Is National Grid plc (NGG) a Buy, Sell, or Hold?
Enter your email address below for free access to our National Grid plc (NGG) research center and poll results.
NYSE : NGG
National Grid plc
$82.44 USD
-$1.55 (-1.85%)
- Volume
- 632.68K
- Average Volume
- 1.29M
- Market Capitalization
- $82.04B
- P/E Ratio
- 18.73
- Dividend Yield
- 3.92%
- Price Target
- $79.25
- Year High
- $94.64
- Year Low
- $67.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.50
- Current Ratio
- $0.76
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
82.71
2026-07-20
Close Price
$82.48
Vol: 628645
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
50.90
Average
68.54
Maximum
91.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 82.71 | $82.48 | 628645 |
| 2026-07-17 | 82.56 | $83.99 | 831700 |
| 2026-07-16 | 82.39 | $82.51 | 802539 |
| 2026-07-15 | 82.38 | $82.91 | 858200 |
| 2026-07-14 | 82.31 | $83.41 | 727100 |
| 2026-07-13 | 82.23 | $83.28 | 749300 |
| 2026-07-10 | 82.15 | $82.59 | 470438 |
| 2026-07-09 | 82.04 | $82.32 | 662132 |
| 2026-07-08 | 81.97 | $83.53 | 903100 |
| 2026-07-07 | 81.81 | $83.11 | 794727 |
| 2026-07-06 | 81.74 | $82.59 | 997100 |
| 2026-07-02 | 81.68 | $82.85 | 1.1M |
| 2026-07-01 | 81.55 | $80.18 | 1.4M |
| 2026-06-30 | 81.58 | $82.87 | 1.0M |
| 2026-06-29 | 81.43 | $83.76 | 995168 |
| 2026-06-26 | 81.32 | $83.01 | 1.3M |
| 2026-06-25 | 81.41 | $83.42 | 1.2M |
| 2026-06-24 | 81.53 | $82.83 | 2.7M |
| 2026-06-23 | 81.77 | $81.57 | 1.3M |
| 2026-06-22 | 82.03 | $80.97 | 1.3M |
| 2026-06-18 | 82.30 | $79.44 | 3.0M |
| 2026-06-17 | 82.56 | $80.68 | 954003 |
| 2026-06-16 | 82.74 | $82.28 | 1.0M |
| 2026-06-15 | 82.81 | $81.57 | 896102 |
| 2026-06-12 | 82.77 | $81.84 | 666295 |
| 2026-06-11 | 83.05 | $81.52 | 910737 |
| 2026-06-10 | 83.32 | $80.38 | 707959 |
| 2026-06-09 | 83.66 | $81.08 | 904612 |
| 2026-06-08 | 83.97 | $80.17 | 1.1M |
| 2026-06-05 | 84.30 | $81.86 | 979075 |
| 2026-06-04 | 84.51 | $81.38 | 899900 |
| 2026-06-03 | 84.83 | $80.23 | 1.1M |
| 2026-06-02 | 85.20 | $80.64 | 901800 |
| 2026-06-01 | 85.54 | $80.00 | 1.6M |
| 2026-05-29 | 85.97 | $81.53 | 1.5M |
| 2026-05-28 | 86.37 | $84.86 | 904200 |
| 2026-05-27 | 86.42 | $85.79 | 1.1M |
| 2026-05-26 | 86.51 | $87.68 | 669417 |
| 2026-05-22 | 86.48 | $86.61 | 728338 |
| 2026-05-21 | 86.52 | $86.42 | 714551 |
| 2026-05-20 | 86.55 | $84.72 | 1.2M |
| 2026-05-19 | 86.59 | $84.15 | 1.4M |
| 2026-05-18 | 86.60 | $83.84 | 4.2M |
| 2026-05-15 | 86.71 | $80.64 | 7.1M |
| 2026-05-14 | 87.02 | $87.43 | 4.5M |
| 2026-05-13 | 87.03 | $86.98 | 2.9M |
| 2026-05-12 | 87.07 | $87.24 | 2.6M |
| 2026-05-11 | 87.16 | $87.16 | 1.6M |
| 2026-05-08 | 87.25 | $86.89 | 1.0M |
| 2026-05-07 | 87.42 | $85.91 | 843200 |
| 2026-05-06 | 87.64 | $87.85 | 813800 |
| 2026-05-05 | 87.74 | $87.64 | 889413 |
| 2026-05-04 | 87.74 | $87.50 | 511342 |
| 2026-05-01 | 87.72 | $88.48 | 884100 |
| 2026-04-30 | 87.69 | $89.54 | 1.3M |
| 2026-04-29 | 87.56 | $85.98 | 1.1M |
| 2026-04-28 | 87.49 | $87.45 | 790304 |
| 2026-04-27 | 87.30 | $87.23 | 573851 |
| 2026-04-24 | 87.03 | $87.42 | 692440 |
| 2026-04-23 | 86.78 | $86.96 | 644911 |
| 2026-04-22 | 86.65 | $85.60 | 843711 |
| 2026-04-21 | 86.49 | $84.27 | 938407 |
| 2026-04-20 | 86.37 | $86.02 | 1.3M |
| 2026-04-17 | 86.17 | $86.92 | 848800 |
| 2026-04-16 | 86.10 | $87.52 | 724200 |
| 2026-04-15 | 86.10 | $87.86 | 610646 |
| 2026-04-14 | 86.23 | $88.95 | 754100 |
| 2026-04-13 | 86.32 | $88.95 | 884424 |
| 2026-04-10 | 86.42 | $90.29 | 611300 |
| 2026-04-09 | 86.45 | $90.32 | 742600 |
| 2026-04-08 | 86.41 | $89.96 | 1.1M |
| 2026-04-07 | 86.41 | $87.52 | 708000 |
| 2026-04-06 | 86.55 | $87.06 | 572400 |
| 2026-04-02 | 86.69 | $87.99 | 936000 |
| 2026-04-01 | 86.78 | $86.84 | 1.2M |
| 2026-03-31 | 86.96 | $84.60 | 1.5M |
| 2026-03-30 | 87.27 | $83.69 | 814800 |
| 2026-03-27 | 87.78 | $81.92 | 979654 |
| 2026-03-26 | 88.37 | $82.40 | 939800 |
| 2026-03-25 | 88.94 | $84.29 | 1.1M |
| 2026-03-24 | 89.42 | $82.33 | 1.3M |
| 2026-03-23 | 89.92 | $82.06 | 1.7M |
| 2026-03-20 | 90.39 | $81.99 | 3.1M |
| 2026-03-19 | 90.80 | $85.53 | 1.5M |
| 2026-03-18 | 91.04 | $87.40 | 1.1M |
| 2026-03-17 | 91.21 | $90.42 | 1.7M |
| 2026-03-16 | 91.31 | $90.89 | 998300 |
| 2026-03-13 | 91.39 | $90.90 | 1.1M |
| 2026-03-12 | 91.40 | $90.81 | 1.1M |
| 2026-03-11 | 91.39 | $89.69 | 1.3M |
| 2026-03-10 | 91.35 | $89.85 | 2.0M |
| 2026-03-09 | 91.27 | $90.41 | 1.3M |
| 2026-03-06 | 91.16 | $89.86 | 1.3M |
| 2026-03-05 | 91.01 | $89.74 | 1.3M |
| 2026-03-04 | 90.91 | $90.43 | 1.1M |
| 2026-03-03 | 90.70 | $90.74 | 1.1M |
| 2026-03-02 | 90.39 | $93.88 | 1.0M |
| 2026-02-27 | 89.96 | $93.77 | 962700 |
| 2026-02-26 | 89.53 | $93.72 | 1.1M |
| 2026-02-25 | 89.08 | $93.93 | 1.2M |
| 2026-02-24 | 88.60 | $92.38 | 2.5M |
| 2026-02-23 | 88.11 | $91.44 | 1.4M |
| 2026-02-20 | 87.61 | $90.28 | 1.2M |
| 2026-02-19 | 87.10 | $90.27 | 787100 |
| 2026-02-18 | 86.63 | $90.81 | 1.1M |
| 2026-02-17 | 86.09 | $92.42 | 1.9M |
| 2026-02-13 | 85.52 | $92.40 | 2.8M |
| 2026-02-12 | 84.86 | $91.22 | 2.4M |
| 2026-02-11 | 84.25 | $90.64 | 1.3M |
| 2026-02-10 | 83.62 | $88.76 | 782000 |
| 2026-02-09 | 83.17 | $88.39 | 819451 |
| 2026-02-06 | 82.76 | $88.06 | 1.0M |
| 2026-02-05 | 82.33 | $86.89 | 982750 |
| 2026-02-04 | 81.95 | $87.79 | 1.2M |
| 2026-02-03 | 81.54 | $86.23 | 788059 |
| 2026-02-02 | 81.14 | $84.61 | 1.1M |
| 2026-01-30 | 80.85 | $85.27 | 1.2M |
| 2026-01-29 | 80.45 | $85.07 | 787268 |
| 2026-01-28 | 80.09 | $84.68 | 852407 |
| 2026-01-27 | 79.73 | $84.31 | 754609 |
| 2026-01-26 | 79.39 | $82.58 | 655900 |
| 2026-01-23 | 79.14 | $81.50 | 611000 |
| 2026-01-22 | 78.92 | $80.18 | 500100 |
| 2026-01-21 | 78.74 | $80.85 | 794600 |
| 2026-01-20 | 78.50 | $80.00 | 590600 |
| 2026-01-16 | 78.32 | $80.89 | 592818 |
| 2026-01-15 | 78.13 | $79.36 | 572745 |
| 2026-01-14 | 77.95 | $78.88 | 673005 |
| 2026-01-13 | 77.81 | $78.08 | 698060 |
| 2026-01-12 | 77.65 | $79.76 | 529633 |
| 2026-01-09 | 77.40 | $80.12 | 877932 |
| 2026-01-08 | 77.12 | $79.48 | 924300 |
| 2026-01-07 | 76.90 | $79.39 | 823846 |
| 2026-01-06 | 76.69 | $79.59 | 887400 |
| 2026-01-05 | 76.48 | $78.26 | 637806 |
| 2026-01-02 | 76.37 | $78.70 | 667410 |
| 2025-12-31 | 76.26 | $77.35 | 192500 |
| 2025-12-30 | 76.17 | $77.77 | 308129 |
| 2025-12-29 | 76.06 | $77.45 | 367585 |
| 2025-12-26 | 76.00 | $77.64 | 213700 |
| 2025-12-24 | 75.89 | $77.49 | 176000 |
| 2025-12-23 | 75.72 | $77.24 | 440600 |
| 2025-12-22 | 75.53 | $76.41 | 550136 |
| 2025-12-19 | 75.47 | $76.11 | 757700 |
| 2025-12-18 | 75.46 | $76.39 | 650623 |
| 2025-12-17 | 75.44 | $77.16 | 855229 |
| 2025-12-16 | 75.46 | $75.77 | 734533 |
| 2025-12-15 | 75.57 | $76.03 | 568420 |
| 2025-12-12 | 75.64 | $74.93 | 421219 |
| 2025-12-11 | 75.80 | $74.69 | 419342 |
| 2025-12-10 | 75.96 | $74.64 | 407598 |
| 2025-12-09 | 76.10 | $74.89 | 478000 |
| 2025-12-08 | 76.22 | $75.33 | 527100 |
| 2025-12-05 | 76.34 | $75.41 | 434000 |
| 2025-12-04 | 76.38 | $75.91 | 408800 |
| 2025-12-03 | 76.36 | $76.49 | 777518 |
| 2025-12-02 | 76.29 | $75.64 | 751600 |
| 2025-12-01 | 76.24 | $75.65 | 832900 |
| 2025-11-28 | 76.22 | $76.11 | 456900 |
| 2025-11-26 | 76.22 | $75.51 | 736100 |
| 2025-11-25 | 76.22 | $74.07 | 717700 |
| 2025-11-24 | 76.35 | $73.54 | 1.0M |
| 2025-11-21 | 76.53 | $75.19 | 806300 |
| 2025-11-20 | 76.62 | $75.83 | 620591 |
| 2025-11-19 | 76.67 | $76.09 | 783228 |
| 2025-11-18 | 76.71 | $77.53 | 752528 |
| 2025-11-17 | 76.65 | $77.94 | 765900 |
| 2025-11-14 | 76.58 | $77.38 | 876137 |
| 2025-11-13 | 76.56 | $78.09 | 607800 |
| 2025-11-12 | 76.45 | $78.03 | 828932 |
| 2025-11-11 | 76.30 | $77.31 | 870939 |
| 2025-11-10 | 76.15 | $77.33 | 592800 |
| 2025-11-07 | 75.95 | $77.75 | 1.0M |
| 2025-11-06 | 75.79 | $76.29 | 697910 |
| 2025-11-05 | 75.64 | $75.37 | 511300 |
| 2025-11-04 | 75.55 | $75.14 | 404743 |
| 2025-11-03 | 75.49 | $74.74 | 688200 |
| 2025-10-31 | 75.44 | $75.25 | 563800 |
| 2025-10-30 | 75.35 | $76.05 | 531927 |
| 2025-10-29 | 75.18 | $75.55 | 531413 |
| 2025-10-28 | 75.04 | $76.65 | 416905 |
| 2025-10-27 | 74.84 | $77.17 | 415833 |
| 2025-10-24 | 74.58 | $76.95 | 367100 |
| 2025-10-23 | 74.31 | $76.70 | 566003 |
| 2025-10-22 | 74.00 | $76.90 | 457300 |
| 2025-10-21 | 73.71 | $76.39 | 545131 |
| 2025-10-20 | 73.46 | $76.61 | 855830 |
| 2025-10-17 | 73.18 | $76.95 | 1.1M |
| 2025-10-16 | 72.83 | $75.90 | 1.1M |
| 2025-10-15 | 72.54 | $75.03 | 876700 |
| 2025-10-14 | 72.34 | $74.25 | 692800 |
| 2025-10-13 | 72.17 | $73.30 | 491220 |
| 2025-10-10 | 72.09 | $74.52 | 913939 |
| 2025-10-09 | 71.94 | $73.33 | 677700 |
| 2025-10-08 | 71.83 | $73.61 | 523900 |
| 2025-10-07 | 71.68 | $73.88 | 834100 |
| 2025-10-06 | 71.51 | $73.90 | 668404 |
| 2025-10-03 | 71.33 | $73.43 | 624837 |
| 2025-10-02 | 71.17 | $72.53 | 607211 |
| 2025-10-01 | 70.99 | $72.86 | 906962 |
| 2025-09-30 | 70.77 | $72.67 | 924001 |
| 2025-09-29 | 70.54 | $71.80 | 795383 |
| 2025-09-26 | 70.48 | $71.55 | 425100 |
| 2025-09-25 | 70.44 | $70.52 | 406900 |
| 2025-09-24 | 70.50 | $71.15 | 746748 |
| 2025-09-23 | 70.50 | $71.36 | 644446 |
| 2025-09-22 | 70.45 | $70.96 | 555600 |
| 2025-09-19 | 70.48 | $70.09 | 476700 |
| 2025-09-18 | 70.54 | $69.99 | 442247 |
| 2025-09-17 | 70.65 | $71.15 | 474046 |
| 2025-09-16 | 70.64 | $70.88 | 406207 |
| 2025-09-15 | 70.63 | $71.62 | 351394 |
| 2025-09-12 | 70.62 | $71.60 | 409112 |
| 2025-09-11 | 70.62 | $71.07 | 337607 |
| 2025-09-10 | 70.59 | $70.68 | 540210 |
| 2025-09-09 | 70.57 | $70.36 | 805798 |
| 2025-09-08 | 70.62 | $70.42 | 843432 |
| 2025-09-05 | 70.64 | $70.10 | 570025 |
| 2025-09-04 | 70.74 | $68.92 | 677937 |
| 2025-09-03 | 70.91 | $68.57 | 572956 |
| 2025-09-02 | 71.10 | $67.98 | 941747 |
| 2025-08-29 | 71.33 | $70.57 | 323400 |
| 2025-08-28 | 71.39 | $70.85 | 399036 |
| 2025-08-27 | 71.37 | $71.73 | 478735 |
| 2025-08-26 | 71.29 | $71.04 | 411900 |
| 2025-08-25 | 71.27 | $70.49 | 320931 |
| 2025-08-22 | 71.26 | $71.41 | 435495 |
| 2025-08-21 | 71.30 | $71.43 | 547439 |
| 2025-08-20 | 71.34 | $72.08 | 591800 |
| 2025-08-19 | 71.37 | $70.98 | 447849 |
| 2025-08-18 | 71.53 | $70.70 | 555504 |
| 2025-08-15 | 71.62 | $71.43 | 547750 |
| 2025-08-14 | 71.63 | $71.56 | 591100 |
| 2025-08-13 | 71.61 | $70.53 | 575003 |
| 2025-08-12 | 71.63 | $70.28 | 524089 |
| 2025-08-11 | 71.66 | $71.23 | 437800 |
| 2025-08-08 | 71.66 | $71.01 | 701989 |
| 2025-08-07 | 71.62 | $72.08 | 660300 |
| 2025-08-06 | 71.54 | $72.30 | 567200 |
| 2025-08-05 | 71.47 | $72.28 | 566700 |
| 2025-08-04 | 71.39 | $72.65 | 708400 |
| 2025-08-01 | 71.30 | $71.82 | 895000 |
| 2025-07-31 | 71.29 | $70.39 | 723844 |
| 2025-07-30 | 71.30 | $70.19 | 805005 |
| 2025-07-29 | 71.51 | $70.52 | 1.1M |
| 2025-07-28 | 71.71 | $70.32 | 1.5M |
| 2025-07-25 | 71.87 | $72.15 | 553504 |
| 2025-07-24 | 71.98 | $72.23 | 1.2M |
| 2025-07-23 | 72.03 | $72.65 | 1.1M |
| 2025-07-22 | 72.06 | $74.28 | 1.2M |
| 2025-07-21 | 72.01 | $72.53 | 630351 |
| 2025-07-18 | 71.93 | $71.57 | 663739 |
| 2025-07-17 | 71.90 | $71.17 | 812606 |
| 2025-07-16 | 71.92 | $70.88 | 923900 |
| 2025-07-15 | 71.95 | $71.00 | 997957 |
| 2025-07-14 | 72.03 | $71.12 | 734200 |
| 2025-07-11 | 72.12 | $70.19 | 941048 |
| 2025-07-10 | 72.18 | $70.65 | 951106 |
| 2025-07-09 | 72.21 | $70.85 | 569600 |
| 2025-07-08 | 72.23 | $70.55 | 679292 |
| 2025-07-07 | 72.23 | $70.94 | 674700 |
| 2025-07-03 | 72.24 | $71.69 | 808722 |
| 2025-07-02 | 72.21 | $70.61 | 1.5M |
| 2025-07-01 | 72.24 | $74.38 | 1.5M |
| 2025-06-30 | 72.12 | $74.41 | 1.3M |
| 2025-06-27 | 71.97 | $73.52 | 1.2M |
| 2025-06-26 | 71.92 | $74.33 | 670300 |
| 2025-06-25 | 71.84 | $73.23 | 854443 |
| 2025-06-24 | 71.91 | $73.25 | 845200 |
| 2025-06-23 | 71.99 | $73.33 | 1.3M |
| 2025-06-20 | 72.00 | $70.86 | 1.2M |
| 2025-06-18 | 72.14 | $71.02 | 1.3M |
| 2025-06-17 | 72.26 | $71.65 | 1.5M |
| 2025-06-16 | 72.30 | $71.40 | 1.1M |
| 2025-06-13 | 72.29 | $72.71 | 670900 |
| 2025-06-12 | 72.16 | $72.82 | 652690 |
| 2025-06-11 | 71.89 | $71.47 | 924200 |
| 2025-06-10 | 71.69 | $71.21 | 656872 |
| 2025-06-09 | 71.51 | $71.12 | 1.6M |
| 2025-06-06 | 71.48 | $70.70 | 537100 |
| 2025-06-05 | 71.46 | $71.03 | 755660 |
| 2025-06-04 | 71.53 | $71.05 | 1.8M |
| 2025-06-03 | 71.60 | $71.33 | 1.0M |
| 2025-06-02 | 71.62 | $71.90 | 1.7M |
| 2025-05-30 | 71.61 | $71.39 | 785380 |
| 2025-05-29 | 71.62 | $72.57 | 1.3M |
| 2025-05-28 | 71.65 | $72.67 | 1.1M |
