 | $52.52 | 214600 |
| 2022-10-10 | 25.57 | $51.43 | 123100 |
| 2022-10-07 | 25.11 | $50.61 | 163500 |
| 2022-10-06 | 24.64 | $52.55 | 124010 |
| 2022-10-05 | 24.52 | $52.94 | 163100 |
| 2022-10-04 | 24.40 | $53.26 | 222000 |
| 2022-10-03 | 24.41 | $51.72 | 325715 |
| 2022-09-30 | 23.97 | $49.41 | 337130 |
| 2022-09-29 | 23.08 | $50.02 | 172810 |
| 2022-09-28 | 21.95 | $51.19 | 305200 |
| 2022-09-27 | 20.83 | $49.90 | 193900 |
| 2022-09-26 | 19.65 | $50.74 | 251000 |
| 2022-09-23 | 18.51 | $51.86 | 285100 |
| 2022-09-22 | 17.40 | $53.39 | 271200 |
| 2022-09-21 | 16.64 | $54.52 | 199519 |
| 2022-09-20 | 16.07 | $55.45 | 231300 |
| 2022-09-19 | 15.53 | $57.56 | 404800 |
| 2022-09-16 | 14.97 | $55.17 | 6.4M |
| 2022-09-15 | 14.22 | $58.11 | 445800 |
| 2022-09-14 | 14.03 | $58.90 | 409400 |
| 2022-09-13 | 13.90 | $61.20 | 283508 |
| 2022-09-12 | 14.36 | $63.42 | 317002 |
| 2022-09-09 | 14.70 | $62.56 | 443500 |
| 2022-09-08 | 15.39 | $60.10 | 435439 |
| 2022-09-07 | 15.33 | $59.93 | 485400 |
| 2022-09-06 | 15.25 | $57.53 | 571541 |
| 2022-09-02 | 14.76 | $56.71 | 181800 |
| 2022-09-01 | 13.77 | $57.19 | 102934 |
| 2022-08-31 | 12.42 | $58.26 | 145045 |
| 2022-08-30 | 11.32 | $58.46 | 237435 |
| 2022-08-29 | 10.16 | $61.07 | 157930 |
| 2022-08-26 | 9.60 | $61.96 | 118000 |
| 2022-08-25 | 9.47 | $64.52 | 142243 |
| 2022-08-24 | 9.90 | $63.07 | 119900 |
| 2022-08-23 | 10.11 | $63.28 | 97300 |
| 2022-08-22 | 10.33 | $63.25 | 84700 |
| 2022-08-19 | 10.65 | $64.96 | 97000 |
| 2022-08-18 | 10.96 | $65.96 | 114300 |
| 2022-08-17 | 10.95 | $65.23 | 87201 |
| 2022-08-16 | 10.95 | $66.46 | 104216 |
| 2022-08-15 | 10.72 | $65.61 | 119600 |
| 2022-08-12 | 10.78 | $65.37 | 123700 |
| 2022-08-11 | 10.90 | $63.89 | 131139 |
| 2022-08-10 | 11.20 | $63.46 | 303012 |
| 2022-08-09 | 11.57 | $62.66 | 122600 |
| 2022-08-08 | 11.95 | $63.88 | 99717 |
| 2022-08-05 | 12.47 | $63.67 | 88500 |
| 2022-08-04 | 13.10 | $64.04 | 97800 |
| 2022-08-03 | 13.75 | $63.53 | 121022 |
| 2022-08-02 | 14.44 | $63.64 | 171100 |
| 2022-08-01 | 15.08 | $66.24 | 134418 |
| 2022-07-29 | 15.06 | $66.81 | 125700 |
| 2022-07-28 | 14.65 | $67.16 | 89600 |
| 2022-07-27 | 14.11 | $66.36 | 130100 |
| 2022-07-26 | 13.78 | $64.67 | 86400 |
| 2022-07-25 | 13.91 | $64.70 | 146300 |
| 2022-07-22 | 14.04 | $63.87 | 87607 |
| 2022-07-21 | 14.40 | $63.73 | 108607 |
| 2022-07-20 | 15.00 | $63.59 | 108800 |
| 2022-07-19 | 15.63 | $63.31 | 209700 |
| 2022-07-18 | 16.39 | $61.01 | 90000 |
| 2022-07-15 | 16.98 | $61.45 | 131000 |