| 2025-05-27 | 71.66 | $74.70 | 2.4M |
| 2025-05-23 | 71.57 | $74.79 | 947106 |
| 2025-05-22 | 71.43 | $73.63 | 1.0M |
| 2025-05-21 | 71.37 | $73.57 | 1.0M |
| 2025-05-20 | 71.27 | $73.42 | 746700 |
| 2025-05-19 | 71.32 | $72.43 | 1.3M |
| 2025-05-16 | 71.34 | $71.28 | 750400 |
| 2025-05-15 | 71.38 | $70.03 | 1.4M |
| 2025-05-14 | 71.46 | $67.43 | 3.3M |
| 2025-05-13 | 71.63 | $67.53 | 2.0M |
| 2025-05-12 | 71.73 | $67.53 | 1.3M |
| 2025-05-09 | 71.75 | $70.69 | 875500 |
| 2025-05-08 | 71.50 | $70.18 | 950328 |
| 2025-05-07 | 71.25 | $72.57 | 473321 |
| 2025-05-06 | 70.76 | $72.30 | 854042 |
| 2025-05-05 | 70.29 | $71.84 | 361300 |
| 2025-05-02 | 69.99 | $71.68 | 514742 |
| 2025-05-01 | 69.88 | $71.65 | 963722 |
| 2025-04-30 | 69.59 | $73.00 | 951960 |
| 2025-04-29 | 69.22 | $73.04 | 691300 |
| 2025-04-28 | 68.85 | $72.85 | 862610 |
| 2025-04-25 | 68.49 | $72.04 | 548261 |
| 2025-04-24 | 68.08 | $72.26 | 887400 |
| 2025-04-23 | 67.65 | $71.71 | 1.2M |
| 2025-04-22 | 67.21 | $74.35 | 1.5M |
| 2025-04-21 | 66.64 | $72.90 | 962600 |
| 2025-04-17 | 66.19 | $72.11 | 1.5M |
| 2025-04-16 | 65.83 | $71.48 | 1.5M |
| 2025-04-15 | 65.45 | $70.98 | 1.7M |
| 2025-04-14 | 65.09 | $69.39 | 995700 |
| 2025-04-11 | 64.83 | $68.06 | 962817 |
| 2025-04-10 | 64.59 | $65.59 | 1.1M |
| 2025-04-09 | 64.42 | $65.21 | 1.6M |
| 2025-04-08 | 64.28 | $62.74 | 856115 |
| 2025-04-07 | 64.25 | $62.90 | 1.5M |
| 2025-04-04 | 64.21 | $65.93 | 2.1M |
| 2025-04-03 | 63.96 | $69.39 | 1.1M |
| 2025-04-02 | 63.46 | $65.78 | 353000 |
| 2025-04-01 | 63.22 | $65.78 | 588333 |
| 2025-03-31 | 63.05 | $65.61 | 422642 |
| 2025-03-28 | 62.85 | $65.57 | 839713 |
| 2025-03-27 | 62.68 | $63.93 | 407800 |
| 2025-03-26 | 62.56 | $63.57 | 357013 |
| 2025-03-25 | 62.51 | $62.99 | 456509 |
| 2025-03-24 | 62.49 | $62.84 | 352516 |
| 2025-03-21 | 62.46 | $63.85 | 697516 |
| 2025-03-20 | 62.33 | $65.08 | 615300 |
| 2025-03-19 | 62.13 | $63.81 | 523600 |
| 2025-03-18 | 62.00 | $63.81 | 405200 |
| 2025-03-17 | 61.82 | $64.14 | 572324 |
| 2025-03-14 | 61.65 | $63.21 | 660316 |
| 2025-03-13 | 61.56 | $62.32 | 541100 |
| 2025-03-12 | 61.47 | $62.26 | 600511 |
| 2025-03-11 | 61.43 | $62.25 | 696028 |
| 2025-03-10 | 61.39 | $62.14 | 620068 |
| 2025-03-07 | 61.36 | $60.83 | 400200 |
| 2025-03-06 | 61.40 | $59.44 | 692005 |
| 2025-03-05 | 61.57 | $60.89 | 456000 |
| 2025-03-04 | 61.61 | $62.37 | 917500 |
| 2025-03-03 | 61.60 | $61.72 | 691743 |
| 2025-02-28 | 61.58 | $62.13 | 395500 |
| 2025-02-27 | 61.56 | $61.47 | 689100 |
| 2025-02-26 | 61.53 | $62.56 | 632500 |
| 2025-02-25 | 61.45 | $62.73 | 762200 |
| 2025-02-24 | 61.39 | $62.19 | 570200 |
| 2025-02-21 | 61.29 | $61.31 | 653394 |
| 2025-02-20 | 61.26 | $61.10 | 463928 |
| 2025-02-19 | 61.21 | $61.03 | 442121 |
| 2025-02-18 | 61.24 | $60.38 | 691300 |
| 2025-02-14 | 61.20 | $60.73 | 511400 |
| 2025-02-13 | 61.12 | $61.27 | 640200 |
| 2025-02-12 | 60.94 | $60.58 | 714248 |
| 2025-02-11 | 60.72 | $61.48 | 661792 |
| 2025-02-10 | 60.47 | $61.49 | 583900 |
| 2025-02-07 | 60.20 | $61.54 | 378341 |
| 2025-02-06 | 60.02 | $61.67 | 607900 |
| 2025-02-05 | 59.87 | $62.67 | 440900 |
| 2025-02-04 | 59.68 | $61.86 | 667203 |
| 2025-02-03 | 59.54 | $62.01 | 511420 |
| 2025-01-31 | 59.42 | $61.40 | 876742 |
| 2025-01-30 | 59.32 | $61.74 | 483916 |
| 2025-01-29 | 59.19 | $60.77 | 704600 |
| 2025-01-28 | 59.12 | $61.08 | 734122 |
| 2025-01-27 | 59.01 | $61.50 | 1.0M |
| 2025-01-24 | 58.88 | $60.28 | 949632 |
| 2025-01-23 | 58.82 | $60.71 | 941019 |
| 2025-01-22 | 58.71 | $60.05 | 1.5M |
| 2025-01-21 | 58.59 | $61.59 | 2.2M |
| 2025-01-17 | 58.40 | $59.53 | 1.7M |
| 2025-01-16 | 58.39 | $59.15 | 1.6M |
| 2025-01-15 | 58.37 | $57.60 | 527733 |
| 2025-01-14 | 58.47 | $56.27 | 942713 |
| 2025-01-13 | 58.63 | $56.43 | 807104 |
| 2025-01-10 | 58.82 | $56.13 | 964975 |
| 2025-01-08 | 59.06 | $57.98 | 394900 |
| 2025-01-07 | 59.24 | $58.60 | 457100 |
| 2025-01-06 | 59.37 | $58.87 | 624000 |
| 2025-01-03 | 59.55 | $59.15 | 391100 |
| 2025-01-02 | 59.70 | $59.54 | 515019 |
| 2024-12-31 | 59.87 | $59.42 | 337400 |
| 2024-12-30 | 60.07 | $59.21 | 618757 |
| 2024-12-27 | 60.29 | $59.31 | 632639 |
| 2024-12-26 | 60.49 | $58.92 | 488036 |
| 2024-12-24 | 60.69 | $58.86 | 260800 |
| 2024-12-23 | 60.91 | $59.02 | 891415 |
| 2024-12-20 | 61.11 | $58.50 | 708400 |
| 2024-12-19 | 61.34 | $57.68 | 791000 |
| 2024-12-18 | 61.62 | $57.77 | 751733 |
| 2024-12-17 | 61.91 | $59.40 | 979188 |
| 2024-12-16 | 62.09 | $58.79 | 979800 |
| 2024-12-13 | 62.28 | $59.63 | 588200 |
| 2024-12-12 | 62.42 | $59.47 | 593047 |
| 2024-12-11 | 62.55 | $60.07 | 620441 |
| 2024-12-10 | 62.69 | $60.94 | 489816 |
| 2024-12-09 | 62.85 | $61.58 | 537507 |
| 2024-12-06 | 62.97 | $61.28 | 385352 |
| 2024-12-05 | 63.12 | $62.36 | 331046 |
| 2024-12-04 | 63.21 | $62.17 | 522587 |
| 2024-12-03 | 63.38 | $62.97 | 405000 |
| 2024-12-02 | 63.45 | $63.38 | 561507 |
| 2024-11-29 | 63.49 | $63.68 | 340600 |
| 2024-11-27 | 63.49 | $63.33 | 389700 |
| 2024-11-26 | 63.58 | $62.83 | 986000 |
| 2024-11-25 | 63.69 | $63.26 | 666400 |
| 2024-11-22 | 63.83 | $63.11 | 1.0M |
| 2024-11-21 | 63.94 | $63.10 | 898430 |
| 2024-11-20 | 64.10 | $63.27 | 549428 |
| 2024-11-19 | 64.26 | $63.58 | 720929 |
| 2024-11-18 | 64.40 | $62.90 | 577700 |
| 2024-11-15 | 64.60 | $62.75 | 684074 |
| 2024-11-14 | 64.87 | $62.37 | 481400 |
| 2024-11-13 | 65.11 | $62.12 | 1.2M |
| 2024-11-12 | 65.41 | $62.90 | 853347 |
| 2024-11-11 | 65.62 | $64.14 | 404700 |
| 2024-11-08 | 65.76 | $63.94 | 488100 |
| 2024-11-07 | 65.87 | $64.30 | 527600 |
| 2024-11-06 | 65.94 | $64.12 | 437822 |
| 2024-11-05 | 66.02 | $65.47 | 308216 |
| 2024-11-04 | 66.04 | $64.45 | 395212 |
| 2024-11-01 | 66.09 | $64.26 | 465100 |
| 2024-10-31 | 66.20 | $63.59 | 580208 |
| 2024-10-30 | 66.37 | $65.07 | 417600 |
| 2024-10-29 | 66.56 | $65.12 | 463110 |
| 2024-10-28 | 66.80 | $66.00 | 331200 |
| 2024-10-25 | 66.99 | $65.35 | 480202 |
| 2024-10-24 | 67.21 | $66.34 | 277491 |
| 2024-10-23 | 67.39 | $66.44 | 461401 |
| 2024-10-22 | 67.57 | $66.29 | 317800 |
| 2024-10-21 | 67.77 | $67.03 | 327815 |
| 2024-10-18 | 67.94 | $68.00 | 391700 |
| 2024-10-17 | 68.02 | $67.19 | 476437 |
| 2024-10-16 | 68.10 | $68.14 | 692700 |
| 2024-10-15 | 68.19 | $67.16 | 452900 |
| 2024-10-14 | 68.35 | $66.89 | 316723 |
| 2024-10-11 | 68.52 | $66.24 | 296708 |
| 2024-10-10 | 68.68 | $65.68 | 257300 |
| 2024-10-09 | 68.86 | $65.63 | 289341 |
| 2024-10-08 | 69.05 | $65.90 | 295351 |
| 2024-10-07 | 69.21 | $65.48 | 534300 |
| 2024-10-04 | 69.37 | $66.50 | 551032 |
| 2024-10-03 | 69.43 | $66.97 | 500739 |
| 2024-10-02 | 69.48 | $68.78 | 469200 |
| 2024-10-01 | 69.38 | $70.05 | 1.0M |
| 2024-09-30 | 69.19 | $69.67 | 283500 |
| 2024-09-27 | 69.03 | $69.73 | 344229 |
| 2024-09-26 | 68.86 | $70.06 | 347200 |
| 2024-09-25 | 68.71 | $70.10 | 444900 |
| 2024-09-24 | 68.54 | $70.11 | 412539 |
| 2024-09-23 | 68.37 | $70.48 | 452000 |
| 2024-09-20 | 68.18 | $69.55 | 521632 |
| 2024-09-19 | 67.97 | $68.83 | 466010 |
| 2024-09-18 | 67.79 | $70.05 | 499030 |
| 2024-09-17 | 67.55 | $70.37 | 573300 |
| 2024-09-16 | 67.28 | $70.13 | 461400 |
| 2024-09-13 | 67.00 | $69.60 | 494200 |
| 2024-09-12 | 66.74 | $69.27 | 342605 |
| 2024-09-11 | 66.50 | $69.32 | 389703 |
| 2024-09-10 | 66.25 | $69.14 | 417622 |
| 2024-09-09 | 65.97 | $68.78 | 410200 |
| 2024-09-06 | 65.71 | $67.62 | 401900 |
| 2024-09-05 | 65.49 | $67.99 | 415820 |
| 2024-09-04 | 65.21 | $66.80 | 407923 |
| 2024-09-03 | 65.01 | $66.16 | 574200 |
| 2024-08-30 | 64.81 | $66.60 | 335040 |
| 2024-08-29 | 64.73 | $66.31 | 318118 |
| 2024-08-28 | 64.60 | $67.00 | 312100 |
| 2024-08-27 | 64.47 | $66.67 | 381205 |
| 2024-08-26 | 64.34 | $66.76 | 277000 |
| 2024-08-23 | 64.22 | $66.61 | 521100 |
| 2024-08-22 | 64.07 | $65.44 | 285800 |
| 2024-08-21 | 63.93 | $65.27 | 262300 |
| 2024-08-20 | 63.81 | $65.19 | 287700 |
| 2024-08-19 | 63.65 | $65.00 | 350000 |
| 2024-08-16 | 63.50 | $64.43 | 324100 |
| 2024-08-15 | 63.37 | $64.35 | 386248 |
| 2024-08-14 | 63.20 | $64.55 | 532941 |
| 2024-08-13 | 63.06 | $64.32 | 601700 |
| 2024-08-12 | 62.90 | $63.52 | 308749 |
| 2024-08-09 | 62.76 | $63.61 | 734249 |
| 2024-08-08 | 62.69 | $63.13 | 485922 |
| 2024-08-07 | 62.67 | $62.57 | 579800 |
| 2024-08-06 | 62.62 | $62.76 | 708784 |
| 2024-08-05 | 62.50 | $62.11 | 1.1M |
| 2024-08-02 | 62.43 | $65.08 | 1.2M |
| 2024-08-01 | 62.18 | $63.67 | 1.2M |
| 2024-07-31 | 61.95 | $64.45 | 635628 |
| 2024-07-30 | 61.59 | $63.95 | 757120 |
| 2024-07-29 | 61.25 | $64.34 | 903411 |
| 2024-07-26 | 60.88 | $63.62 | 519200 |
| 2024-07-25 | 60.53 | $62.65 | 501900 |
| 2024-07-24 | 60.25 | $62.82 | 584738 |
| 2024-07-23 | 59.99 | $62.04 | 332125 |
| 2024-07-22 | 59.76 | $62.09 | 684708 |
| 2024-07-19 | 59.51 | $61.79 | 1.4M |
| 2024-07-18 | 59.31 | $60.95 | 785413 |
| 2024-07-17 | 59.09 | $61.78 | 727941 |
| 2024-07-16 | 58.79 | $60.99 | 710400 |
| 2024-07-15 | 58.57 | $60.81 | 987000 |
| 2024-07-12 | 58.34 | $62.15 | 1.4M |
| 2024-07-11 | 58.07 | $62.85 | 1.0M |
| 2024-07-10 | 57.71 | $61.44 | 719647 |
| 2024-07-09 | 57.46 | $60.35 | 538229 |
| 2024-07-08 | 57.24 | $60.71 | 834742 |
| 2024-07-05 | 57.14 | $60.05 | 1.4M |
| 2024-07-03 | 57.08 | $59.08 | 744214 |
| 2024-07-02 | 57.12 | $57.41 | 825443 |
| 2024-07-01 | 57.16 | $57.14 | 1.0M |
| 2024-06-28 | 57.19 | $56.80 | 1.1M |
| 2024-06-27 | 57.26 | $56.71 | 1.2M |
| 2024-06-26 | 57.35 | $56.98 | 1.1M |
| 2024-06-25 | 57.50 | $57.66 | 1.1M |
| 2024-06-24 | 57.65 | $57.43 | 1.1M |
| 2024-06-21 | 57.87 | $57.13 | 1.3M |
| 2024-06-20 | 58.61 | $57.85 | 1.4M |
| 2024-06-18 | 59.35 | $56.50 | 1.5M |
| 2024-06-17 | 60.15 | $55.80 | 834300 |
| 2024-06-14 | 61.00 | $56.55 | 1.1M |
| 2024-06-13 | 61.84 | $56.15 | 953796 |
| 2024-06-12 | 62.67 | $56.90 | 1.2M |
| 2024-06-11 | 63.40 | $55.50 | 753413 |
| 2024-06-10 | 64.17 | $56.53 | 577077 |
| 2024-06-07 | 64.90 | $56.00 | 663200 |
| 2024-06-06 | 65.64 | $58.64 | 816817 |
| 2024-06-05 | 66.20 | $58.90 | 762100 |
| 2024-06-04 | 66.74 | $59.81 | 826043 |
| 2024-06-03 | 67.18 | $58.12 | 779661 |
| 2024-05-31 | 67.69 | $57.86 | 1.7M |
| 2024-05-30 | 68.18 | $58.09 | 1.3M |
| 2024-05-29 | 68.63 | $58.58 | 1.1M |
| 2024-05-28 | 69.03 | $60.01 | 801000 |
| 2024-05-24 | 69.39 | $60.69 | 1.0M |
| 2024-05-23 | 69.67 | $61.72 | 1.7M |
| 2024-05-22 | 69.92 | $71.99 | 326300 |
| 2024-05-21 | 69.66 | $72.72 | 243100 |
| 2024-05-20 | 69.37 | $72.37 | 324400 |
| 2024-05-17 | 69.04 | $72.83 | 226044 |
| 2024-05-16 | 68.67 | $73.31 | 318311 |
| 2024-05-15 | 68.27 | $72.80 | 298749 |
| 2024-05-14 | 67.86 | $71.53 | 173000 |
| 2024-05-13 | 67.46 | $70.80 | 246400 |
| 2024-05-10 | 67.15 | $71.21 | 295200 |
| 2024-05-09 | 66.84 | $70.80 | 284600 |
| 2024-05-08 | 66.53 | $69.84 | 185450 |
| 2024-05-07 | 66.28 | $69.62 | 250600 |
| 2024-05-06 | 66.14 | $68.65 | 186500 |
| 2024-05-03 | 66.04 | $68.33 | 267820 |
| 2024-05-02 | 65.94 | $67.61 | 527000 |
| 2024-05-01 | 65.97 | $67.12 | 257800 |
| 2024-04-30 | 66.02 | $66.65 | 217200 |
| 2024-04-29 | 66.09 | $67.12 | 231745 |
| 2024-04-26 | 66.12 | $66.31 | 287100 |
| 2024-04-25 | 66.22 | $66.76 | 232314 |
| 2024-04-24 | 66.27 | $66.82 | 253800 |
| 2024-04-23 | 66.29 | $66.84 | 336500 |
| 2024-04-22 | 66.34 | $65.85 | 451422 |
| 2024-04-19 | 66.45 | $65.38 | 488900 |
| 2024-04-18 | 66.58 | $65.44 | 350427 |
| 2024-04-17 | 66.73 | $64.59 | 286500 |
| 2024-04-16 | 66.87 | $63.52 | 449538 |
| 2024-04-15 | 67.05 | $64.51 | 312200 |
| 2024-04-12 | 67.22 | $65.00 | 437711 |
| 2024-04-11 | 67.34 | $64.66 | 246300 |
| 2024-04-10 | 67.49 | $64.87 | 294050 |
| 2024-04-09 | 67.62 | $66.77 | 215300 |
| 2024-04-08 | 67.71 | $66.56 | 414404 |
| 2024-04-05 | 67.83 | $66.33 | 404703 |
| 2024-04-04 | 67.94 | $68.21 | 233135 |
| 2024-04-03 | 67.96 | $68.16 | 247308 |
| 2024-04-02 | 67.93 | $68.02 | 321000 |
| 2024-04-01 | 67.91 | $67.83 | 232900 |
| 2024-03-28 | 67.84 | $68.22 | 280000 |
| 2024-03-27 | 67.76 | $67.83 | 302300 |
| 2024-03-26 | 67.68 | $67.15 | 372600 |
| 2024-03-25 | 67.64 | $67.98 | 479051 |
| 2024-03-22 | 67.52 | $68.00 | 217600 |
| 2024-03-21 | 67.45 | $67.92 | 311039 |
| 2024-03-20 | 67.36 | $68.53 | 283900 |
| 2024-03-19 | 67.27 | $67.29 | 184200 |
| 2024-03-18 | 67.24 | $67.21 | 227700 |
| 2024-03-15 | 67.13 | $67.89 | 368621 |
| 2024-03-14 | 66.98 | $67.45 | 219501 |
| 2024-03-13 | 66.81 | $67.60 | 224400 |
| 2024-03-12 | 66.61 | $67.49 | 333526 |
| 2024-03-11 | 66.47 | $68.59 | 236828 |
| 2024-03-08 | 66.25 | $68.80 | 380700 |
| 2024-03-07 | 66.05 | $68.72 | 266200 |
| 2024-03-06 | 65.94 | $68.42 | 299131 |
| 2024-03-05 | 65.85 | $67.75 | 406200 |
| 2024-03-04 | 65.80 | $67.48 | 375400 |
| 2024-03-01 | 65.77 | $66.53 | 254000 |
| 2024-02-29 | 65.87 | $66.66 | 326100 |
| 2024-02-28 | 65.92 | $66.08 | 376300 |
| 2024-02-27 | 65.99 | $66.38 | 208505 |
| 2024-02-26 | 66.05 | $65.66 | 284400 |
| 2024-02-23 | 66.12 | $66.64 | 240900 |
| 2024-02-22 | 66.12 | $66.03 | 349500 |
| 2024-02-21 | 66.13 | $66.68 | 533500 |
| 2024-02-20 | 66.13 | $66.71 | 647735 |
| 2024-02-16 | 66.12 | $65.09 | 256503 |
| 2024-02-15 | 66.17 | $64.80 | 297444 |
| 2024-02-14 | 66.23 | $64.02 | 896622 |
| 2024-02-13 | 66.34 | $63.70 | 289420 |
| 2024-02-12 | 66.55 | $64.58 | 412314 |
| 2024-02-09 | 66.76 | $64.22 | 428700 |
| 2024-02-08 | 66.96 | $64.88 | 468803 |
| 2024-02-07 | 67.16 | $66.46 | 484113 |
| 2024-02-06 | 67.28 | $66.57 | 1.4M |
| 2024-02-05 | 67.41 | $66.85 | 985405 |
| 2024-02-02 | 67.54 | $66.88 | 224725 |
| 2024-02-01 | 67.64 | $68.58 | 622254 |
| 2024-01-31 | 67.63 | $67.53 | 232300 |
| 2024-01-30 | 67.65 | $67.51 | 190914 |
| 2024-01-29 | 67.67 | $67.53 | 282800 |
| 2024-01-26 | 67.70 | $67.22 | 260700 |
| 2024-01-25 | 67.77 | $66.57 | 281243 |
| 2024-01-24 | 67.88 | $66.28 | 1.8M |
| 2024-01-23 | 68.00 | $66.70 | 2.0M |
| 2024-01-22 | 68.07 | $66.38 | 563816 |
| 2024-01-19 | 68.12 | $66.11 | 272810 |
| 2024-01-18 | 68.21 | $65.94 | 304571 |
| 2024-01-17 | 68.27 | $66.23 | 501700 |
| 2024-01-16 | 68.35 | $68.06 | 271200 |
| 2024-01-12 | 68.41 | $68.68 | 218648 |
| 2024-01-11 | 68.44 | $68.29 | 320133 |
| 2024-01-10 | 68.37 | $68.87 | 168700 |
| 2024-01-09 | 68.32 | $68.90 | 348900 |
| 2024-01-08 | 68.24 | $69.17 | 299342 |
| 2024-01-05 | 68.18 | $69.28 | 291527 |
| 2024-01-04 | 68.07 | $68.98 | 593600 |
| 2024-01-03 | 67.93 | $68.38 | 335143 |
| 2024-01-02 | 67.82 | $67.82 | 454300 |
| 2023-12-29 | 67.77 | $67.99 | 192200 |
| 2023-12-28 | 67.68 | $68.21 | 181744 |
| 2023-12-27 | 67.56 | $68.48 | 276428 |
| 2023-12-26 | 67.42 | $68.89 | 171142 |
| 2023-12-22 | 67.25 | $68.62 | 252300 |
| 2023-12-21 | 67.07 | $68.18 | 367347 |
| 2023-12-20 | 66.88 | $67.33 | 308418 |
| 2023-12-19 | 66.79 | $67.81 | 322832 |
| 2023-12-18 | 66.66 | $67.15 | 356900 |
| 2023-12-15 | 66.53 | $67.82 | 472900 |
| 2023-12-14 | 66.31 | $69.29 | 410401 |
| 2023-12-13 | 65.94 | $69.30 | 615800 |
| 2023-12-12 | 65.61 | $66.95 | 1.4M |
| 2023-12-11 | 65.30 | $67.77 | 483200 |
| 2023-12-08 | 64.97 | $67.47 | 336200 |
| 2023-12-07 | 64.62 | $67.81 | 361208 |
| 2023-12-06 | 64.26 | $67.13 | 322100 |
| 2023-12-05 | 63.98 | $66.24 | 582248 |
| 2023-12-04 | 63.75 | $66.21 | 455100 |
| 2023-12-01 | 63.55 | $66.84 | 401316 |
| 2023-11-30 | 63.30 | $66.01 | 401132 |
| 2023-11-29 | 63.05 | $65.91 | 434543 |
| 2023-11-28 | 62.76 | $65.70 | 577746 |
| 2023-11-27 | 62.49 | $65.41 | 413912 |
| 2023-11-24 | 62.21 | $64.97 | 389047 |
| 2023-11-22 | 61.98 | $64.50 | 413538 |
| 2023-11-21 | 61.73 | $65.59 | 1.1M |
| 2023-11-20 | 61.44 | $65.19 | 1.5M |
| 2023-11-17 | 61.13 | $64.42 | 1.1M |
| 2023-11-16 | 60.85 | $63.44 | 359200 |
| 2023-11-15 | 60.65 | $61.97 | 257800 |
| 2023-11-14 | 60.53 | $62.66 | 309545 |
| 2023-11-13 | 60.41 | $60.85 | 430300 |
| 2023-11-10 | 60.39 | $60.98 | 378700 |
| 2023-11-09 | 60.35 | $60.47 | 362500 |
| 2023-11-08 | 60.30 | $60.70 | 359347 |
| 2023-11-07 | 60.31 | $61.49 | 301671 |
| 2023-11-06 | 60.25 | $61.74 | 305817 |
| 2023-11-03 | 60.12 | $62.12 | 401844 |
| 2023-11-02 | 59.94 | $61.78 | 408044 |
| 2023-11-01 | 59.79 | $61.06 | 387038 |
| 2023-10-31 | 59.65 | $60.15 | 334322 |
| 2023-10-30 | 59.52 | $60.22 | 341322 |
| 2023-10-27 | 59.42 | $59.88 | 656628 |
| 2023-10-26 | 59.45 | $60.37 | 402444 |
| 2023-10-25 | 59.42 | $59.61 | 312441 |
| 2023-10-24 | 59.46 | $59.76 | 413500 |
| 2023-10-23 | 59.55 | $58.88 | 375600 |
| 2023-10-20 | 59.73 | $58.90 | 331300 |
| 2023-10-19 | 59.95 | $59.44 | 577000 |
| 2023-10-18 | 60.18 | $59.62 | 315223 |
| 2023-10-17 | 60.43 | $60.20 | 304000 |
| 2023-10-16 | 60.60 | $60.36 | 265000 |
| 2023-10-13 | 60.79 | $60.31 | 377700 |
| 2023-10-12 | 60.98 | $59.48 | 475600 |
| 2023-10-11 | 61.25 | $60.79 | 439800 |
| 2023-10-10 | 61.39 | $60.25 | 389100 |
| 2023-10-09 | 61.55 | $59.14 | 415200 |
| 2023-10-06 | 61.76 | $58.69 | 520138 |
| 2023-10-05 | 61.99 | $58.72 | 479200 |
| 2023-10-04 | 62.20 | $58.15 | 406526 |
| 2023-10-03 | 62.37 | $57.55 | 579775 |
| 2023-10-02 | 62.58 | $58.21 | 481700 |
| 2023-09-29 | 62.82 | $60.63 | 390228 |
| 2023-09-28 | 62.95 | $59.79 | 543838 |
| 2023-09-27 | 63.14 | $60.40 | 385300 |
| 2023-09-26 | 63.29 | $61.55 | 279433 |
| 2023-09-25 | 63.33 | $62.41 | 424022 |
| 2023-09-22 | 63.32 | $63.36 | 241938 |
| 2023-09-21 | 63.24 | $63.95 | 220345 |
| 2023-09-20 | 63.14 | $64.61 | 250300 |
| 2023-09-19 | 62.96 | $63.66 | 261940 |
| 2023-09-18 | 62.83 | $64.06 | 267422 |
| 2023-09-15 | 62.70 | $64.23 | 488400 |
| 2023-09-14 | 62.53 | $64.82 | 265100 |
| 2023-09-13 | 62.37 | $63.61 | 272719 |
| 2023-09-12 | 62.28 | $63.36 | 283644 |
| 2023-09-11 | 62.25 | $63.53 | 481915 |
| 2023-09-08 | 62.25 | $63.17 | 251536 |
| 2023-09-07 | 62.26 | $62.91 | 293507 |
| 2023-09-06 | 62.27 | $61.67 | 205206 |
| 2023-09-05 | 62.35 | $61.74 | 265414 |
| 2023-09-01 | 62.38 | $62.90 | 362103 |
| 2023-08-31 | 62.38 | $63.21 | 185100 |
| 2023-08-30 | 62.35 | $63.71 | 374600 |
| 2023-08-29 | 62.38 | $63.35 | 275700 |
| 2023-08-28 | 62.49 | $62.38 | 194000 |
| 2023-08-25 | 62.74 | $62.17 | 207112 |
| 2023-08-24 | 62.99 | $61.66 | 237300 |
| 2023-08-23 | 63.29 | $62.11 | 322500 |
| 2023-08-22 | 63.62 | $60.88 | 324000 |
| 2023-08-21 | 64.00 | $61.22 | 416200 |
| 2023-08-18 | 64.39 | $61.37 | 311100 |
| 2023-08-17 | 64.76 | $60.88 | 200161 |
| 2023-08-16 | 65.16 | $61.58 | 201800 |
| 2023-08-15 | 65.49 | $61.73 | 231900 |
| 2023-08-14 | 65.76 | $62.87 | 234000 |
| 2023-08-11 | 65.99 | $63.41 | 379409 |
| 2023-08-10 | 66.22 | $63.40 | 276700 |
| 2023-08-09 | 66.44 | $63.17 | 624827 |
| 2023-08-08 | 66.61 | $63.18 | 370928 |
| 2023-08-07 | 66.71 | $62.48 | 515200 |
| 2023-08-04 | 66.81 | $62.83 | 346200 |
| 2023-08-03 | 66.91 | $62.69 | 376200 |
| 2023-08-02 | 67.07 | $64.15 | 304700 |
| 2023-08-01 | 67.18 | $65.67 | 495407 |
| 2023-07-31 | 67.28 | $67.38 | 182000 |
| 2023-07-28 | 67.27 | $67.14 | 254539 |
| 2023-07-27 | 67.23 | $67.58 | 201749 |
| 2023-07-26 | 67.20 | $68.74 | 276900 |
| 2023-07-25 | 67.14 | $68.60 | 176549 |
| 2023-07-24 | 67.07 | $68.92 | 256713 |
| 2023-07-21 | 66.95 | $68.71 | 347538 |
| 2023-07-20 | 66.87 | $68.88 | 557614 |
| 2023-07-19 | 66.81 | $68.29 | 255600 |
| 2023-07-18 | 66.79 | $67.07 | 264200 |
| 2023-07-17 | 66.83 | $67.59 | 401200 |
| 2023-07-14 | 66.82 | $67.93 | 347100 |
| 2023-07-13 | 66.72 | $67.72 | 200900 |
| 2023-07-12 | 66.65 | $66.57 | 294315 |
| 2023-07-11 | 66.64 | $65.18 | 263100 |
| 2023-07-10 | 66.74 | $64.46 | 286539 |
| 2023-07-07 | 66.87 | $64.99 | 323900 |
| 2023-07-06 | 66.96 | $65.87 | 342201 |
| 2023-07-05 | 67.03 | $66.32 | 574600 |
| 2023-07-03 | 67.06 | $67.60 | 284300 |
| 2023-06-30 | 67.01 | $67.33 | 241226 |
| 2023-06-29 | 67.00 | $66.19 | 278040 |
| 2023-06-28 | 67.16 | $67.07 | 208900 |
| 2023-06-27 | 67.25 | $67.57 | 206400 |
| 2023-06-26 | 67.29 | $67.07 | 234226 |
| 2023-06-23 | 67.31 | $66.57 | 257900 |
| 2023-06-22 | 67.40 | $67.06 | 199530 |
| 2023-06-21 | 67.53 | $67.80 | 288900 |
| 2023-06-20 | 67.61 | $67.83 | 327928 |
| 2023-06-16 | 67.69 | $67.93 | 609509 |
| 2023-06-15 | 67.75 | $67.25 | 260337 |
| 2023-06-14 | 68.01 | $66.05 | 343300 |
| 2023-06-13 | 68.35 | $66.22 | 325026 |
| 2023-06-12 | 68.72 | $66.35 | 332330 |
| 2023-06-09 | 69.11 | $67.26 | 261748 |
| 2023-06-08 | 69.38 | $66.98 | 375626 |
| 2023-06-07 | 69.71 | $66.79 | 378318 |
| 2023-06-06 | 70.03 | $67.31 | 366700 |
| 2023-06-05 | 70.31 | $66.97 | 474299 |
| 2023-06-02 | 70.62 | $66.68 | 656300 |
| 2023-06-01 | 70.93 | $67.13 | 442800 |
| 2023-05-31 | 71.16 | $69.35 | 355318 |
| 2023-05-30 | 71.26 | $68.90 | 419500 |
| 2023-05-26 | 71.41 | $68.20 | 399436 |
| 2023-05-25 | 71.58 | $67.63 | 358700 |
| 2023-05-24 | 71.79 | $68.40 | 301800 |
| 2023-05-23 | 71.92 | $69.60 | 273500 |
| 2023-05-22 | 72.01 | $69.42 | 253333 |
| 2023-05-19 | 72.10 | $69.32 | 432100 |
| 2023-05-18 | 72.20 | $69.22 | 579405 |
| 2023-05-17 | 72.26 | $72.44 | 485500 |
| 2023-05-16 | 72.14 | $72.84 | 377535 |
| 2023-05-15 | 71.96 | $73.55 | 755000 |
| 2023-05-12 | 71.75 | $74.22 | 1.9M |
| 2023-05-11 | 71.52 | $72.74 | 598600 |
| 2023-05-10 | 71.49 | $73.50 | 483623 |
| 2023-05-09 | 71.40 | $73.10 | 434900 |
| 2023-05-08 | 71.31 | $72.93 | 158209 |
| 2023-05-05 | 71.22 | $73.24 | 275200 |
| 2023-05-04 | 71.13 | $72.90 | 332700 |
| 2023-05-03 | 71.00 | $71.63 | 223500 |
| 2023-05-02 | 70.87 | $71.51 | 278000 |
| 2023-05-01 | 70.69 | $71.83 | 172406 |
| 2023-04-28 | 70.50 | $71.65 | 183511 |
| 2023-04-27 | 70.28 | $71.77 | 210223 |
| 2023-04-26 | 70.02 | $71.07 | 203419 |
| 2023-04-25 | 69.76 | $71.38 | 254700 |
| 2023-04-24 | 69.48 | $71.08 | 286147 |
| 2023-04-21 | 69.19 | $71.34 | 314941 |
| 2023-04-20 | 68.84 | $70.54 | 283540 |
| 2023-04-19 | 68.50 | $69.88 | 189300 |
| 2023-04-18 | 68.20 | $69.31 | 220300 |
| 2023-04-17 | 67.97 | $69.47 | 434704 |
| 2023-04-14 | 67.68 | $69.61 | 534000 |
| 2023-04-13 | 67.43 | $72.07 | 271542 |
| 2023-04-12 | 67.01 | $71.76 | 262834 |
| 2023-04-11 | 66.65 | $71.13 | 243601 |
| 2023-04-10 | 66.32 | $71.26 | 217105 |
| 2023-04-06 | 65.88 | $71.31 | 405000 |
| 2023-04-05 | 65.41 | $70.37 | 530216 |
| 2023-04-04 | 64.99 | $69.02 | 332400 |
| 2023-04-03 | 64.59 | $67.92 | 362100 |
| 2023-03-31 | 64.31 | $67.99 | 305744 |
| 2023-03-30 | 64.02 | $67.41 | 246000 |
| 2023-03-29 | 63.75 | $66.39 | 324442 |
| 2023-03-28 | 63.50 | $66.05 | 266544 |
| 2023-03-27 | 63.34 | $65.63 | 291028 |
| 2023-03-24 | 63.26 | $65.32 | 355910 |
| 2023-03-23 | 63.16 | $64.29 | 536900 |
| 2023-03-22 | 63.15 | $63.72 | 314526 |
| 2023-03-21 | 63.18 | $63.93 | 250400 |
| 2023-03-20 | 63.20 | $64.72 | 279724 |
| 2023-03-17 | 63.19 | $63.69 | 460800 |
| 2023-03-16 | 63.15 | $64.61 | 442134 |
| 2023-03-15 | 63.10 | $63.58 | 698000 |
| 2023-03-14 | 63.14 | $64.64 | 371611 |
| 2023-03-13 | 63.09 | $64.49 | 511006 |
| 2023-03-10 | 63.00 | $62.44 | 423100 |
| 2023-03-09 | 62.99 | $61.91 | 212051 |
| 2023-03-08 | 62.99 | $62.06 | 229000 |
| 2023-03-07 | 63.01 | $61.03 | 266015 |
| 2023-03-06 | 63.10 | $62.28 | 232900 |
| 2023-03-03 | 63.11 | $62.30 | 235209 |
| 2023-03-02 | 63.18 | $61.90 | 210600 |
| 2023-03-01 | 63.28 | $61.35 | 411606 |
| 2023-02-28 | 63.40 | $62.91 | 305800 |
| 2023-02-27 | 63.45 | $64.03 | 244939 |
| 2023-02-24 | 63.43 | $63.40 | 229400 |
| 2023-02-23 | 63.47 | $63.98 | 176400 |
| 2023-02-22 | 63.50 | $64.29 | 268269 |
| 2023-02-21 | 63.48 | $64.41 | 283301 |
| 2023-02-17 | 63.46 | $64.49 | 245532 |
| 2023-02-16 | 63.45 | $62.95 | 205346 |
| 2023-02-15 | 63.52 | $63.64 | 208000 |
| 2023-02-14 | 63.52 | $64.23 | 291300 |
| 2023-02-13 | 63.50 | $63.73 | 246344 |
| 2023-02-10 | 63.47 | $62.70 | 274843 |
| 2023-02-09 | 63.50 | $62.18 | 282421 |
| 2023-02-08 | 63.55 | $61.91 | 196612 |
| 2023-02-07 | 63.57 | $62.46 | 182115 |
| 2023-02-06 | 63.59 | $62.90 | 274825 |
| 2023-02-03 | 63.63 | $62.34 | 263449 |
| 2023-02-02 | 63.58 | $63.72 | 278100 |
| 2023-02-01 | 63.50 | $63.93 | 467900 |
| 2023-01-31 | 63.33 | $63.77 | 200200 |
| 2023-01-30 | 63.15 | $63.87 | 238346 |
| 2023-01-27 | 63.00 | $63.64 | 233549 |
| 2023-01-26 | 62.81 | $64.26 | 212512 |
| 2023-01-25 | 62.63 | $64.52 | 213000 |
| 2023-01-24 | 62.45 | $64.03 | 201235 |
| 2023-01-23 | 62.26 | $63.88 | 262696 |
| 2023-01-20 | 62.10 | $64.38 | 282100 |
| 2023-01-19 | 61.92 | $64.25 | 321739 |
| 2023-01-18 | 61.73 | $63.76 | 297529 |
| 2023-01-17 | 61.58 | $63.82 | 283300 |
| 2023-01-13 | 61.50 | $63.15 | 288307 |
| 2023-01-12 | 61.50 | $63.31 | 233508 |
| 2023-01-11 | 61.47 | $63.02 | 308600 |
| 2023-01-10 | 61.44 | $62.32 | 307119 |
| 2023-01-09 | 61.44 | $62.87 | 462700 |
| 2023-01-06 | 61.44 | $63.76 | 562528 |
| 2023-01-05 | 61.35 | $61.35 | 478741 |
| 2023-01-04 | 61.39 | $62.05 | 484033 |
| 2023-01-03 | 61.42 | $60.49 | 446100 |
| 2022-12-30 | 61.52 | $60.32 | 219338 |
| 2022-12-29 | 61.64 | $60.74 | 284830 |
| 2022-12-28 | 61.69 | $59.93 | 355200 |