| 2022-07-14 | 17.61 | $60.13 | 89837 |
| 2022-07-13 | 17.46 | $60.00 | 114901 |
| 2022-07-12 | 17.66 | $60.58 | 197000 |
| 2022-07-11 | 18.05 | $60.69 | 77100 |
| 2022-07-08 | 18.04 | $60.96 | 77500 |
| 2022-07-07 | 18.12 | $61.06 | 123628 |
| 2022-07-06 | 18.32 | $60.47 | 95808 |
| 2022-07-05 | 18.16 | $60.99 | 126429 |
| 2022-07-01 | 17.99 | $61.68 | 123900 |
| 2022-06-30 | 18.29 | $61.34 | 166500 |
| 2022-06-29 | 18.37 | $61.29 | 95959 |
| 2022-06-28 | 18.51 | $61.47 | 100100 |
| 2022-06-27 | 18.92 | $62.01 | 109100 |
| 2022-06-24 | 19.14 | $61.02 | 257900 |
| 2022-06-23 | 18.92 | $58.75 | 119000 |
| 2022-06-22 | 17.76 | $58.69 | 112423 |
| 2022-06-21 | 16.59 | $58.87 | 121600 |
| 2022-06-17 | 15.43 | $57.93 | 208400 |
| 2022-06-16 | 14.20 | $58.63 | 149745 |
| 2022-06-15 | 12.92 | $61.47 | 122100 |
| 2022-06-14 | 12.14 | $61.65 | 109500 |
| 2022-06-13 | 11.17 | $61.76 | 143500 |
| 2022-06-10 | 10.34 | $64.91 | 103244 |
| 2022-06-09 | 10.27 | $66.49 | 82730 |
| 2022-06-08 | 10.70 | $66.85 | 91725 |
| 2022-06-07 | 11.16 | $69.04 | 98400 |
| 2022-06-06 | 11.25 | $68.81 | 79006 |
| 2022-06-03 | 11.38 | $67.61 | 94423 |
| 2022-06-02 | 11.53 | $68.90 | 89000 |
| 2022-06-01 | 11.68 | $66.75 | 89600 |
| 2022-05-31 | 12.07 | $66.26 | 200600 |
| 2022-05-27 | 12.67 | $67.41 | 98300 |
| 2022-05-26 | 13.15 | $66.17 | 85600 |
| 2022-05-25 | 13.77 | $64.67 | 82800 |
| 2022-05-24 | 13.86 | $64.55 | 98000 |
| 2022-05-23 | 13.78 | $64.34 | 127039 |
| 2022-05-20 | 13.99 | $64.26 | 95035 |
| 2022-05-19 | 14.22 | $64.61 | 129501 |
| 2022-05-18 | 14.76 | $65.39 | 145512 |
| 2022-05-17 | 15.50 | $67.28 | 84000 |
| 2022-05-16 | 15.95 | $64.86 | 78600 |
| 2022-05-13 | 16.45 | $64.88 | 184515 |
| 2022-05-12 | 17.03 | $65.19 | 233505 |
| 2022-05-11 | 17.47 | $64.66 | 249435 |
| 2022-05-10 | 17.99 | $63.57 | 189318 |
| 2022-05-09 | 18.54 | $65.53 | 204700 |
| 2022-05-06 | 19.16 | $66.11 | 212800 |
| 2022-05-05 | 19.72 | $66.22 | 205100 |
| 2022-05-04 | 20.26 | $68.18 | 226500 |
| 2022-05-03 | 20.86 | $65.86 | 150819 |
| 2022-05-02 | 21.85 | $63.99 | 218933 |
| 2022-04-29 | 22.56 | $63.61 | 246300 |
| 2022-04-28 | 23.13 | $63.38 | 109129 |
| 2022-04-27 | 23.18 | $61.78 | 118849 |
| 2022-04-26 | 22.88 | $61.09 | 130500 |
| 2022-04-25 | 22.57 | $62.97 | 132800 |
| 2022-04-22 | 22.27 | $62.70 | 76944 |
| 2022-04-21 | 22.32 | $64.29 | 138045 |
| 2022-04-20 | 22.73 | $65.22 | 99734 |
| 2022-04-19 | 23.43 | $64.49 | 99749 |
| 2022-04-18 | 23.60 | $62.75 | 109716 |