| 2022-12-27 | 61.72 | $60.68 | 224800 |
| 2022-12-23 | 61.73 | $60.84 | 238911 |
| 2022-12-22 | 61.78 | $60.32 | 298723 |
| 2022-12-21 | 61.83 | $60.71 | 489700 |
| 2022-12-20 | 61.86 | $60.65 | 370900 |
| 2022-12-19 | 61.87 | $60.51 | 430100 |
| 2022-12-16 | 61.86 | $60.73 | 447200 |
| 2022-12-15 | 61.79 | $62.19 | 375801 |
| 2022-12-14 | 61.69 | $63.14 | 384000 |
| 2022-12-13 | 61.49 | $62.75 | 372846 |
| 2022-12-12 | 61.30 | $62.46 | 308500 |
| 2022-12-09 | 61.15 | $62.33 | 363043 |
| 2022-12-08 | 61.01 | $62.80 | 625647 |
| 2022-12-07 | 60.66 | $61.99 | 306500 |
| 2022-12-06 | 60.37 | $62.20 | 292100 |
| 2022-12-05 | 60.02 | $62.60 | 358000 |
| 2022-12-02 | 59.65 | $62.46 | 343232 |
| 2022-12-01 | 59.23 | $62.84 | 707100 |
| 2022-11-30 | 58.84 | $61.60 | 341300 |
| 2022-11-29 | 58.51 | $60.62 | 335000 |
| 2022-11-28 | 58.21 | $60.92 | 470922 |
| 2022-11-25 | 57.93 | $61.70 | 235700 |
| 2022-11-23 | 57.56 | $61.48 | 466439 |
| 2022-11-22 | 57.17 | $61.27 | 331511 |
| 2022-11-21 | 56.79 | $60.75 | 368037 |
| 2022-11-18 | 56.35 | $60.42 | 340805 |
| 2022-11-17 | 55.88 | $59.34 | 351200 |
| 2022-11-16 | 55.43 | $60.03 | 347700 |
| 2022-11-15 | 54.97 | $59.30 | 449621 |
| 2022-11-14 | 54.57 | $58.98 | 484600 |
| 2022-11-11 | 54.19 | $59.40 | 426147 |
| 2022-11-10 | 53.65 | $59.57 | 663408 |
| 2022-11-09 | 53.14 | $55.66 | 421938 |
| 2022-11-08 | 52.72 | $56.20 | 541307 |
| 2022-11-07 | 52.34 | $55.19 | 426300 |
| 2022-11-04 | 52.05 | $55.23 | 544400 |
| 2022-11-03 | 51.81 | $54.15 | 583300 |
| 2022-11-02 | 51.64 | $54.96 | 508023 |
| 2022-11-01 | 51.52 | $55.00 | 567048 |
| 2022-10-31 | 51.46 | $54.62 | 637811 |
| 2022-10-28 | 51.38 | $55.30 | 460200 |
| 2022-10-27 | 51.19 | $54.25 | 537500 |
| 2022-10-26 | 51.06 | $53.79 | 485987 |
| 2022-10-25 | 51.01 | $53.70 | 879326 |
| 2022-10-24 | 50.90 | $51.97 | 854800 |
| 2022-10-21 | 50.98 | $50.90 | 405746 |
| 2022-10-20 | 51.25 | $50.32 | 602100 |
| 2022-10-19 | 51.67 | $50.86 | 571020 |
| 2022-10-18 | 52.07 | $51.37 | 663915 |
| 2022-10-17 | 52.44 | $51.36 | 822372 |
| 2022-10-14 | 52.88 | $48.65 | 623043 |
| 2022-10-13 | 53.44 | $49.29 | 751200 |
| 2022-10-12 | 53.97 | $47.26 | 656944 |
| 2022-10-11 | 54.69 | $48.64 | 826504 |
| 2022-10-10 | 55.38 | $49.47 | 825400 |
| 2022-10-07 | 56.09 | $50.35 | 803100 |
| 2022-10-06 | 56.71 | $50.78 | 558485 |
| 2022-10-05 | 57.27 | $52.51 | 687400 |
| 2022-10-04 | 57.78 | $53.86 | 802800 |
| 2022-10-03 | 58.22 | $52.87 | 791600 |
| 2022-09-30 | 58.69 | $51.53 | 810200 |
| 2022-09-29 | 59.26 | $51.74 | 926400 |
| 2022-09-28 | 59.84 | $52.86 | 1.0M |
| 2022-09-27 | 60.49 | $51.49 | 1.0M |
| 2022-09-26 | 61.32 | $53.54 | 1.0M |
| 2022-09-23 | 62.02 | $56.32 | 694100 |
| 2022-09-22 | 62.64 | $58.66 | 310400 |
| 2022-09-21 | 63.14 | $58.76 | 342200 |
| 2022-09-20 | 63.66 | $58.95 | 438316 |
| 2022-09-19 | 64.23 | $60.02 | 377443 |
| 2022-09-16 | 64.73 | $59.97 | 301844 |
| 2022-09-15 | 65.28 | $59.83 | 546912 |
| 2022-09-14 | 65.85 | $61.68 | 389700 |
| 2022-09-13 | 66.35 | $62.42 | 453600 |
| 2022-09-12 | 66.76 | $63.59 | 399600 |
| 2022-09-09 | 67.10 | $62.85 | 301707 |
| 2022-09-08 | 67.43 | $61.97 | 504400 |
| 2022-09-07 | 67.85 | $62.68 | 342300 |
| 2022-09-06 | 68.22 | $62.73 | 512028 |
| 2022-09-02 | 68.55 | $62.15 | 376229 |
| 2022-09-01 | 68.87 | $63.06 | 577200 |
| 2022-08-31 | 69.19 | $63.19 | 764221 |
| 2022-08-30 | 69.52 | $66.02 | 818901 |
| 2022-08-29 | 69.73 | $68.04 | 211234 |
| 2022-08-26 | 69.79 | $67.56 | 299500 |
| 2022-08-25 | 69.90 | $68.57 | 267570 |
| 2022-08-24 | 69.90 | $68.68 | 376434 |
| 2022-08-23 | 69.87 | $69.27 | 502217 |
| 2022-08-22 | 69.81 | $70.24 | 380124 |
| 2022-08-19 | 69.68 | $70.19 | 338870 |
| 2022-08-18 | 69.50 | $70.79 | 391300 |
| 2022-08-17 | 69.21 | $71.41 | 336543 |
| 2022-08-16 | 68.95 | $71.53 | 274200 |
| 2022-08-15 | 68.72 | $70.67 | 248700 |
| 2022-08-12 | 68.50 | $70.42 | 243400 |
| 2022-08-11 | 68.30 | $69.47 | 322740 |
| 2022-08-10 | 68.10 | $70.24 | 230111 |
| 2022-08-09 | 67.87 | $70.08 | 220424 |
| 2022-08-08 | 67.62 | $69.32 | 293230 |
| 2022-08-05 | 67.41 | $68.55 | 296752 |
| 2022-08-04 | 67.21 | $69.61 | 308802 |
| 2022-08-03 | 66.99 | $69.83 | 374900 |
| 2022-08-02 | 66.77 | $70.07 | 469400 |
| 2022-08-01 | 66.50 | $69.38 | 427324 |
| 2022-07-29 | 66.33 | $69.61 | 241900 |
| 2022-07-28 | 66.08 | $68.70 | 250600 |
| 2022-07-27 | 65.95 | $68.00 | 255232 |
| 2022-07-26 | 65.82 | $68.12 | 301300 |
| 2022-07-25 | 65.70 | $67.57 | 285200 |
| 2022-07-22 | 65.59 | $66.56 | 329512 |
| 2022-07-21 | 65.43 | $65.06 | 307830 |
| 2022-07-20 | 65.38 | $66.25 | 361200 |
| 2022-07-19 | 65.23 | $66.89 | 323328 |
| 2022-07-18 | 65.05 | $66.34 | 294100 |
| 2022-07-15 | 64.96 | $66.29 | 359900 |
| 2022-07-14 | 64.89 | $65.62 | 351909 |
| 2022-07-13 | 64.79 | $65.61 | 277100 |
| 2022-07-12 | 64.78 | $65.02 | 422144 |
| 2022-07-11 | 64.90 | $65.11 | 346950 |
| 2022-07-08 | 65.01 | $64.64 | 335112 |
| 2022-07-07 | 65.23 | $65.18 | 340523 |
| 2022-07-06 | 65.50 | $65.29 | 572200 |
| 2022-07-05 | 65.80 | $64.74 | 597911 |
| 2022-07-01 | 66.10 | $65.97 | 657500 |
| 2022-06-30 | 66.48 | $64.69 | 554900 |
| 2022-06-29 | 66.87 | $66.04 | 335900 |
| 2022-06-28 | 67.29 | $65.36 | 406425 |
| 2022-06-27 | 67.73 | $65.78 | 400800 |
| 2022-06-24 | 68.19 | $65.28 | 425800 |
| 2022-06-23 | 68.81 | $63.43 | 540615 |
| 2022-06-22 | 69.53 | $64.02 | 630300 |
| 2022-06-21 | 70.18 | $63.23 | 467648 |
| 2022-06-17 | 70.83 | $63.40 | 662900 |
| 2022-06-16 | 71.45 | $64.48 | 717000 |
| 2022-06-15 | 72.06 | $64.81 | 680647 |
| 2022-06-14 | 72.68 | $63.68 | 585113 |
| 2022-06-13 | 73.28 | $65.49 | 540300 |
| 2022-06-10 | 73.75 | $67.35 | 441604 |
| 2022-06-09 | 74.04 | $67.43 | 437938 |
| 2022-06-08 | 74.31 | $68.95 | 464240 |
| 2022-06-07 | 74.53 | $70.62 | 517236 |
| 2022-06-06 | 74.65 | $71.15 | 349000 |
| 2022-06-03 | 74.77 | $70.88 | 214417 |
| 2022-06-02 | 74.93 | $73.50 | 333622 |
| 2022-06-01 | 75.01 | $72.49 | 473813 |
| 2022-05-31 | 75.09 | $74.38 | 460700 |
| 2022-05-27 | 75.06 | $74.15 | 381900 |
| 2022-05-26 | 75.06 | $75.04 | 422643 |
| 2022-05-25 | 75.13 | $77.79 | 407447 |
| 2022-05-24 | 75.02 | $77.72 | 465332 |
| 2022-05-23 | 74.89 | $77.02 | 422501 |
| 2022-05-20 | 74.84 | $76.21 | 380932 |
| 2022-05-19 | 74.81 | $75.95 | 411249 |
| 2022-05-18 | 74.78 | $76.54 | 387800 |
| 2022-05-17 | 74.82 | $77.34 | 353505 |
| 2022-05-16 | 74.77 | $75.57 | 330027 |
| 2022-05-13 | 74.85 | $75.01 | 349113 |
| 2022-05-12 | 74.97 | $73.11 | 402644 |
| 2022-05-11 | 75.21 | $72.85 | 384304 |
| 2022-05-10 | 75.45 | $73.27 | 424500 |
| 2022-05-09 | 75.74 | $73.11 | 455800 |
| 2022-05-06 | 76.08 | $73.37 | 520119 |
| 2022-05-05 | 76.39 | $74.18 | 461160 |
| 2022-05-04 | 76.69 | $75.01 | 373147 |
| 2022-05-03 | 76.87 | $74.15 | 354640 |
| 2022-05-02 | 77.00 | $73.72 | 356500 |
| 2022-04-29 | 77.17 | $74.16 | 432909 |
| 2022-04-28 | 77.30 | $76.53 | 362126 |
| 2022-04-27 | 77.32 | $75.67 | 425605 |
| 2022-04-26 | 77.31 | $75.11 | 463500 |
| 2022-04-25 | 77.28 | $76.03 | 444837 |
| 2022-04-22 | 77.23 | $75.46 | 319903 |
| 2022-04-21 | 77.16 | $75.39 | 489920 |
| 2022-04-20 | 77.06 | $77.31 | 241219 |
| 2022-04-19 | 76.92 | $76.39 | 313300 |
| 2022-04-18 | 76.84 | $77.15 | 241700 |
| 2022-04-14 | 76.73 | $77.49 | 342915 |
| 2022-04-13 | 76.62 | $77.92 | 402044 |
| 2022-04-12 | 76.42 | $77.65 | 626427 |
| 2022-04-11 | 76.32 | $79.09 | 340800 |
| 2022-04-08 | 76.01 | $79.83 | 384028 |
| 2022-04-07 | 75.65 | $79.63 | 377600 |
| 2022-04-06 | 75.39 | $80.01 | 481633 |
| 2022-04-05 | 75.14 | $78.63 | 450600 |
| 2022-04-04 | 74.87 | $76.89 | 318900 |
| 2022-04-01 | 74.69 | $77.02 | 464549 |
| 2022-03-31 | 74.54 | $76.87 | 278512 |
| 2022-03-30 | 74.43 | $76.85 | 332237 |
| 2022-03-29 | 74.36 | $75.52 | 197100 |
| 2022-03-28 | 74.37 | $74.54 | 235100 |
| 2022-03-25 | 74.42 | $74.89 | 196997 |
| 2022-03-24 | 74.39 | $74.10 | 288300 |
| 2022-03-23 | 74.25 | $73.49 | 318100 |
| 2022-03-22 | 74.21 | $74.53 | 270800 |
| 2022-03-21 | 74.13 | $74.66 | 381900 |
| 2022-03-18 | 74.09 | $74.98 | 496726 |
| 2022-03-17 | 74.02 | $75.21 | 285300 |
| 2022-03-16 | 73.94 | $73.98 | 407318 |
| 2022-03-15 | 73.86 | $75.60 | 454625 |
| 2022-03-14 | 73.73 | $72.89 | 467509 |
| 2022-03-11 | 73.77 | $72.72 | 672426 |
| 2022-03-10 | 73.81 | $74.44 | 298600 |
| 2022-03-09 | 73.76 | $75.07 | 492600 |
| 2022-03-08 | 73.67 | $73.21 | 495034 |
| 2022-03-07 | 73.66 | $73.16 | 592638 |
| 2022-03-04 | 73.66 | $74.08 | 718680 |
| 2022-03-03 | 73.69 | $74.67 | 526810 |
| 2022-03-02 | 73.70 | $75.39 | 397500 |
| 2022-03-01 | 73.64 | $75.76 | 407600 |
| 2022-02-28 | 73.51 | $75.58 | 550700 |
| 2022-02-25 | 73.42 | $74.21 | 486835 |
| 2022-02-24 | 73.38 | $71.29 | 590286 |
| 2022-02-23 | 73.41 | $72.77 | 356200 |
| 2022-02-22 | 73.43 | $72.86 | 392739 |
| 2022-02-18 | 73.43 | $73.85 | 324300 |
| 2022-02-17 | 73.42 | $73.63 | 550811 |
| 2022-02-16 | 73.44 | $73.59 | 302335 |
| 2022-02-15 | 73.46 | $72.49 | 338300 |
| 2022-02-14 | 73.53 | $72.86 | 498400 |
| 2022-02-11 | 73.57 | $73.85 | 548900 |
| 2022-02-10 | 73.52 | $73.51 | 539805 |
| 2022-02-09 | 73.45 | $73.34 | 253621 |
| 2022-02-08 | 73.36 | $73.32 | 326008 |
| 2022-02-07 | 73.28 | $73.08 | 304000 |
| 2022-02-04 | 73.20 | $73.12 | 408800 |
| 2022-02-03 | 73.10 | $74.59 | 257800 |
| 2022-02-02 | 72.96 | $74.88 | 313344 |
| 2022-02-01 | 72.83 | $74.25 | 494000 |
| 2022-01-31 | 72.74 | $73.19 | 311200 |
| 2022-01-28 | 72.69 | $73.79 | 369700 |
| 2022-01-27 | 72.65 | $73.31 | 346651 |
| 2022-01-26 | 72.66 | $72.01 | 603800 |
| 2022-01-25 | 72.69 | $73.05 | 579123 |
| 2022-01-24 | 72.67 | $72.94 | 626000 |
| 2022-01-21 | 72.64 | $73.58 | 762608 |
| 2022-01-20 | 72.58 | $73.96 | 336500 |
| 2022-01-19 | 72.45 | $74.08 | 395901 |
| 2022-01-18 | 72.31 | $73.80 | 374000 |
| 2022-01-14 | 72.14 | $73.65 | 522700 |
| 2022-01-13 | 71.94 | $73.02 | 409340 |
| 2022-01-12 | 71.80 | $72.04 | 215900 |
| 2022-01-11 | 71.68 | $71.63 | 321300 |
| 2022-01-10 | 71.56 | $71.54 | 280000 |
| 2022-01-07 | 71.46 | $71.61 | 276600 |
| 2022-01-06 | 71.33 | $71.03 | 300600 |
| 2022-01-05 | 71.22 | $71.75 | 347517 |
| 2022-01-04 | 71.03 | $72.45 | 315900 |
| 2022-01-03 | 70.78 | $72.31 | 415400 |
| 2021-12-31 | 70.50 | $72.32 | 271400 |
| 2021-12-30 | 70.16 | $72.96 | 252602 |
| 2021-12-29 | 69.82 | $73.44 | 308600 |
| 2021-12-28 | 69.45 | $72.66 | 171245 |
| 2021-12-27 | 69.15 | $72.62 | 133100 |
| 2021-12-23 | 68.86 | $72.37 | 191200 |
| 2021-12-22 | 68.57 | $72.27 | 345151 |
| 2021-12-21 | 68.29 | $71.49 | 424300 |
| 2021-12-20 | 68.02 | $71.21 | 377119 |
| 2021-12-17 | 67.77 | $70.43 | 652200 |
| 2021-12-16 | 67.56 | $69.57 | 320500 |
| 2021-12-15 | 67.37 | $70.24 | 283900 |
| 2021-12-14 | 67.12 | $69.60 | 253014 |
| 2021-12-13 | 66.94 | $69.28 | 347732 |
| 2021-12-10 | 66.75 | $69.54 | 235140 |
| 2021-12-09 | 66.52 | $69.15 | 441400 |
| 2021-12-08 | 66.31 | $68.77 | 306000 |
| 2021-12-07 | 66.08 | $67.95 | 241039 |
| 2021-12-06 | 65.90 | $67.49 | 363900 |
| 2021-12-03 | 65.75 | $66.59 | 301200 |
| 2021-12-02 | 65.64 | $65.66 | 383700 |
| 2021-12-01 | 65.61 | $66.00 | 444216 |
| 2021-11-30 | 65.53 | $66.07 | 498002 |
| 2021-11-29 | 65.47 | $66.75 | 297715 |
| 2021-11-26 | 65.34 | $66.73 | 193800 |
| 2021-11-24 | 65.26 | $66.64 | 187300 |
| 2021-11-23 | 65.13 | $66.65 | 322337 |
| 2021-11-22 | 64.97 | $66.13 | 340908 |
| 2021-11-19 | 64.79 | $66.23 | 337600 |
| 2021-11-18 | 64.62 | $66.17 | 269100 |
| 2021-11-17 | 64.44 | $65.81 | 199100 |
| 2021-11-16 | 64.30 | $65.25 | 180547 |
| 2021-11-15 | 64.16 | $65.92 | 173300 |
| 2021-11-12 | 63.96 | $65.45 | 234700 |
| 2021-11-11 | 63.77 | $64.97 | 180911 |
| 2021-11-10 | 63.60 | $65.01 | 235815 |
| 2021-11-09 | 63.43 | $64.12 | 278500 |
| 2021-11-08 | 63.24 | $64.39 | 230100 |
| 2021-11-05 | 63.03 | $64.41 | 346948 |
| 2021-11-04 | 62.84 | $64.52 | 246000 |
| 2021-11-03 | 62.66 | $64.88 | 177100 |
| 2021-11-02 | 62.50 | $64.57 | 200300 |
| 2021-11-01 | 62.37 | $64.87 | 225100 |
| 2021-10-29 | 62.21 | $64.08 | 352617 |
| 2021-10-28 | 62.03 | $65.14 | 577611 |
| 2021-10-27 | 61.76 | $64.08 | 484800 |
| 2021-10-26 | 61.56 | $63.30 | 358900 |
| 2021-10-25 | 61.41 | $62.56 | 222000 |
| 2021-10-22 | 61.38 | $62.82 | 192400 |
| 2021-10-21 | 61.37 | $62.56 | 175713 |
| 2021-10-20 | 61.43 | $63.07 | 179800 |
| 2021-10-19 | 61.48 | $62.42 | 228811 |
| 2021-10-18 | 61.62 | $61.92 | 392519 |
| 2021-10-15 | 61.78 | $61.61 | 200216 |
| 2021-10-14 | 62.00 | $61.66 | 223817 |
| 2021-10-13 | 62.25 | $61.70 | 268903 |
| 2021-10-12 | 62.48 | $60.31 | 175900 |
| 2021-10-11 | 62.80 | $60.21 | 201500 |
| 2021-10-08 | 63.09 | $60.43 | 365300 |
| 2021-10-07 | 63.30 | $60.95 | 375528 |
| 2021-10-06 | 63.51 | $61.72 | 279982 |
| 2021-10-05 | 63.67 | $61.90 | 239733 |
| 2021-10-04 | 63.78 | $61.69 | 497825 |
| 2021-10-01 | 63.95 | $60.60 | 500010 |
| 2021-09-30 | 64.19 | $59.63 | 339046 |
| 2021-09-29 | 64.48 | $60.21 | 329837 |
| 2021-09-28 | 64.71 | $60.25 | 574929 |
| 2021-09-27 | 64.93 | $61.89 | 259348 |
| 2021-09-24 | 65.07 | $62.57 | 314733 |
| 2021-09-23 | 65.17 | $63.95 | 280723 |
| 2021-09-22 | 65.25 | $64.07 | 340500 |
| 2021-09-21 | 65.34 | $65.19 | 254217 |
| 2021-09-20 | 65.40 | $64.97 | 397100 |
| 2021-09-17 | 65.50 | $66.02 | 509200 |
| 2021-09-16 | 65.53 | $66.69 | 317000 |
| 2021-09-15 | 65.55 | $66.39 | 296621 |
| 2021-09-14 | 65.55 | $66.62 | 410000 |
| 2021-09-13 | 65.54 | $66.05 | 399039 |
| 2021-09-10 | 65.56 | $64.70 | 397248 |
| 2021-09-09 | 65.62 | $65.03 | 432737 |
| 2021-09-08 | 65.65 | $65.06 | 322600 |
| 2021-09-07 | 65.69 | $64.02 | 221200 |
| 2021-09-03 | 65.78 | $65.05 | 281600 |
| 2021-09-02 | 65.79 | $65.52 | 297834 |
| 2021-09-01 | 65.80 | $65.25 | 260900 |
| 2021-08-31 | 65.79 | $64.89 | 190439 |
| 2021-08-30 | 65.79 | $64.67 | 127443 |
| 2021-08-27 | 65.79 | $64.66 | 250428 |
| 2021-08-26 | 65.78 | $64.60 | 474200 |
| 2021-08-25 | 65.80 | $65.49 | 299300 |
| 2021-08-24 | 65.78 | $65.93 | 268500 |
| 2021-08-23 | 65.74 | $66.43 | 170242 |
| 2021-08-20 | 65.63 | $66.90 | 160005 |
| 2021-08-19 | 65.51 | $66.74 | 183100 |
| 2021-08-18 | 65.35 | $67.01 | 420928 |
| 2021-08-17 | 65.16 | $66.41 | 203700 |
| 2021-08-16 | 65.01 | $66.39 | 229612 |
| 2021-08-13 | 64.89 | $66.37 | 171131 |
| 2021-08-12 | 64.84 | $65.88 | 152215 |
| 2021-08-11 | 64.79 | $65.77 | 148416 |
| 2021-08-10 | 64.74 | $65.90 | 222800 |
| 2021-08-09 | 64.71 | $65.70 | 237536 |
| 2021-08-06 | 64.69 | $65.28 | 195400 |
| 2021-08-05 | 64.72 | $65.64 | 156208 |
| 2021-08-04 | 64.67 | $65.15 | 241300 |
| 2021-08-03 | 64.67 | $64.89 | 240738 |
| 2021-08-02 | 64.66 | $64.73 | 247700 |
| 2021-07-30 | 64.65 | $64.32 | 253700 |
| 2021-07-29 | 64.63 | $65.03 | 167000 |
| 2021-07-28 | 64.57 | $65.08 | 207438 |
| 2021-07-27 | 64.52 | $65.15 | 214100 |
| 2021-07-26 | 64.49 | $64.31 | 568200 |
| 2021-07-23 | 64.50 | $64.45 | 314047 |
| 2021-07-22 | 64.53 | $63.47 | 238800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
82.76
2026-07-20
Close Price
$82.48
Vol: 628645
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
52.09
Average
68.54
Maximum
90.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 82.76 | $82.48 | 628645 |
| 2026-07-17 | 82.78 | $83.99 | 831700 |
| 2026-07-16 | 82.66 | $82.51 | 802539 |
| 2026-07-15 | 82.67 | $82.91 | 858200 |
| 2026-07-14 | 82.65 | $83.41 | 727100 |
| 2026-07-13 | 82.57 | $83.28 | 749300 |
| 2026-07-10 | 82.49 | $82.59 | 470438 |
| 2026-07-09 | 82.48 | $82.32 | 662132 |
| 2026-07-08 | 82.50 | $83.53 | 903100 |
| 2026-07-07 | 82.39 | $83.11 | 794727 |
| 2026-07-06 | 82.32 | $82.59 | 997100 |
| 2026-07-02 | 82.29 | $82.85 | 1.1M |
| 2026-07-01 | 82.23 | $80.18 | 1.4M |
| 2026-06-30 | 82.44 | $82.87 | 1.0M |
| 2026-06-29 | 82.40 | $83.76 | 995168 |
| 2026-06-26 | 82.26 | $83.01 | 1.3M |
| 2026-06-25 | 82.18 | $83.42 | 1.2M |
| 2026-06-24 | 82.05 | $82.83 | 2.7M |
| 2026-06-23 | 81.96 | $81.57 | 1.3M |
| 2026-06-22 | 82.00 | $80.97 | 1.3M |
| 2026-06-18 | 82.11 | $79.44 | 3.0M |
| 2026-06-17 | 82.39 | $80.68 | 954003 |
| 2026-06-16 | 82.57 | $82.28 | 1.0M |
| 2026-06-15 | 82.61 | $81.57 | 896102 |
| 2026-06-12 | 82.72 | $81.84 | 666295 |
| 2026-06-11 | 82.81 | $81.52 | 910737 |
| 2026-06-10 | 82.94 | $80.38 | 707959 |
| 2026-06-09 | 83.21 | $81.08 | 904612 |
| 2026-06-08 | 83.44 | $80.17 | 1.1M |
| 2026-06-05 | 83.78 | $81.86 | 979075 |
| 2026-06-04 | 83.98 | $81.38 | 899900 |
| 2026-06-03 | 84.26 | $80.23 | 1.1M |
| 2026-06-02 | 84.68 | $80.64 | 901800 |
| 2026-06-01 | 85.11 | $80.00 | 1.6M |
| 2026-05-29 | 85.64 | $81.53 | 1.5M |
| 2026-05-28 | 86.08 | $84.86 | 904200 |
| 2026-05-27 | 86.20 | $85.79 | 1.1M |
| 2026-05-26 | 86.25 | $87.68 | 669417 |
| 2026-05-22 | 86.10 | $86.61 | 728338 |
| 2026-05-21 | 86.04 | $86.42 | 714551 |
| 2026-05-20 | 86.00 | $84.72 | 1.2M |
| 2026-05-19 | 86.14 | $84.15 | 1.4M |
| 2026-05-18 | 86.35 | $83.84 | 4.2M |
| 2026-05-15 | 86.61 | $80.64 | 7.1M |
| 2026-05-14 | 87.24 | $87.43 | 4.5M |
| 2026-05-13 | 87.22 | $86.98 | 2.9M |
| 2026-05-12 | 87.25 | $87.24 | 2.6M |
| 2026-05-11 | 87.25 | $87.16 | 1.6M |
| 2026-05-08 | 87.26 | $86.89 | 1.0M |
| 2026-05-07 | 87.29 | $85.91 | 843200 |
| 2026-05-06 | 87.44 | $87.85 | 813800 |
| 2026-05-05 | 87.40 | $87.64 | 889413 |
| 2026-05-04 | 87.37 | $87.50 | 511342 |
| 2026-05-01 | 87.36 | $88.48 | 884100 |
| 2026-04-30 | 87.24 | $89.54 | 1.3M |
| 2026-04-29 | 87.00 | $85.98 | 1.1M |
| 2026-04-28 | 87.11 | $87.45 | 790304 |
| 2026-04-27 | 87.07 | $87.23 | 573851 |
| 2026-04-24 | 87.05 | $87.42 | 692440 |
| 2026-04-23 | 87.01 | $86.96 | 644911 |
| 2026-04-22 | 87.02 | $85.60 | 843711 |
| 2026-04-21 | 87.17 | $84.27 | 938407 |
| 2026-04-20 | 87.47 | $86.02 | 1.3M |
| 2026-04-17 | 87.63 | $86.92 | 848800 |
| 2026-04-16 | 87.70 | $87.52 | 724200 |
| 2026-04-15 | 87.72 | $87.86 | 610646 |
| 2026-04-14 | 87.71 | $88.95 | 754100 |
| 2026-04-13 | 87.57 | $88.95 | 884424 |
| 2026-04-10 | 87.43 | $90.29 | 611300 |
| 2026-04-09 | 87.13 | $90.32 | 742600 |
| 2026-04-08 | 86.79 | $89.96 | 1.1M |
| 2026-04-07 | 86.46 | $87.52 | 708000 |
| 2026-04-06 | 86.35 | $87.06 | 572400 |
| 2026-04-02 | 86.27 | $87.99 | 936000 |
| 2026-04-01 | 86.09 | $86.84 | 1.2M |
| 2026-03-31 | 86.01 | $84.60 | 1.5M |
| 2026-03-30 | 86.16 | $83.69 | 814800 |
| 2026-03-27 | 86.42 | $81.92 | 979654 |
| 2026-03-26 | 86.90 | $82.40 | 939800 |
| 2026-03-25 | 87.37 | $84.29 | 1.1M |
| 2026-03-24 | 87.69 | $82.33 | 1.3M |
| 2026-03-23 | 88.26 | $82.06 | 1.7M |
| 2026-03-20 | 88.91 | $81.99 | 3.1M |
| 2026-03-19 | 89.64 | $85.53 | 1.5M |
| 2026-03-18 | 90.07 | $87.40 | 1.1M |
| 2026-03-17 | 90.35 | $90.42 | 1.7M |
| 2026-03-16 | 90.34 | $90.89 | 998300 |
| 2026-03-13 | 90.29 | $90.90 | 1.1M |
| 2026-03-12 | 90.22 | $90.81 | 1.1M |
| 2026-03-11 | 90.16 | $89.69 | 1.3M |
| 2026-03-10 | 90.21 | $89.85 | 2.0M |
| 2026-03-09 | 90.25 | $90.41 | 1.3M |
| 2026-03-06 | 90.23 | $89.86 | 1.3M |
| 2026-03-05 | 90.27 | $89.74 | 1.3M |
| 2026-03-04 | 90.33 | $90.43 | 1.1M |
| 2026-03-03 | 90.32 | $90.74 | 1.1M |
| 2026-03-02 | 90.27 | $93.88 | 1.0M |
| 2026-02-27 | 89.89 | $93.77 | 962700 |
| 2026-02-26 | 89.48 | $93.72 | 1.1M |
| 2026-02-25 | 89.04 | $93.93 | 1.2M |
| 2026-02-24 | 88.52 | $92.38 | 2.5M |
| 2026-02-23 | 88.12 | $91.44 | 1.4M |
| 2026-02-20 | 87.77 | $90.28 | 1.2M |
| 2026-02-19 | 87.50 | $90.27 | 787100 |
| 2026-02-18 | 87.21 | $90.81 | 1.1M |
| 2026-02-17 | 86.83 | $92.42 | 1.9M |
| 2026-02-13 | 86.24 | $92.40 | 2.8M |
| 2026-02-12 | 85.60 | $91.22 | 2.4M |
| 2026-02-11 | 85.00 | $90.64 | 1.3M |
| 2026-02-10 | 84.41 | $88.76 | 782000 |
| 2026-02-09 | 83.95 | $88.39 | 819451 |
| 2026-02-06 | 83.49 | $88.06 | 1.0M |
| 2026-02-05 | 83.00 | $86.89 | 982750 |
| 2026-02-04 | 82.59 | $87.79 | 1.2M |
| 2026-02-03 | 82.05 | $86.23 | 788059 |
| 2026-02-02 | 81.61 | $84.61 | 1.1M |
| 2026-01-30 | 81.29 | $85.27 | 1.2M |
| 2026-01-29 | 80.87 | $85.07 | 787268 |
| 2026-01-28 | 80.43 | $84.68 | 852407 |
| 2026-01-27 | 79.98 | $84.31 | 754609 |
| 2026-01-26 | 79.53 | $82.58 | 655900 |
| 2026-01-23 | 79.21 | $81.50 | 611000 |
| 2026-01-22 | 78.97 | $80.18 | 500100 |
| 2026-01-21 | 78.84 | $80.85 | 794600 |
| 2026-01-20 | 78.63 | $80.00 | 590600 |
| 2026-01-16 | 78.48 | $80.89 | 592818 |
| 2026-01-15 | 78.23 | $79.36 | 572745 |
| 2026-01-14 | 78.11 | $78.88 | 673005 |
| 2026-01-13 | 78.03 | $78.08 | 698060 |
| 2026-01-12 | 78.02 | $79.76 | 529633 |
| 2026-01-09 | 77.84 | $80.12 | 877932 |
| 2026-01-08 | 77.60 | $79.48 | 924300 |
| 2026-01-07 | 77.40 | $79.39 | 823846 |
| 2026-01-06 | 77.19 | $79.59 | 887400 |
| 2026-01-05 | 76.94 | $78.26 | 637806 |
| 2026-01-02 | 76.80 | $78.70 | 667410 |
| 2025-12-31 | 76.60 | $77.35 | 192500 |
| 2025-12-30 | 76.52 | $77.77 | 308129 |
| 2025-12-29 | 76.39 | $77.45 | 367585 |
| 2025-12-26 | 76.28 | $77.64 | 213700 |
| 2025-12-24 | 76.14 | $77.49 | 176000 |
| 2025-12-23 | 75.99 | $77.24 | 440600 |
| 2025-12-22 | 75.86 | $76.41 | 550136 |
| 2025-12-19 | 75.80 | $76.11 | 757700 |
| 2025-12-18 | 75.77 | $76.39 | 650623 |
| 2025-12-17 | 75.71 | $77.16 | 855229 |
| 2025-12-16 | 75.55 | $75.77 | 734533 |
| 2025-12-15 | 75.53 | $76.03 | 568420 |
| 2025-12-12 | 75.48 | $74.93 | 421219 |
| 2025-12-11 | 75.54 | $74.69 | 419342 |
| 2025-12-10 | 75.62 | $74.64 | 407598 |
| 2025-12-09 | 75.73 | $74.89 | 478000 |
| 2025-12-08 | 75.82 | $75.33 | 527100 |
| 2025-12-05 | 75.87 | $75.41 | 434000 |
| 2025-12-04 | 75.92 | $75.91 | 408800 |
| 2025-12-03 | 75.92 | $76.49 | 777518 |
| 2025-12-02 | 75.86 | $75.64 | 751600 |
| 2025-12-01 | 75.88 | $75.65 | 832900 |
| 2025-11-28 | 75.90 | $76.11 | 456900 |
| 2025-11-26 | 75.88 | $75.51 | 736100 |
| 2025-11-25 | 75.92 | $74.07 | 717700 |
| 2025-11-24 | 76.11 | $73.54 | 1.0M |
| 2025-11-21 | 76.38 | $75.19 | 806300 |
| 2025-11-20 | 76.51 | $75.83 | 620591 |
| 2025-11-19 | 76.58 | $76.09 | 783228 |
| 2025-11-18 | 76.63 | $77.53 | 752528 |
| 2025-11-17 | 76.54 | $77.94 | 765900 |
| 2025-11-14 | 76.39 | $77.38 | 876137 |
| 2025-11-13 | 76.29 | $78.09 | 607800 |
| 2025-11-12 | 76.10 | $78.03 | 828932 |
| 2025-11-11 | 75.89 | $77.31 | 870939 |
| 2025-11-10 | 75.74 | $77.33 | 592800 |
| 2025-11-07 | 75.58 | $77.75 | 1.0M |
| 2025-11-06 | 75.35 | $76.29 | 697910 |
| 2025-11-05 | 75.25 | $75.37 | 511300 |
| 2025-11-04 | 75.24 | $75.14 | 404743 |
| 2025-11-03 | 75.25 | $74.74 | 688200 |
| 2025-10-31 | 75.30 | $75.25 | 563800 |
| 2025-10-30 | 75.31 | $76.05 | 531927 |
| 2025-10-29 | 75.23 | $75.55 | 531413 |
| 2025-10-28 | 75.19 | $76.65 | 416905 |
| 2025-10-27 | 75.04 | $77.17 | 415833 |
| 2025-10-24 | 74.82 | $76.95 | 367100 |
| 2025-10-23 | 74.59 | $76.70 | 566003 |
| 2025-10-22 | 74.37 | $76.90 | 457300 |
| 2025-10-21 | 74.10 | $76.39 | 545131 |
| 2025-10-20 | 73.86 | $76.61 | 855830 |
| 2025-10-17 | 73.57 | $76.95 | 1.1M |
| 2025-10-16 | 73.22 | $75.90 | 1.1M |
| 2025-10-15 | 72.94 | $75.03 | 876700 |
| 2025-10-14 | 72.72 | $74.25 | 692800 |
| 2025-10-13 | 72.56 | $73.30 | 491220 |
| 2025-10-10 | 72.48 | $74.52 | 913939 |
| 2025-10-09 | 72.26 | $73.33 | 677700 |
| 2025-10-08 | 72.15 | $73.61 | 523900 |
| 2025-10-07 | 72.00 | $73.88 | 834100 |
| 2025-10-06 | 71.80 | $73.90 | 668404 |
| 2025-10-03 | 71.58 | $73.43 | 624837 |
| 2025-10-02 | 71.38 | $72.53 | 607211 |
| 2025-10-01 | 71.26 | $72.86 | 906962 |
| 2025-09-30 | 71.09 | $72.67 | 924001 |
| 2025-09-29 | 70.93 | $71.80 | 795383 |
| 2025-09-26 | 70.83 | $71.55 | 425100 |
| 2025-09-25 | 70.76 | $70.52 | 406900 |
| 2025-09-24 | 70.78 | $71.15 | 746748 |
| 2025-09-23 | 70.74 | $71.36 | 644446 |
| 2025-09-22 | 70.68 | $70.96 | 555600 |
| 2025-09-19 | 70.65 | $70.09 | 476700 |
| 2025-09-18 | 70.71 | $69.99 | 442247 |
| 2025-09-17 | 70.79 | $71.15 | 474046 |
| 2025-09-16 | 70.75 | $70.88 | 406207 |
| 2025-09-15 | 70.73 | $71.62 | 351394 |
| 2025-09-12 | 70.64 | $71.60 | 409112 |
| 2025-09-11 | 70.54 | $71.07 | 337607 |
| 2025-09-10 | 70.48 | $70.68 | 540210 |
| 2025-09-09 | 70.46 | $70.36 | 805798 |
| 2025-09-08 | 70.47 | $70.42 | 843432 |
| 2025-09-05 | 70.48 | $70.10 | 570025 |
| 2025-09-04 | 70.52 | $68.92 | 677937 |
| 2025-09-03 | 70.69 | $68.57 | 572956 |
| 2025-09-02 | 70.91 | $67.98 | 941747 |
| 2025-08-29 | 71.22 | $70.57 | 323400 |
| 2025-08-28 | 71.28 | $70.85 | 399036 |
| 2025-08-27 | 71.33 | $71.73 | 478735 |
| 2025-08-26 | 71.29 | $71.04 | 411900 |
| 2025-08-25 | 71.31 | $70.49 | 320931 |
| 2025-08-22 | 71.40 | $71.41 | 435495 |
| 2025-08-21 | 71.40 | $71.43 | 547439 |
| 2025-08-20 | 71.40 | $72.08 | 591800 |
| 2025-08-19 | 71.32 | $70.98 | 447849 |
| 2025-08-18 | 71.36 | $70.70 | 555504 |
| 2025-08-15 | 71.43 | $71.43 | 547750 |
| 2025-08-14 | 71.43 | $71.56 | 591100 |
| 2025-08-13 | 71.42 | $70.53 | 575003 |
| 2025-08-12 | 71.51 | $70.28 | 524089 |
| 2025-08-11 | 71.64 | $71.23 | 437800 |
| 2025-08-08 | 71.68 | $71.01 | 701989 |