| 2022-04-14 | 23.46 | $63.05 | 109436 |
| 2022-04-13 | 23.43 | $63.32 | 147400 |
| 2022-04-12 | 23.07 | $61.52 | 111243 |
| 2022-04-11 | 22.58 | $61.61 | 111424 |
| 2022-04-08 | 21.84 | $61.74 | 101934 |
| 2022-04-07 | 21.13 | $62.21 | 204926 |
| 2022-04-06 | 20.45 | $62.88 | 175800 |
| 2022-04-05 | 19.74 | $63.03 | 191622 |
| 2022-04-04 | 19.31 | $65.61 | 226212 |
| 2022-04-01 | 19.43 | $66.15 | 115500 |
| 2022-03-31 | 19.63 | $66.15 | 98800 |
| 2022-03-30 | 19.96 | $67.20 | 186600 |
| 2022-03-29 | 20.50 | $67.45 | 164608 |
| 2022-03-28 | 21.06 | $64.87 | 125500 |
| 2022-03-25 | 20.88 | $66.16 | 80700 |
| 2022-03-24 | 20.94 | $65.51 | 94029 |
| 2022-03-23 | 20.80 | $65.20 | 108100 |
| 2022-03-22 | 20.71 | $66.34 | 98700 |
| 2022-03-21 | 20.84 | $66.42 | 95500 |
| 2022-03-18 | 20.98 | $66.32 | 207335 |
| 2022-03-17 | 20.90 | $66.74 | 68800 |
| 2022-03-16 | 20.96 | $66.94 | 112501 |
| 2022-03-15 | 21.03 | $65.46 | 115705 |
| 2022-03-14 | 20.69 | $65.47 | 99600 |
| 2022-03-11 | 20.42 | $64.36 | 101800 |
| 2022-03-10 | 19.98 | $64.55 | 180300 |
| 2022-03-09 | 19.51 | $65.89 | 159800 |
| 2022-03-08 | 19.01 | $62.55 | 213830 |
| 2022-03-07 | 17.66 | $62.85 | 315714 |
| 2022-03-04 | 16.30 | $66.82 | 200749 |
| 2022-03-03 | 15.48 | $69.75 | 170903 |
| 2022-03-02 | 15.10 | $69.36 | 115409 |
| 2022-03-01 | 14.64 | $67.17 | 163641 |
| 2022-02-28 | 14.10 | $69.99 | 170717 |
| 2022-02-25 | 13.98 | $70.06 | 212700 |
| 2022-02-24 | 13.81 | $67.92 | 213300 |
| 2022-02-23 | 13.42 | $71.31 | 244600 |
| 2022-02-22 | 13.80 | $70.49 | 279200 |
| 2022-02-18 | 13.93 | $69.92 | 140300 |
| 2022-02-17 | 14.26 | $69.97 | 113200 |
| 2022-02-16 | 14.48 | $71.13 | 152334 |
| 2022-02-15 | 14.86 | $71.71 | 247200 |
| 2022-02-14 | 15.19 | $68.78 | 165337 |
| 2022-02-11 | 14.99 | $69.46 | 108037 |
| 2022-02-10 | 14.94 | $69.78 | 152300 |
| 2022-02-09 | 15.03 | $71.29 | 235600 |
| 2022-02-08 | 15.46 | $70.77 | 273021 |
| 2022-02-07 | 15.40 | $68.56 | 187500 |
| 2022-02-04 | 14.76 | $66.00 | 212800 |
| 2022-02-03 | 13.44 | $69.66 | 109400 |
| 2022-02-02 | 13.11 | $70.15 | 133448 |
| 2022-02-01 | 12.95 | $70.57 | 134900 |
| 2022-01-31 | 12.53 | $69.97 | 126900 |
| 2022-01-28 | 11.84 | $69.78 | 112400 |
| 2022-01-27 | 10.95 | $68.70 | 80300 |
| 2022-01-26 | 10.33 | $69.82 | 127735 |
| 2022-01-25 | 9.87 | $70.30 | 133200 |
| 2022-01-24 | 9.03 | $70.98 | 136000 |
| 2022-01-21 | 8.41 | $70.66 | 121200 |
| 2022-01-20 | 8.12 | $71.18 | 90409 |
| 2022-01-19 | 8.07 | $72.33 | 67035 |