| 2025-08-07 | 71.75 | $72.08 | 660300 |
| 2025-08-06 | 71.72 | $72.30 | 567200 |
| 2025-08-05 | 71.66 | $72.28 | 566700 |
| 2025-08-04 | 71.59 | $72.65 | 708400 |
| 2025-08-01 | 71.48 | $71.82 | 895000 |
| 2025-07-31 | 71.44 | $70.39 | 723844 |
| 2025-07-30 | 71.55 | $70.19 | 805005 |
| 2025-07-29 | 71.70 | $70.52 | 1.1M |
| 2025-07-28 | 71.82 | $70.32 | 1.5M |
| 2025-07-25 | 71.98 | $72.15 | 553504 |
| 2025-07-24 | 71.96 | $72.23 | 1.2M |
| 2025-07-23 | 71.93 | $72.65 | 1.1M |
| 2025-07-22 | 71.86 | $74.28 | 1.2M |
| 2025-07-21 | 71.60 | $72.53 | 630351 |
| 2025-07-18 | 71.50 | $71.57 | 663739 |
| 2025-07-17 | 71.50 | $71.17 | 812606 |
| 2025-07-16 | 71.53 | $70.88 | 923900 |
| 2025-07-15 | 71.60 | $71.00 | 997957 |
| 2025-07-14 | 71.66 | $71.12 | 734200 |
| 2025-07-11 | 71.72 | $70.19 | 941048 |
| 2025-07-10 | 71.88 | $70.65 | 951106 |
| 2025-07-09 | 72.01 | $70.85 | 569600 |
| 2025-07-08 | 72.13 | $70.55 | 679292 |
| 2025-07-07 | 72.30 | $70.94 | 674700 |
| 2025-07-03 | 72.44 | $71.69 | 808722 |
| 2025-07-02 | 72.52 | $70.61 | 1.5M |
| 2025-07-01 | 72.72 | $74.38 | 1.5M |
| 2025-06-30 | 72.55 | $74.41 | 1.3M |
| 2025-06-27 | 72.35 | $73.52 | 1.2M |
| 2025-06-26 | 72.23 | $74.33 | 670300 |
| 2025-06-25 | 72.01 | $73.23 | 854443 |
| 2025-06-24 | 71.88 | $73.25 | 845200 |
| 2025-06-23 | 71.73 | $73.33 | 1.3M |
| 2025-06-20 | 71.56 | $70.86 | 1.2M |
| 2025-06-18 | 71.64 | $71.02 | 1.3M |
| 2025-06-17 | 71.70 | $71.65 | 1.5M |
| 2025-06-16 | 71.71 | $71.40 | 1.1M |
| 2025-06-13 | 71.74 | $72.71 | 670900 |
| 2025-06-12 | 71.64 | $72.82 | 652690 |
| 2025-06-11 | 71.52 | $71.47 | 924200 |
| 2025-06-10 | 71.52 | $71.21 | 656872 |
| 2025-06-09 | 71.55 | $71.12 | 1.6M |
| 2025-06-06 | 71.60 | $70.70 | 537100 |
| 2025-06-05 | 71.69 | $71.03 | 755660 |
| 2025-06-04 | 71.76 | $71.05 | 1.8M |
| 2025-06-03 | 71.84 | $71.33 | 1.0M |
| 2025-06-02 | 71.89 | $71.90 | 1.7M |
| 2025-05-30 | 71.89 | $71.39 | 785380 |
| 2025-05-29 | 71.94 | $72.57 | 1.3M |
| 2025-05-28 | 71.88 | $72.67 | 1.1M |
| 2025-05-27 | 71.80 | $74.70 | 2.4M |
| 2025-05-23 | 71.49 | $74.79 | 947106 |
| 2025-05-22 | 71.14 | $73.63 | 1.0M |
| 2025-05-21 | 70.88 | $73.57 | 1.0M |
| 2025-05-20 | 70.60 | $73.42 | 746700 |
| 2025-05-19 | 70.30 | $72.43 | 1.3M |
| 2025-05-16 | 70.08 | $71.28 | 750400 |
| 2025-05-15 | 69.95 | $70.03 | 1.4M |
| 2025-05-14 | 69.94 | $67.43 | 3.3M |
| 2025-05-13 | 70.21 | $67.53 | 2.0M |
| 2025-05-12 | 70.49 | $67.53 | 1.3M |
| 2025-05-09 | 70.80 | $70.69 | 875500 |
| 2025-05-08 | 70.81 | $70.18 | 950328 |
| 2025-05-07 | 70.88 | $72.57 | 473321 |
| 2025-05-06 | 70.70 | $72.30 | 854042 |
| 2025-05-05 | 70.53 | $71.84 | 361300 |
| 2025-05-02 | 70.39 | $71.68 | 514742 |
| 2025-05-01 | 70.26 | $71.65 | 963722 |
| 2025-04-30 | 70.11 | $73.00 | 951960 |
| 2025-04-29 | 69.81 | $73.04 | 691300 |
| 2025-04-28 | 69.46 | $72.85 | 862610 |
| 2025-04-25 | 69.11 | $72.04 | 548261 |
| 2025-04-24 | 68.80 | $72.26 | 887400 |
| 2025-04-23 | 68.44 | $71.71 | 1.2M |
| 2025-04-22 | 68.09 | $74.35 | 1.5M |
| 2025-04-21 | 67.43 | $72.90 | 962600 |
| 2025-04-17 | 66.86 | $72.11 | 1.5M |
| 2025-04-16 | 66.30 | $71.48 | 1.5M |
| 2025-04-15 | 65.76 | $70.98 | 1.7M |
| 2025-04-14 | 65.21 | $69.39 | 995700 |
| 2025-04-11 | 64.77 | $68.06 | 962817 |
| 2025-04-10 | 64.42 | $65.59 | 1.1M |
| 2025-04-09 | 64.30 | $65.21 | 1.6M |
| 2025-04-08 | 64.20 | $62.74 | 856115 |
| 2025-04-07 | 64.36 | $62.90 | 1.5M |
| 2025-04-04 | 64.51 | $65.93 | 2.1M |
| 2025-04-03 | 64.36 | $69.39 | 1.1M |
| 2025-04-02 | 63.83 | $65.78 | 353000 |
| 2025-04-01 | 63.63 | $65.78 | 588333 |
| 2025-03-31 | 63.40 | $65.61 | 422642 |
| 2025-03-28 | 63.17 | $65.57 | 839713 |
| 2025-03-27 | 62.91 | $63.93 | 407800 |
| 2025-03-26 | 62.81 | $63.57 | 357013 |
| 2025-03-25 | 62.73 | $62.99 | 456509 |
| 2025-03-24 | 62.70 | $62.84 | 352516 |
| 2025-03-21 | 62.69 | $63.85 | 697516 |
| 2025-03-20 | 62.56 | $65.08 | 615300 |
| 2025-03-19 | 62.30 | $63.81 | 523600 |
| 2025-03-18 | 62.14 | $63.81 | 405200 |
| 2025-03-17 | 61.96 | $64.14 | 572324 |
| 2025-03-14 | 61.73 | $63.21 | 660316 |
| 2025-03-13 | 61.58 | $62.32 | 541100 |
| 2025-03-12 | 61.50 | $62.26 | 600511 |
| 2025-03-11 | 61.42 | $62.25 | 696028 |
| 2025-03-10 | 61.33 | $62.14 | 620068 |
| 2025-03-07 | 61.25 | $60.83 | 400200 |
| 2025-03-06 | 61.29 | $59.44 | 692005 |
| 2025-03-05 | 61.49 | $60.89 | 456000 |
| 2025-03-04 | 61.55 | $62.37 | 917500 |
| 2025-03-03 | 61.46 | $61.72 | 691743 |
| 2025-02-28 | 61.43 | $62.13 | 395500 |
| 2025-02-27 | 61.36 | $61.47 | 689100 |
| 2025-02-26 | 61.35 | $62.56 | 632500 |
| 2025-02-25 | 61.22 | $62.73 | 762200 |
| 2025-02-24 | 61.06 | $62.19 | 570200 |
| 2025-02-21 | 60.94 | $61.31 | 653394 |
| 2025-02-20 | 60.91 | $61.10 | 463928 |
| 2025-02-19 | 60.89 | $61.03 | 442121 |
| 2025-02-18 | 60.87 | $60.38 | 691300 |
| 2025-02-14 | 60.92 | $60.73 | 511400 |
| 2025-02-13 | 60.94 | $61.27 | 640200 |
| 2025-02-12 | 60.91 | $60.58 | 714248 |
| 2025-02-11 | 60.94 | $61.48 | 661792 |
| 2025-02-10 | 60.89 | $61.49 | 583900 |
| 2025-02-07 | 60.82 | $61.54 | 378341 |
| 2025-02-06 | 60.75 | $61.67 | 607900 |
| 2025-02-05 | 60.65 | $62.67 | 440900 |
| 2025-02-04 | 60.44 | $61.86 | 667203 |
| 2025-02-03 | 60.29 | $62.01 | 511420 |
| 2025-01-31 | 60.11 | $61.40 | 876742 |
| 2025-01-30 | 59.97 | $61.74 | 483916 |
| 2025-01-29 | 59.78 | $60.77 | 704600 |
| 2025-01-28 | 59.68 | $61.08 | 734122 |
| 2025-01-27 | 59.53 | $61.50 | 1.0M |
| 2025-01-24 | 59.33 | $60.28 | 949632 |
| 2025-01-23 | 59.23 | $60.71 | 941019 |
| 2025-01-22 | 59.07 | $60.05 | 1.5M |
| 2025-01-21 | 58.97 | $61.59 | 2.2M |
| 2025-01-17 | 58.69 | $59.53 | 1.7M |
| 2025-01-16 | 58.60 | $59.15 | 1.6M |
| 2025-01-15 | 58.55 | $57.60 | 527733 |
| 2025-01-14 | 58.64 | $56.27 | 942713 |
| 2025-01-13 | 58.89 | $56.43 | 807104 |
| 2025-01-10 | 59.15 | $56.13 | 964975 |
| 2025-01-08 | 59.47 | $57.98 | 394900 |
| 2025-01-07 | 59.63 | $58.60 | 457100 |
| 2025-01-06 | 59.74 | $58.87 | 624000 |
| 2025-01-03 | 59.83 | $59.15 | 391100 |
| 2025-01-02 | 59.90 | $59.54 | 515019 |
| 2024-12-31 | 59.94 | $59.42 | 337400 |
| 2024-12-30 | 59.99 | $59.21 | 618757 |
| 2024-12-27 | 60.08 | $59.31 | 632639 |
| 2024-12-26 | 60.16 | $58.92 | 488036 |
| 2024-12-24 | 60.29 | $58.86 | 260800 |
| 2024-12-23 | 60.44 | $59.02 | 891415 |
| 2024-12-20 | 60.59 | $58.50 | 708400 |
| 2024-12-19 | 60.81 | $57.68 | 791000 |
| 2024-12-18 | 61.13 | $57.77 | 751733 |
| 2024-12-17 | 61.49 | $59.40 | 979188 |
| 2024-12-16 | 61.71 | $58.79 | 979800 |
| 2024-12-13 | 62.02 | $59.63 | 588200 |
| 2024-12-12 | 62.27 | $59.47 | 593047 |
| 2024-12-11 | 62.56 | $60.07 | 620441 |
| 2024-12-10 | 62.82 | $60.94 | 489816 |
| 2024-12-09 | 63.02 | $61.58 | 537507 |
| 2024-12-06 | 63.17 | $61.28 | 385352 |
| 2024-12-05 | 63.37 | $62.36 | 331046 |
| 2024-12-04 | 63.48 | $62.17 | 522587 |
| 2024-12-03 | 63.62 | $62.97 | 405000 |
| 2024-12-02 | 63.68 | $63.38 | 561507 |
| 2024-11-29 | 63.72 | $63.68 | 340600 |
| 2024-11-27 | 63.72 | $63.33 | 389700 |
| 2024-11-26 | 63.76 | $62.83 | 986000 |
| 2024-11-25 | 63.86 | $63.26 | 666400 |
| 2024-11-22 | 63.92 | $63.11 | 1.0M |
| 2024-11-21 | 64.01 | $63.10 | 898430 |
| 2024-11-20 | 64.10 | $63.27 | 549428 |
| 2024-11-19 | 64.19 | $63.58 | 720929 |
| 2024-11-18 | 64.25 | $62.90 | 577700 |
| 2024-11-15 | 64.40 | $62.75 | 684074 |
| 2024-11-14 | 64.57 | $62.37 | 481400 |
| 2024-11-13 | 64.80 | $62.12 | 1.2M |
| 2024-11-12 | 65.08 | $62.90 | 853347 |
| 2024-11-11 | 65.31 | $64.14 | 404700 |
| 2024-11-08 | 65.44 | $63.94 | 488100 |
| 2024-11-07 | 65.60 | $64.30 | 527600 |
| 2024-11-06 | 65.73 | $64.12 | 437822 |
| 2024-11-05 | 65.90 | $65.47 | 308216 |
| 2024-11-04 | 65.95 | $64.45 | 395212 |
| 2024-11-01 | 66.11 | $64.26 | 465100 |
| 2024-10-31 | 66.30 | $63.59 | 580208 |
| 2024-10-30 | 66.59 | $65.07 | 417600 |
| 2024-10-29 | 66.74 | $65.12 | 463110 |
| 2024-10-28 | 66.92 | $66.00 | 331200 |
| 2024-10-25 | 67.01 | $65.35 | 480202 |
| 2024-10-24 | 67.19 | $66.34 | 277491 |
| 2024-10-23 | 67.28 | $66.44 | 461401 |
| 2024-10-22 | 67.36 | $66.29 | 317800 |
| 2024-10-21 | 67.48 | $67.03 | 327815 |
| 2024-10-18 | 67.52 | $68.00 | 391700 |
| 2024-10-17 | 67.47 | $67.19 | 476437 |
| 2024-10-16 | 67.50 | $68.14 | 692700 |
| 2024-10-15 | 67.44 | $67.16 | 452900 |
| 2024-10-14 | 67.47 | $66.89 | 316723 |
| 2024-10-11 | 67.53 | $66.24 | 296708 |
| 2024-10-10 | 67.66 | $65.68 | 257300 |
| 2024-10-09 | 67.87 | $65.63 | 289341 |
| 2024-10-08 | 68.11 | $65.90 | 295351 |
| 2024-10-07 | 68.34 | $65.48 | 534300 |
| 2024-10-04 | 68.64 | $66.50 | 551032 |
| 2024-10-03 | 68.87 | $66.97 | 500739 |
| 2024-10-02 | 69.07 | $68.78 | 469200 |
| 2024-10-01 | 69.10 | $70.05 | 1.0M |
| 2024-09-30 | 69.00 | $69.67 | 283500 |
| 2024-09-27 | 68.93 | $69.73 | 344229 |
| 2024-09-26 | 68.84 | $70.06 | 347200 |
| 2024-09-25 | 68.71 | $70.10 | 444900 |
| 2024-09-24 | 68.57 | $70.11 | 412539 |
| 2024-09-23 | 68.40 | $70.48 | 452000 |
| 2024-09-20 | 68.19 | $69.55 | 521632 |
| 2024-09-19 | 68.04 | $68.83 | 466010 |
| 2024-09-18 | 67.96 | $70.05 | 499030 |
| 2024-09-17 | 67.74 | $70.37 | 573300 |
| 2024-09-16 | 67.46 | $70.13 | 461400 |
| 2024-09-13 | 67.18 | $69.60 | 494200 |
| 2024-09-12 | 66.93 | $69.27 | 342605 |
| 2024-09-11 | 66.68 | $69.32 | 389703 |
| 2024-09-10 | 66.40 | $69.14 | 417622 |
| 2024-09-09 | 66.11 | $68.78 | 410200 |
| 2024-09-06 | 65.83 | $67.62 | 401900 |
| 2024-09-05 | 65.65 | $67.99 | 415820 |
| 2024-09-04 | 65.40 | $66.80 | 407923 |
| 2024-09-03 | 65.25 | $66.16 | 574200 |
| 2024-08-30 | 65.16 | $66.60 | 335040 |
| 2024-08-29 | 65.00 | $66.31 | 318118 |
| 2024-08-28 | 64.87 | $67.00 | 312100 |
| 2024-08-27 | 64.64 | $66.67 | 381205 |
| 2024-08-26 | 64.43 | $66.76 | 277000 |
| 2024-08-23 | 64.18 | $66.61 | 521100 |
| 2024-08-22 | 63.93 | $65.44 | 285800 |
| 2024-08-21 | 63.77 | $65.27 | 262300 |
| 2024-08-20 | 63.61 | $65.19 | 287700 |
| 2024-08-19 | 63.44 | $65.00 | 350000 |
| 2024-08-16 | 63.28 | $64.43 | 324100 |
| 2024-08-15 | 63.16 | $64.35 | 386248 |
| 2024-08-14 | 63.03 | $64.55 | 532941 |
| 2024-08-13 | 62.87 | $64.32 | 601700 |
| 2024-08-12 | 62.72 | $63.52 | 308749 |
| 2024-08-09 | 62.63 | $63.61 | 734249 |
| 2024-08-08 | 62.53 | $63.13 | 485922 |
| 2024-08-07 | 62.47 | $62.57 | 579800 |
| 2024-08-06 | 62.46 | $62.76 | 708784 |
| 2024-08-05 | 62.43 | $62.11 | 1.1M |
| 2024-08-02 | 62.46 | $65.08 | 1.2M |
| 2024-08-01 | 62.18 | $63.67 | 1.2M |
| 2024-07-31 | 62.03 | $64.45 | 635628 |
| 2024-07-30 | 61.77 | $63.95 | 757120 |
| 2024-07-29 | 61.54 | $64.34 | 903411 |
| 2024-07-26 | 61.25 | $63.62 | 519200 |
| 2024-07-25 | 61.00 | $62.65 | 501900 |
| 2024-07-24 | 60.82 | $62.82 | 584738 |
| 2024-07-23 | 60.61 | $62.04 | 332125 |
| 2024-07-22 | 60.46 | $62.09 | 684708 |
| 2024-07-19 | 60.29 | $61.79 | 1.4M |
| 2024-07-18 | 60.14 | $60.95 | 785413 |
| 2024-07-17 | 60.05 | $61.78 | 727941 |
| 2024-07-16 | 59.87 | $60.99 | 710400 |
| 2024-07-15 | 59.75 | $60.81 | 987000 |
| 2024-07-12 | 59.64 | $62.15 | 1.4M |
| 2024-07-11 | 59.37 | $62.85 | 1.0M |
| 2024-07-10 | 59.01 | $61.44 | 719647 |
| 2024-07-09 | 58.75 | $60.35 | 538229 |
| 2024-07-08 | 58.58 | $60.71 | 834742 |
| 2024-07-05 | 58.36 | $60.05 | 1.4M |
| 2024-07-03 | 58.18 | $59.08 | 744214 |
| 2024-07-02 | 58.09 | $57.41 | 825443 |
| 2024-07-01 | 58.16 | $57.14 | 1.0M |
| 2024-06-28 | 58.27 | $56.80 | 1.1M |
| 2024-06-27 | 58.42 | $56.71 | 1.2M |
| 2024-06-26 | 58.60 | $56.98 | 1.1M |
| 2024-06-25 | 58.77 | $57.66 | 1.1M |
| 2024-06-24 | 58.89 | $57.43 | 1.1M |
| 2024-06-21 | 59.04 | $57.13 | 1.3M |
| 2024-06-20 | 59.24 | $57.85 | 1.4M |
| 2024-06-18 | 59.39 | $56.50 | 1.5M |
| 2024-06-17 | 59.69 | $55.80 | 834300 |
| 2024-06-14 | 60.10 | $56.55 | 1.1M |
| 2024-06-13 | 60.48 | $56.15 | 953796 |
| 2024-06-12 | 60.93 | $56.90 | 1.2M |
| 2024-06-11 | 61.36 | $55.50 | 753413 |
| 2024-06-10 | 61.97 | $56.53 | 577077 |
| 2024-06-07 | 62.55 | $56.00 | 663200 |
| 2024-06-06 | 63.24 | $58.64 | 816817 |
| 2024-06-05 | 63.72 | $58.90 | 762100 |
| 2024-06-04 | 64.23 | $59.81 | 826043 |
| 2024-06-03 | 64.69 | $58.12 | 779661 |
| 2024-05-31 | 65.38 | $57.86 | 1.7M |
| 2024-05-30 | 66.17 | $58.09 | 1.3M |
| 2024-05-29 | 67.03 | $58.58 | 1.1M |
| 2024-05-28 | 67.91 | $60.01 | 801000 |
| 2024-05-24 | 68.75 | $60.69 | 1.0M |
| 2024-05-23 | 69.59 | $61.72 | 1.7M |
| 2024-05-22 | 70.42 | $71.99 | 326300 |
| 2024-05-21 | 70.26 | $72.72 | 243100 |
| 2024-05-20 | 70.00 | $72.37 | 324400 |
| 2024-05-17 | 69.75 | $72.83 | 226044 |
| 2024-05-16 | 69.43 | $73.31 | 318311 |
| 2024-05-15 | 69.02 | $72.80 | 298749 |
| 2024-05-14 | 68.62 | $71.53 | 173000 |
| 2024-05-13 | 68.31 | $70.80 | 246400 |
| 2024-05-10 | 68.05 | $71.21 | 295200 |
| 2024-05-09 | 67.72 | $70.80 | 284600 |
| 2024-05-08 | 67.39 | $69.84 | 185450 |
| 2024-05-07 | 67.13 | $69.62 | 250600 |
| 2024-05-06 | 66.87 | $68.65 | 186500 |
| 2024-05-03 | 66.69 | $68.33 | 267820 |
| 2024-05-02 | 66.51 | $67.61 | 527000 |
| 2024-05-01 | 66.40 | $67.12 | 257800 |
| 2024-04-30 | 66.32 | $66.65 | 217200 |
| 2024-04-29 | 66.29 | $67.12 | 231745 |
| 2024-04-26 | 66.20 | $66.31 | 287100 |
| 2024-04-25 | 66.19 | $66.76 | 232314 |
| 2024-04-24 | 66.13 | $66.82 | 253800 |
| 2024-04-23 | 66.05 | $66.84 | 336500 |
| 2024-04-22 | 65.97 | $65.85 | 451422 |
| 2024-04-19 | 65.98 | $65.38 | 488900 |
| 2024-04-18 | 66.05 | $65.44 | 350427 |
| 2024-04-17 | 66.11 | $64.59 | 286500 |
| 2024-04-16 | 66.27 | $63.52 | 449538 |
| 2024-04-15 | 66.56 | $64.51 | 312200 |
| 2024-04-12 | 66.78 | $65.00 | 437711 |
| 2024-04-11 | 66.96 | $64.66 | 246300 |
| 2024-04-10 | 67.21 | $64.87 | 294050 |
| 2024-04-09 | 67.45 | $66.77 | 215300 |
| 2024-04-08 | 67.53 | $66.56 | 414404 |
| 2024-04-05 | 67.63 | $66.33 | 404703 |
| 2024-04-04 | 67.76 | $68.21 | 233135 |
| 2024-04-03 | 67.72 | $68.16 | 247308 |
| 2024-04-02 | 67.67 | $68.02 | 321000 |
| 2024-04-01 | 67.63 | $67.83 | 232900 |
| 2024-03-28 | 67.61 | $68.22 | 280000 |
| 2024-03-27 | 67.55 | $67.83 | 302300 |
| 2024-03-26 | 67.52 | $67.15 | 372600 |
| 2024-03-25 | 67.56 | $67.98 | 479051 |
| 2024-03-22 | 67.51 | $68.00 | 217600 |
| 2024-03-21 | 67.46 | $67.92 | 311039 |
| 2024-03-20 | 67.41 | $68.53 | 283900 |
| 2024-03-19 | 67.30 | $67.29 | 184200 |
| 2024-03-18 | 67.30 | $67.21 | 227700 |
| 2024-03-15 | 67.31 | $67.89 | 368621 |
| 2024-03-14 | 67.24 | $67.45 | 219501 |
| 2024-03-13 | 67.22 | $67.60 | 224400 |
| 2024-03-12 | 67.18 | $67.49 | 333526 |
| 2024-03-11 | 67.15 | $68.59 | 236828 |
| 2024-03-08 | 67.00 | $68.80 | 380700 |
| 2024-03-07 | 66.81 | $68.72 | 266200 |
| 2024-03-06 | 66.61 | $68.42 | 299131 |
| 2024-03-05 | 66.42 | $67.75 | 406200 |
| 2024-03-04 | 66.28 | $67.48 | 375400 |
| 2024-03-01 | 66.15 | $66.53 | 254000 |
| 2024-02-29 | 66.11 | $66.66 | 326100 |
| 2024-02-28 | 66.05 | $66.08 | 376300 |
| 2024-02-27 | 66.05 | $66.38 | 208505 |
| 2024-02-26 | 66.02 | $65.66 | 284400 |
| 2024-02-23 | 66.05 | $66.64 | 240900 |
| 2024-02-22 | 65.99 | $66.03 | 349500 |
| 2024-02-21 | 65.99 | $66.68 | 533500 |
| 2024-02-20 | 65.92 | $66.71 | 647735 |
| 2024-02-16 | 65.83 | $65.09 | 256503 |
| 2024-02-15 | 65.91 | $64.80 | 297444 |
| 2024-02-14 | 66.03 | $64.02 | 896622 |
| 2024-02-13 | 66.24 | $63.70 | 289420 |
| 2024-02-12 | 66.51 | $64.58 | 412314 |
| 2024-02-09 | 66.71 | $64.22 | 428700 |
| 2024-02-08 | 66.97 | $64.88 | 468803 |
| 2024-02-07 | 67.19 | $66.46 | 484113 |
| 2024-02-06 | 67.27 | $66.57 | 1.4M |
| 2024-02-05 | 67.34 | $66.85 | 985405 |
| 2024-02-02 | 67.39 | $66.88 | 224725 |
| 2024-02-01 | 67.45 | $68.58 | 622254 |
| 2024-01-31 | 67.33 | $67.53 | 232300 |
| 2024-01-30 | 67.31 | $67.51 | 190914 |
| 2024-01-29 | 67.28 | $67.53 | 282800 |
| 2024-01-26 | 67.26 | $67.22 | 260700 |
| 2024-01-25 | 67.26 | $66.57 | 281243 |
| 2024-01-24 | 67.34 | $66.28 | 1.8M |
| 2024-01-23 | 67.45 | $66.70 | 2.0M |
| 2024-01-22 | 67.53 | $66.38 | 563816 |
| 2024-01-19 | 67.65 | $66.11 | 272810 |
| 2024-01-18 | 67.81 | $65.94 | 304571 |
| 2024-01-17 | 68.00 | $66.23 | 501700 |
| 2024-01-16 | 68.19 | $68.06 | 271200 |
| 2024-01-12 | 68.20 | $68.68 | 218648 |
| 2024-01-11 | 68.15 | $68.29 | 320133 |
| 2024-01-10 | 68.14 | $68.87 | 168700 |
| 2024-01-09 | 68.06 | $68.90 | 348900 |
| 2024-01-08 | 67.98 | $69.17 | 299342 |
| 2024-01-05 | 67.85 | $69.28 | 291527 |
| 2024-01-04 | 67.70 | $68.98 | 593600 |
| 2024-01-03 | 67.56 | $68.38 | 335143 |
| 2024-01-02 | 67.48 | $67.82 | 454300 |
| 2023-12-29 | 67.44 | $67.99 | 192200 |
| 2023-12-28 | 67.38 | $68.21 | 181744 |
| 2023-12-27 | 67.30 | $68.48 | 276428 |
| 2023-12-26 | 67.17 | $68.89 | 171142 |
| 2023-12-22 | 66.99 | $68.62 | 252300 |
| 2023-12-21 | 66.82 | $68.18 | 367347 |
| 2023-12-20 | 66.68 | $67.33 | 308418 |
| 2023-12-19 | 66.61 | $67.81 | 322832 |
| 2023-12-18 | 66.48 | $67.15 | 356900 |
| 2023-12-15 | 66.41 | $67.82 | 472900 |
| 2023-12-14 | 66.26 | $69.29 | 410401 |
| 2023-12-13 | 65.95 | $69.30 | 615800 |
| 2023-12-12 | 65.59 | $66.95 | 1.4M |
| 2023-12-11 | 65.45 | $67.77 | 483200 |
| 2023-12-08 | 65.21 | $67.47 | 336200 |
| 2023-12-07 | 64.97 | $67.81 | 361208 |
| 2023-12-06 | 64.67 | $67.13 | 322100 |
| 2023-12-05 | 64.41 | $66.24 | 582248 |
| 2023-12-04 | 64.22 | $66.21 | 455100 |
| 2023-12-01 | 64.01 | $66.84 | 401316 |
| 2023-11-30 | 63.71 | $66.01 | 401132 |
| 2023-11-29 | 63.47 | $65.91 | 434543 |
| 2023-11-28 | 63.21 | $65.70 | 577746 |
| 2023-11-27 | 62.95 | $65.41 | 413912 |
| 2023-11-24 | 62.69 | $64.97 | 389047 |
| 2023-11-22 | 62.45 | $64.50 | 413538 |
| 2023-11-21 | 62.23 | $65.59 | 1.1M |
| 2023-11-20 | 61.88 | $65.19 | 1.5M |
| 2023-11-17 | 61.53 | $64.42 | 1.1M |
| 2023-11-16 | 61.22 | $63.44 | 359200 |
| 2023-11-15 | 60.99 | $61.97 | 257800 |
| 2023-11-14 | 60.89 | $62.66 | 309545 |
| 2023-11-13 | 60.70 | $60.85 | 430300 |
| 2023-11-10 | 60.69 | $60.98 | 378700 |
| 2023-11-09 | 60.65 | $60.47 | 362500 |
| 2023-11-08 | 60.67 | $60.70 | 359347 |
| 2023-11-07 | 60.67 | $61.49 | 301671 |
| 2023-11-06 | 60.59 | $61.74 | 305817 |
| 2023-11-03 | 60.46 | $62.12 | 401844 |
| 2023-11-02 | 60.29 | $61.78 | 408044 |
| 2023-11-01 | 60.13 | $61.06 | 387038 |
| 2023-10-31 | 60.03 | $60.15 | 334322 |
| 2023-10-30 | 60.02 | $60.22 | 341322 |
| 2023-10-27 | 60.00 | $59.88 | 656628 |
| 2023-10-26 | 60.01 | $60.37 | 402444 |
| 2023-10-25 | 59.98 | $59.61 | 312441 |
| 2023-10-24 | 60.02 | $59.76 | 413500 |
| 2023-10-23 | 60.04 | $58.88 | 375600 |
| 2023-10-20 | 60.17 | $58.90 | 331300 |
| 2023-10-19 | 60.30 | $59.44 | 577000 |
| 2023-10-18 | 60.39 | $59.62 | 315223 |
| 2023-10-17 | 60.47 | $60.20 | 304000 |
| 2023-10-16 | 60.50 | $60.36 | 265000 |
| 2023-10-13 | 60.51 | $60.31 | 377700 |
| 2023-10-12 | 60.53 | $59.48 | 475600 |
| 2023-10-11 | 60.64 | $60.79 | 439800 |
| 2023-10-10 | 60.63 | $60.25 | 389100 |
| 2023-10-09 | 60.67 | $59.14 | 415200 |
| 2023-10-06 | 60.83 | $58.69 | 520138 |
| 2023-10-05 | 61.06 | $58.72 | 479200 |
| 2023-10-04 | 61.30 | $58.15 | 406526 |
| 2023-10-03 | 61.63 | $57.55 | 579775 |
| 2023-10-02 | 62.06 | $58.21 | 481700 |
| 2023-09-29 | 62.47 | $60.63 | 390228 |
| 2023-09-28 | 62.66 | $59.79 | 543838 |
| 2023-09-27 | 62.96 | $60.40 | 385300 |
| 2023-09-26 | 63.23 | $61.55 | 279433 |
| 2023-09-25 | 63.41 | $62.41 | 424022 |
| 2023-09-22 | 63.52 | $63.36 | 241938 |
| 2023-09-21 | 63.53 | $63.95 | 220345 |
| 2023-09-20 | 63.49 | $64.61 | 250300 |
| 2023-09-19 | 63.37 | $63.66 | 261940 |
| 2023-09-18 | 63.34 | $64.06 | 267422 |
| 2023-09-15 | 63.27 | $64.23 | 488400 |
| 2023-09-14 | 63.17 | $64.82 | 265100 |
| 2023-09-13 | 62.99 | $63.61 | 272719 |
| 2023-09-12 | 62.93 | $63.36 | 283644 |
| 2023-09-11 | 62.88 | $63.53 | 481915 |
| 2023-09-08 | 62.81 | $63.17 | 251536 |
| 2023-09-07 | 62.77 | $62.91 | 293507 |
| 2023-09-06 | 62.76 | $61.67 | 205206 |
| 2023-09-05 | 62.87 | $61.74 | 265414 |
| 2023-09-01 | 62.99 | $62.90 | 362103 |
| 2023-08-31 | 63.00 | $63.21 | 185100 |
| 2023-08-30 | 62.98 | $63.71 | 374600 |
| 2023-08-29 | 62.91 | $63.35 | 275700 |
| 2023-08-28 | 62.86 | $62.38 | 194000 |
| 2023-08-25 | 62.91 | $62.17 | 207112 |
| 2023-08-24 | 62.99 | $61.66 | 237300 |
| 2023-08-23 | 63.13 | $62.11 | 322500 |
| 2023-08-22 | 63.23 | $60.88 | 324000 |
| 2023-08-21 | 63.48 | $61.22 | 416200 |
| 2023-08-18 | 63.72 | $61.37 | 311100 |
| 2023-08-17 | 63.97 | $60.88 | 200161 |
| 2023-08-16 | 64.29 | $61.58 | 201800 |
| 2023-08-15 | 64.58 | $61.73 | 231900 |
| 2023-08-14 | 64.88 | $62.87 | 234000 |
| 2023-08-11 | 65.09 | $63.41 | 379409 |
| 2023-08-10 | 65.26 | $63.40 | 276700 |
| 2023-08-09 | 65.46 | $63.17 | 624827 |
| 2023-08-08 | 65.70 | $63.18 | 370928 |
| 2023-08-07 | 65.97 | $62.48 | 515200 |
| 2023-08-04 | 66.34 | $62.83 | 346200 |
| 2023-08-03 | 66.70 | $62.69 | 376200 |
| 2023-08-02 | 67.13 | $64.15 | 304700 |
| 2023-08-01 | 67.44 | $65.67 | 495407 |
| 2023-07-31 | 67.63 | $67.38 | 182000 |
| 2023-07-28 | 67.65 | $67.14 | 254539 |
| 2023-07-27 | 67.71 | $67.58 | 201749 |
| 2023-07-26 | 67.72 | $68.74 | 276900 |
| 2023-07-25 | 67.61 | $68.60 | 176549 |
| 2023-07-24 | 67.51 | $68.92 | 256713 |
| 2023-07-21 | 67.36 | $68.71 | 347538 |
| 2023-07-20 | 67.22 | $68.88 | 557614 |
| 2023-07-19 | 67.04 | $68.29 | 255600 |
| 2023-07-18 | 66.91 | $67.07 | 264200 |
| 2023-07-17 | 66.89 | $67.59 | 401200 |
| 2023-07-14 | 66.82 | $67.93 | 347100 |
| 2023-07-13 | 66.70 | $67.72 | 200900 |
| 2023-07-12 | 66.60 | $66.57 | 294315 |
| 2023-07-11 | 66.60 | $65.18 | 263100 |
| 2023-07-10 | 66.75 | $64.46 | 286539 |
| 2023-07-07 | 66.99 | $64.99 | 323900 |
| 2023-07-06 | 67.20 | $65.87 | 342201 |
| 2023-07-05 | 67.34 | $66.32 | 574600 |
| 2023-07-03 | 67.45 | $67.60 | 284300 |
| 2023-06-30 | 67.43 | $67.33 | 241226 |
| 2023-06-29 | 67.44 | $66.19 | 278040 |
| 2023-06-28 | 67.57 | $67.07 | 208900 |
| 2023-06-27 | 67.63 | $67.57 | 206400 |
| 2023-06-26 | 67.63 | $67.07 | 234226 |
| 2023-06-23 | 67.69 | $66.57 | 257900 |
| 2023-06-22 | 67.81 | $67.06 | 199530 |
| 2023-06-21 | 67.89 | $67.80 | 288900 |
| 2023-06-20 | 67.90 | $67.83 | 327928 |
| 2023-06-16 | 67.91 | $67.93 | 609509 |
| 2023-06-15 | 67.90 | $67.25 | 260337 |
| 2023-06-14 | 67.97 | $66.05 | 343300 |
| 2023-06-13 | 68.18 | $66.22 | 325026 |
| 2023-06-12 | 68.38 | $66.35 | 332330 |
| 2023-06-09 | 68.59 | $67.26 | 261748 |
| 2023-06-08 | 68.74 | $66.98 | 375626 |
| 2023-06-07 | 68.92 | $66.79 | 378318 |
| 2023-06-06 | 69.14 | $67.31 | 366700 |
| 2023-06-05 | 69.34 | $66.97 | 474299 |
| 2023-06-02 | 69.59 | $66.68 | 656300 |
| 2023-06-01 | 69.89 | $67.13 | 442800 |
| 2023-05-31 | 70.18 | $69.35 | 355318 |
| 2023-05-30 | 70.27 | $68.90 | 419500 |
| 2023-05-26 | 70.41 | $68.20 | 399436 |
| 2023-05-25 | 70.65 | $67.63 | 358700 |
| 2023-05-24 | 70.97 | $68.40 | 301800 |
| 2023-05-23 | 71.24 | $69.60 | 273500 |
| 2023-05-22 | 71.41 | $69.42 | 253333 |
| 2023-05-19 | 71.62 | $69.32 | 432100 |
| 2023-05-18 | 71.86 | $69.22 | 579405 |
| 2023-05-17 | 72.14 | $72.44 | 485500 |
| 2023-05-16 | 72.10 | $72.84 | 377535 |
| 2023-05-15 | 72.03 | $73.55 | 755000 |
| 2023-05-12 | 71.87 | $74.22 | 1.9M |
| 2023-05-11 | 71.62 | $72.74 | 598600 |
| 2023-05-10 | 71.50 | $73.50 | 483623 |
| 2023-05-09 | 71.29 | $73.10 | 434900 |
| 2023-05-08 | 71.10 | $72.93 | 158209 |
| 2023-05-05 | 70.91 | $73.24 | 275200 |
| 2023-05-04 | 70.66 | $72.90 | 332700 |
| 2023-05-03 | 70.43 | $71.63 | 223500 |
| 2023-05-02 | 70.30 | $71.51 | 278000 |
| 2023-05-01 | 70.17 | $71.83 | 172406 |
| 2023-04-28 | 70.00 | $71.65 | 183511 |
| 2023-04-27 | 69.83 | $71.77 | 210223 |
| 2023-04-26 | 69.62 | $71.07 | 203419 |
| 2023-04-25 | 69.47 | $71.38 | 254700 |
| 2023-04-24 | 69.27 | $71.08 | 286147 |
| 2023-04-21 | 69.08 | $71.34 | 314941 |
| 2023-04-20 | 68.84 | $70.54 | 283540 |
| 2023-04-19 | 68.66 | $69.88 | 189300 |
| 2023-04-18 | 68.53 | $69.31 | 220300 |
| 2023-04-17 | 68.45 | $69.47 | 434704 |
| 2023-04-14 | 68.34 | $69.61 | 534000 |
| 2023-04-13 | 68.21 | $72.07 | 271542 |
| 2023-04-12 | 67.80 | $71.76 | 262834 |
| 2023-04-11 | 67.38 | $71.13 | 243601 |
| 2023-04-10 | 66.99 | $71.26 | 217105 |
| 2023-04-06 | 66.54 | $71.31 | 405000 |
| 2023-04-05 | 66.04 | $70.37 | 530216 |
| 2023-04-04 | 65.58 | $69.02 | 332400 |
| 2023-04-03 | 65.22 | $67.92 | 362100 |
| 2023-03-31 | 64.93 | $67.99 | 305744 |
| 2023-03-30 | 64.61 | $67.41 | 246000 |
| 2023-03-29 | 64.32 | $66.39 | 324442 |
| 2023-03-28 | 64.10 | $66.05 | 266544 |
| 2023-03-27 | 63.89 | $65.63 | 291028 |
| 2023-03-24 | 63.71 | $65.32 | 355910 |
| 2023-03-23 | 63.54 | $64.29 | 536900 |
| 2023-03-22 | 63.46 | $63.72 | 314526 |
| 2023-03-21 | 63.44 | $63.93 | 250400 |
| 2023-03-20 | 63.39 | $64.72 | 279724 |
| 2023-03-17 | 63.25 | $63.69 | 460800 |
| 2023-03-16 | 63.20 | $64.61 | 442134 |
| 2023-03-15 | 63.05 | $63.58 | 698000 |
| 2023-03-14 | 62.99 | $64.64 | 371611 |
| 2023-03-13 | 62.82 | $64.49 | 511006 |
| 2023-03-10 | 62.65 | $62.44 | 423100 |