| 2022-01-18 | 8.42 | $72.46 | 73801 |
| 2022-01-14 | 8.79 | $73.79 | 78000 |
| 2022-01-13 | 9.06 | $73.33 | 120100 |
| 2022-01-12 | 9.27 | $72.52 | 161100 |
| 2022-01-11 | 9.49 | $73.74 | 68428 |
| 2022-01-10 | 9.91 | $73.30 | 62800 |
| 2022-01-07 | 10.11 | $73.97 | 76600 |
| 2022-01-06 | 9.90 | $74.03 | 111000 |
| 2022-01-05 | 9.83 | $73.69 | 73100 |
| 2022-01-04 | 9.74 | $74.09 | 70300 |
| 2022-01-03 | 9.88 | $73.13 | 77100 |
| 2021-12-31 | 10.15 | $73.15 | 87000 |
| 2021-12-30 | 10.61 | $72.80 | 85109 |
| 2021-12-29 | 11.16 | $73.20 | 63112 |
| 2021-12-28 | 11.71 | $73.11 | 69800 |
| 2021-12-27 | 12.27 | $73.01 | 101800 |
| 2021-12-23 | 12.70 | $71.75 | 111300 |
| 2021-12-22 | 13.36 | $72.09 | 80720 |
| 2021-12-21 | 13.84 | $71.85 | 178522 |
| 2021-12-20 | 14.28 | $69.95 | 180400 |
| 2021-12-17 | 14.50 | $72.44 | 483900 |
| 2021-12-16 | 14.95 | $72.40 | 192619 |
| 2021-12-15 | 15.23 | $72.05 | 158800 |
| 2021-12-14 | 16.00 | $70.71 | 181300 |
| 2021-12-13 | 16.77 | $70.89 | 173041 |
| 2021-12-10 | 17.28 | $70.80 | 146900 |
| 2021-12-09 | 17.86 | $69.48 | 113823 |
| 2021-12-08 | 18.04 | $69.54 | 101100 |
| 2021-12-07 | 18.19 | $68.80 | 98700 |
| 2021-12-06 | 18.36 | $68.87 | 116800 |
| 2021-12-03 | 18.34 | $66.83 | 138049 |
| 2021-12-02 | 17.52 | $67.14 | 97500 |
| 2021-12-01 | 16.66 | $65.11 | 123400 |
| 2021-11-30 | 15.75 | $65.67 | 270021 |
| 2021-11-29 | 14.45 | $67.71 | 215400 |
| 2021-11-26 | 13.53 | $68.21 | 105000 |
| 2021-11-24 | 12.56 | $71.44 | 121648 |
| 2021-11-23 | 12.81 | $72.94 | 184000 |
| 2021-11-22 | 13.25 | $72.59 | 304600 |
| 2021-11-19 | 13.71 | $72.34 | 179000 |
| 2021-11-18 | 14.12 | $72.79 | 146846 |
| 2021-11-17 | 14.77 | $73.84 | 195100 |
| 2021-11-16 | 15.41 | $75.90 | 134270 |
| 2021-11-15 | 15.21 | $77.27 | 121100 |
| 2021-11-12 | 14.48 | $78.05 | 142900 |
| 2021-11-11 | 13.82 | $77.16 | 83243 |
| 2021-11-10 | 13.43 | $76.10 | 88746 |
| 2021-11-09 | 13.18 | $76.17 | 103600 |
| 2021-11-08 | 12.96 | $75.97 | 182600 |
| 2021-11-05 | 12.35 | $76.06 | 148906 |
| 2021-11-04 | 11.82 | $73.50 | 175135 |
| 2021-11-03 | 11.46 | $75.43 | 118813 |
| 2021-11-02 | 10.68 | $74.34 | 86413 |
| 2021-11-01 | 10.33 | $72.76 | 157720 |
| 2021-10-29 | 10.31 | $70.94 | 113247 |
| 2021-10-28 | 10.84 | $71.29 | 75100 |
| 2021-10-27 | 11.37 | $70.74 | 90100 |
| 2021-10-26 | 11.85 | $72.46 | 143000 |
| 2021-10-25 | 12.18 | $71.99 | 135638 |
| 2021-10-22 | 12.53 | $70.77 | 69409 |
| 2021-10-21 | 13.15 | $70.96 | 90339 |
| 2021-10-20 | 13.66 | $70.72 | 64300 |
| 2021-10-19 | 14.08 | $69.97 | 75100 |
| 2021-10-18 | 14.53 | $70.59 | 99800 |
| 2021-10-15 | 15.29 | $71.82 | 119700 |
| 2021-10-14 | 15.69 | $72.06 | 192200 |
| 2021-10-13 | 16.51 | $70.60 | 142257 |
| 2021-10-12 | 17.11 | $71.15 | 83400 |
| 2021-10-11 | 17.84 | $71.15 | 63100 |
| 2021-10-08 | 18.53 | $71.32 | 117917 |
| 2021-10-07 | 19.32 | $71.89 | 239900 |
| 2021-10-06 | 20.01 | $70.87 | 166937 |
| 2021-10-05 | 21.00 | $72.34 | 93200 |
| 2021-10-04 | 21.92 | $71.82 | 144500 |
| 2021-10-01 | 22.88 | $72.46 | 156800 |
| 2021-09-30 | 23.93 | $69.84 | 130600 |
| 2021-09-29 | 25.14 | $71.62 | 145500 |
| 2021-09-28 | 26.28 | $70.83 | 91100 |
| 2021-09-27 | 27.35 | $71.54 | 84939 |
| 2021-09-24 | 28.49 | $69.95 | 76100 |
| 2021-09-23 | 29.96 | $70.44 | 145921 |
| 2021-09-22 | 31.51 | $69.17 | 158717 |
| 2021-09-21 | 32.98 | $68.06 | 141702 |
| 2021-09-20 | 34.34 | $68.73 | 123900 |
| 2021-09-17 | 35.78 | $69.80 | 581100 |
| 2021-09-16 | 37.63 | $72.06 | 114347 |
| 2021-09-15 | 38.99 | $73.55 | 134131 |
| 2021-09-14 | 40.25 | $72.73 | 101841 |
| 2021-09-13 | 41.57 | $74.24 | 100232 |
| 2021-09-10 | 42.59 | $75.05 | 120247 |
| 2021-09-09 | 43.41 | $76.31 | 117043 |
| 2021-09-08 | 43.92 | $76.48 | 118216 |
| 2021-09-07 | 44.64 | $76.28 | 108837 |
| 2021-09-03 | 45.31 | $77.01 | 130505 |
| 2021-09-02 | 45.77 | $77.87 | 89611 |
| 2021-09-01 | 46.03 | $78.52 | 105100 |
| 2021-08-31 | 46.31 | $78.64 | 152000 |
| 2021-08-30 | 46.20 | $79.05 | 88400 |
| 2021-08-27 | 46.13 | $79.19 | 114824 |
| 2021-08-26 | 46.06 | $76.85 | 79325 |
| 2021-08-25 | 46.14 | $77.71 | 56816 |
| 2021-08-24 | 46.11 | $77.41 | 72000 |
| 2021-08-23 | 46.09 | $77.78 | 108040 |
| 2021-08-20 | 46.07 | $76.71 | 116300 |
| 2021-08-19 | 46.12 | $75.75 | 103700 |
| 2021-08-18 | 46.19 | $77.41 | 89420 |
| 2021-08-17 | 45.82 | $78.25 | 67131 |
| 2021-08-16 | 45.40 | $79.97 | 60401 |
| 2021-08-13 | 44.69 | $80.52 | 49640 |
| 2021-08-12 | 43.66 | $80.30 | 125036 |
| 2021-08-11 | 42.54 | $81.31 | 85800 |
| 2021-08-10 | 41.36 | $80.06 | 88500 |
| 2021-08-09 | 40.14 | $79.31 | 60800 |
| 2021-08-06 | 38.90 | $79.95 | 74600 |
| 2021-08-05 | 37.59 | $78.43 | 65300 |
| 2021-08-04 | 36.25 | $77.86 | 85700 |
| 2021-08-03 | 34.80 | $79.06 | 108900 |
| 2021-08-02 | 33.26 | $78.46 | 135029 |
| 2021-07-30 | 31.53 | $80.22 | 134047 |
| 2021-07-29 | 29.76 | $78.97 | 119100 |
| 2021-07-28 | 27.80 | $78.38 | 71932 |
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