| 2023-03-09 | 62.67 | $61.91 | 212051 |
| 2023-03-08 | 62.75 | $62.06 | 229000 |
| 2023-03-07 | 62.82 | $61.03 | 266015 |
| 2023-03-06 | 63.01 | $62.28 | 232900 |
| 2023-03-03 | 63.08 | $62.30 | 235209 |
| 2023-03-02 | 63.17 | $61.90 | 210600 |
| 2023-03-01 | 63.30 | $61.35 | 411606 |
| 2023-02-28 | 63.50 | $62.91 | 305800 |
| 2023-02-27 | 63.57 | $64.03 | 244939 |
| 2023-02-24 | 63.52 | $63.40 | 229400 |
| 2023-02-23 | 63.53 | $63.98 | 176400 |
| 2023-02-22 | 63.48 | $64.29 | 268269 |
| 2023-02-21 | 63.40 | $64.41 | 283301 |
| 2023-02-17 | 63.29 | $64.49 | 245532 |
| 2023-02-16 | 63.17 | $62.95 | 205346 |
| 2023-02-15 | 63.19 | $63.64 | 208000 |
| 2023-02-14 | 63.14 | $64.23 | 291300 |
| 2023-02-13 | 63.03 | $63.73 | 246344 |
| 2023-02-10 | 62.95 | $62.70 | 274843 |
| 2023-02-09 | 62.98 | $62.18 | 282421 |
| 2023-02-08 | 63.06 | $61.91 | 196612 |
| 2023-02-07 | 63.18 | $62.46 | 182115 |
| 2023-02-06 | 63.26 | $62.90 | 274825 |
| 2023-02-03 | 63.30 | $62.34 | 263449 |
| 2023-02-02 | 63.40 | $63.72 | 278100 |
| 2023-02-01 | 63.36 | $63.93 | 467900 |
| 2023-01-31 | 63.30 | $63.77 | 200200 |
| 2023-01-30 | 63.26 | $63.87 | 238346 |
| 2023-01-27 | 63.19 | $63.64 | 233549 |
| 2023-01-26 | 63.14 | $64.26 | 212512 |
| 2023-01-25 | 63.03 | $64.52 | 213000 |
| 2023-01-24 | 62.87 | $64.03 | 201235 |
| 2023-01-23 | 62.75 | $63.88 | 262696 |
| 2023-01-20 | 62.63 | $64.38 | 282100 |
| 2023-01-19 | 62.44 | $64.25 | 321739 |
| 2023-01-18 | 62.25 | $63.76 | 297529 |
| 2023-01-17 | 62.09 | $63.82 | 283300 |
| 2023-01-13 | 61.91 | $63.15 | 288307 |
| 2023-01-12 | 61.78 | $63.31 | 233508 |
| 2023-01-11 | 61.62 | $63.02 | 308600 |
| 2023-01-10 | 61.47 | $62.32 | 307119 |
| 2023-01-09 | 61.38 | $62.87 | 462700 |
| 2023-01-06 | 61.23 | $63.76 | 562528 |
| 2023-01-05 | 60.96 | $61.35 | 478741 |
| 2023-01-04 | 60.92 | $62.05 | 484033 |
| 2023-01-03 | 60.80 | $60.49 | 446100 |
| 2022-12-30 | 60.83 | $60.32 | 219338 |
| 2022-12-29 | 60.89 | $60.74 | 284830 |
| 2022-12-28 | 60.90 | $59.93 | 355200 |
| 2022-12-27 | 61.01 | $60.68 | 224800 |
| 2022-12-23 | 61.04 | $60.84 | 238911 |
| 2022-12-22 | 61.06 | $60.32 | 298723 |
| 2022-12-21 | 61.14 | $60.71 | 489700 |
| 2022-12-20 | 61.19 | $60.65 | 370900 |
| 2022-12-19 | 61.24 | $60.51 | 430100 |
| 2022-12-16 | 61.32 | $60.73 | 447200 |
| 2022-12-15 | 61.38 | $62.19 | 375801 |
| 2022-12-14 | 61.30 | $63.14 | 384000 |
| 2022-12-13 | 61.10 | $62.75 | 372846 |
| 2022-12-12 | 60.93 | $62.46 | 308500 |
| 2022-12-09 | 60.77 | $62.33 | 363043 |
| 2022-12-08 | 60.60 | $62.80 | 625647 |
| 2022-12-07 | 60.37 | $61.99 | 306500 |
| 2022-12-06 | 60.20 | $62.20 | 292100 |
| 2022-12-05 | 59.99 | $62.60 | 358000 |
| 2022-12-02 | 59.72 | $62.46 | 343232 |
| 2022-12-01 | 59.43 | $62.84 | 707100 |
| 2022-11-30 | 59.07 | $61.60 | 341300 |
| 2022-11-29 | 58.80 | $60.62 | 335000 |
| 2022-11-28 | 58.61 | $60.92 | 470922 |
| 2022-11-25 | 58.37 | $61.70 | 235700 |
| 2022-11-23 | 58.02 | $61.48 | 466439 |
| 2022-11-22 | 57.65 | $61.27 | 331511 |
| 2022-11-21 | 57.27 | $60.75 | 368037 |
| 2022-11-18 | 56.91 | $60.42 | 340805 |
| 2022-11-17 | 56.54 | $59.34 | 351200 |
| 2022-11-16 | 56.24 | $60.03 | 347700 |
| 2022-11-15 | 55.85 | $59.30 | 449621 |
| 2022-11-14 | 55.48 | $58.98 | 484600 |
| 2022-11-11 | 55.11 | $59.40 | 426147 |
| 2022-11-10 | 54.66 | $59.57 | 663408 |
| 2022-11-09 | 54.15 | $55.66 | 421938 |
| 2022-11-08 | 53.99 | $56.20 | 541307 |
| 2022-11-07 | 53.75 | $55.19 | 426300 |
| 2022-11-04 | 53.60 | $55.23 | 544400 |
| 2022-11-03 | 53.43 | $54.15 | 583300 |
| 2022-11-02 | 53.36 | $54.96 | 508023 |
| 2022-11-01 | 53.19 | $55.00 | 567048 |
| 2022-10-31 | 53.00 | $54.62 | 637811 |
| 2022-10-28 | 52.82 | $55.30 | 460200 |
| 2022-10-27 | 52.56 | $54.25 | 537500 |
| 2022-10-26 | 52.39 | $53.79 | 485987 |
| 2022-10-25 | 52.24 | $53.70 | 879326 |
| 2022-10-24 | 52.09 | $51.97 | 854800 |
| 2022-10-21 | 52.10 | $50.90 | 405746 |
| 2022-10-20 | 52.22 | $50.32 | 602100 |
| 2022-10-19 | 52.42 | $50.86 | 571020 |
| 2022-10-18 | 52.59 | $51.37 | 663915 |
| 2022-10-17 | 52.72 | $51.36 | 822372 |
| 2022-10-14 | 52.86 | $48.65 | 623043 |
| 2022-10-13 | 53.30 | $49.29 | 751200 |
| 2022-10-12 | 53.72 | $47.26 | 656944 |
| 2022-10-11 | 54.40 | $48.64 | 826504 |
| 2022-10-10 | 55.01 | $49.47 | 825400 |
| 2022-10-07 | 55.59 | $50.35 | 803100 |
| 2022-10-06 | 56.15 | $50.78 | 558485 |
| 2022-10-05 | 56.71 | $52.51 | 687400 |
| 2022-10-04 | 57.15 | $53.86 | 802800 |
| 2022-10-03 | 57.50 | $52.87 | 791600 |
| 2022-09-30 | 57.99 | $51.53 | 810200 |
| 2022-09-29 | 58.67 | $51.74 | 926400 |
| 2022-09-28 | 59.40 | $52.86 | 1.0M |
| 2022-09-27 | 60.09 | $51.49 | 1.0M |
| 2022-09-26 | 60.99 | $53.54 | 1.0M |
| 2022-09-23 | 61.77 | $56.32 | 694100 |
| 2022-09-22 | 62.35 | $58.66 | 310400 |
| 2022-09-21 | 62.74 | $58.76 | 342200 |
| 2022-09-20 | 63.16 | $58.95 | 438316 |
| 2022-09-19 | 63.60 | $60.02 | 377443 |
| 2022-09-16 | 63.98 | $59.97 | 301844 |
| 2022-09-15 | 64.40 | $59.83 | 546912 |
| 2022-09-14 | 64.88 | $61.68 | 389700 |
| 2022-09-13 | 65.21 | $62.42 | 453600 |
| 2022-09-12 | 65.51 | $63.59 | 399600 |
| 2022-09-09 | 65.71 | $62.85 | 301707 |
| 2022-09-08 | 66.01 | $61.97 | 504400 |
| 2022-09-07 | 66.44 | $62.68 | 342300 |
| 2022-09-06 | 66.83 | $62.73 | 512028 |
| 2022-09-02 | 67.26 | $62.15 | 376229 |
| 2022-09-01 | 67.80 | $63.06 | 577200 |
| 2022-08-31 | 68.30 | $63.19 | 764221 |
| 2022-08-30 | 68.84 | $66.02 | 818901 |
| 2022-08-29 | 69.14 | $68.04 | 211234 |
| 2022-08-26 | 69.25 | $67.56 | 299500 |
| 2022-08-25 | 69.43 | $68.57 | 267570 |
| 2022-08-24 | 69.52 | $68.68 | 376434 |
| 2022-08-23 | 69.61 | $69.27 | 502217 |
| 2022-08-22 | 69.65 | $70.24 | 380124 |
| 2022-08-19 | 69.58 | $70.19 | 338870 |
| 2022-08-18 | 69.52 | $70.79 | 391300 |
| 2022-08-17 | 69.39 | $71.41 | 336543 |
| 2022-08-16 | 69.17 | $71.53 | 274200 |
| 2022-08-15 | 68.92 | $70.67 | 248700 |
| 2022-08-12 | 68.74 | $70.42 | 243400 |
| 2022-08-11 | 68.56 | $69.47 | 322740 |
| 2022-08-10 | 68.47 | $70.24 | 230111 |
| 2022-08-09 | 68.28 | $70.08 | 220424 |
| 2022-08-08 | 68.09 | $69.32 | 293230 |
| 2022-08-05 | 67.96 | $68.55 | 296752 |
| 2022-08-04 | 67.90 | $69.61 | 308802 |
| 2022-08-03 | 67.72 | $69.83 | 374900 |
| 2022-08-02 | 67.50 | $70.07 | 469400 |
| 2022-08-01 | 67.23 | $69.38 | 427324 |
| 2022-07-29 | 67.00 | $69.61 | 241900 |
| 2022-07-28 | 66.73 | $68.70 | 250600 |
| 2022-07-27 | 66.52 | $68.00 | 255232 |
| 2022-07-26 | 66.37 | $68.12 | 301300 |
| 2022-07-25 | 66.18 | $67.57 | 285200 |
| 2022-07-22 | 66.04 | $66.56 | 329512 |
| 2022-07-21 | 65.98 | $65.06 | 307830 |
| 2022-07-20 | 66.08 | $66.25 | 361200 |
| 2022-07-19 | 66.06 | $66.89 | 323328 |
| 2022-07-18 | 65.97 | $66.34 | 294100 |
| 2022-07-15 | 65.93 | $66.29 | 359900 |
| 2022-07-14 | 65.89 | $65.62 | 351909 |
| 2022-07-13 | 65.92 | $65.61 | 277100 |
| 2022-07-12 | 65.96 | $65.02 | 422144 |
| 2022-07-11 | 66.06 | $65.11 | 346950 |
| 2022-07-08 | 66.15 | $64.64 | 335112 |
| 2022-07-07 | 66.31 | $65.18 | 340523 |
| 2022-07-06 | 66.43 | $65.29 | 572200 |
| 2022-07-05 | 66.55 | $64.74 | 597911 |
| 2022-07-01 | 66.74 | $65.97 | 657500 |
| 2022-06-30 | 66.83 | $64.69 | 554900 |
| 2022-06-29 | 67.05 | $66.04 | 335900 |
| 2022-06-28 | 67.16 | $65.36 | 406425 |
| 2022-06-27 | 67.35 | $65.78 | 400800 |
| 2022-06-24 | 67.51 | $65.28 | 425800 |
| 2022-06-23 | 67.75 | $63.43 | 540615 |
| 2022-06-22 | 68.20 | $64.02 | 630300 |
| 2022-06-21 | 68.64 | $63.23 | 467648 |
| 2022-06-17 | 69.21 | $63.40 | 662900 |
| 2022-06-16 | 69.82 | $64.48 | 717000 |
| 2022-06-15 | 70.38 | $64.81 | 680647 |
| 2022-06-14 | 70.97 | $63.68 | 585113 |
| 2022-06-13 | 71.74 | $65.49 | 540300 |
| 2022-06-10 | 72.40 | $67.35 | 441604 |
| 2022-06-09 | 72.93 | $67.43 | 437938 |
| 2022-06-08 | 73.51 | $68.95 | 464240 |
| 2022-06-07 | 73.99 | $70.62 | 517236 |
| 2022-06-06 | 74.34 | $71.15 | 349000 |
| 2022-06-03 | 74.68 | $70.88 | 214417 |
| 2022-06-02 | 75.07 | $73.50 | 333622 |
| 2022-06-01 | 75.24 | $72.49 | 473813 |
| 2022-05-31 | 75.53 | $74.38 | 460700 |
| 2022-05-27 | 75.65 | $74.15 | 381900 |
| 2022-05-26 | 75.81 | $75.04 | 422643 |
| 2022-05-25 | 75.89 | $77.79 | 407447 |
| 2022-05-24 | 75.69 | $77.72 | 465332 |
| 2022-05-23 | 75.48 | $77.02 | 422501 |
| 2022-05-20 | 75.31 | $76.21 | 380932 |
| 2022-05-19 | 75.22 | $75.95 | 411249 |
| 2022-05-18 | 75.14 | $76.54 | 387800 |
| 2022-05-17 | 75.00 | $77.34 | 353505 |
| 2022-05-16 | 74.75 | $75.57 | 330027 |
| 2022-05-13 | 74.66 | $75.01 | 349113 |
| 2022-05-12 | 74.63 | $73.11 | 402644 |
| 2022-05-11 | 74.79 | $72.85 | 384304 |
| 2022-05-10 | 74.99 | $73.27 | 424500 |
| 2022-05-09 | 75.17 | $73.11 | 455800 |
| 2022-05-06 | 75.39 | $73.37 | 520119 |
| 2022-05-05 | 75.60 | $74.18 | 461160 |
| 2022-05-04 | 75.75 | $75.01 | 373147 |
| 2022-05-03 | 75.83 | $74.15 | 354640 |
| 2022-05-02 | 76.00 | $73.72 | 356500 |
| 2022-04-29 | 76.24 | $74.16 | 432909 |
| 2022-04-28 | 76.46 | $76.53 | 362126 |
| 2022-04-27 | 76.45 | $75.67 | 425605 |
| 2022-04-26 | 76.54 | $75.11 | 463500 |
| 2022-04-25 | 76.69 | $76.03 | 444837 |
| 2022-04-22 | 76.76 | $75.46 | 319903 |
| 2022-04-21 | 76.89 | $75.39 | 489920 |
| 2022-04-20 | 77.05 | $77.31 | 241219 |
| 2022-04-19 | 77.02 | $76.39 | 313300 |
| 2022-04-18 | 77.09 | $77.15 | 241700 |
| 2022-04-14 | 77.08 | $77.49 | 342915 |
| 2022-04-13 | 77.04 | $77.92 | 402044 |
| 2022-04-12 | 76.95 | $77.65 | 626427 |
| 2022-04-11 | 76.88 | $79.09 | 340800 |
| 2022-04-08 | 76.64 | $79.83 | 384028 |
| 2022-04-07 | 76.31 | $79.63 | 377600 |
| 2022-04-06 | 75.96 | $80.01 | 481633 |
| 2022-04-05 | 75.53 | $78.63 | 450600 |
| 2022-04-04 | 75.20 | $76.89 | 318900 |
| 2022-04-01 | 75.03 | $77.02 | 464549 |
| 2022-03-31 | 74.82 | $76.87 | 278512 |
| 2022-03-30 | 74.60 | $76.85 | 332237 |
| 2022-03-29 | 74.36 | $75.52 | 197100 |
| 2022-03-28 | 74.24 | $74.54 | 235100 |
| 2022-03-25 | 74.21 | $74.89 | 196997 |
| 2022-03-24 | 74.14 | $74.10 | 288300 |
| 2022-03-23 | 74.14 | $73.49 | 318100 |
| 2022-03-22 | 74.21 | $74.53 | 270800 |
| 2022-03-21 | 74.18 | $74.66 | 381900 |
| 2022-03-18 | 74.13 | $74.98 | 496726 |
| 2022-03-17 | 74.04 | $75.21 | 285300 |
| 2022-03-16 | 73.92 | $73.98 | 407318 |
| 2022-03-15 | 73.91 | $75.60 | 454625 |
| 2022-03-14 | 73.73 | $72.89 | 467509 |
| 2022-03-11 | 73.82 | $72.72 | 672426 |
| 2022-03-10 | 73.93 | $74.44 | 298600 |
| 2022-03-09 | 73.88 | $75.07 | 492600 |
| 2022-03-08 | 73.76 | $73.21 | 495034 |
| 2022-03-07 | 73.81 | $73.16 | 592638 |
| 2022-03-04 | 73.88 | $74.08 | 718680 |
| 2022-03-03 | 73.86 | $74.67 | 526810 |
| 2022-03-02 | 73.78 | $75.39 | 397500 |
| 2022-03-01 | 73.61 | $75.76 | 407600 |
| 2022-02-28 | 73.38 | $75.58 | 550700 |
| 2022-02-25 | 73.15 | $74.21 | 486835 |
| 2022-02-24 | 73.04 | $71.29 | 590286 |
| 2022-02-23 | 73.22 | $72.77 | 356200 |
| 2022-02-22 | 73.27 | $72.86 | 392739 |
| 2022-02-18 | 73.31 | $73.85 | 324300 |
| 2022-02-17 | 73.25 | $73.63 | 550811 |
| 2022-02-16 | 73.22 | $73.59 | 302335 |
| 2022-02-15 | 73.18 | $72.49 | 338300 |
| 2022-02-14 | 73.25 | $72.86 | 498400 |
| 2022-02-11 | 73.29 | $73.85 | 548900 |
| 2022-02-10 | 73.23 | $73.51 | 539805 |
| 2022-02-09 | 73.20 | $73.34 | 253621 |
| 2022-02-08 | 73.19 | $73.32 | 326008 |
| 2022-02-07 | 73.17 | $73.08 | 304000 |
| 2022-02-04 | 73.18 | $73.12 | 408800 |
| 2022-02-03 | 73.19 | $74.59 | 257800 |
| 2022-02-02 | 73.04 | $74.88 | 313344 |
| 2022-02-01 | 72.85 | $74.25 | 494000 |
| 2022-01-31 | 72.70 | $73.19 | 311200 |
| 2022-01-28 | 72.65 | $73.79 | 369700 |
| 2022-01-27 | 72.53 | $73.31 | 346651 |
| 2022-01-26 | 72.44 | $72.01 | 603800 |
| 2022-01-25 | 72.49 | $73.05 | 579123 |
| 2022-01-24 | 72.43 | $72.94 | 626000 |
| 2022-01-21 | 72.38 | $73.58 | 762608 |
| 2022-01-20 | 72.25 | $73.96 | 336500 |
| 2022-01-19 | 72.07 | $74.08 | 395901 |
| 2022-01-18 | 71.86 | $73.80 | 374000 |
| 2022-01-14 | 71.66 | $73.65 | 522700 |
| 2022-01-13 | 71.45 | $73.02 | 409340 |
| 2022-01-12 | 71.28 | $72.04 | 215900 |
| 2022-01-11 | 71.20 | $71.63 | 321300 |
| 2022-01-10 | 71.16 | $71.54 | 280000 |
| 2022-01-07 | 71.11 | $71.61 | 276600 |
| 2022-01-06 | 71.06 | $71.03 | 300600 |
| 2022-01-05 | 71.07 | $71.75 | 347517 |
| 2022-01-04 | 70.99 | $72.45 | 315900 |
| 2022-01-03 | 70.84 | $72.31 | 415400 |
| 2021-12-31 | 70.69 | $72.32 | 271400 |
| 2021-12-30 | 70.51 | $72.96 | 252602 |
| 2021-12-29 | 70.26 | $73.44 | 308600 |
| 2021-12-28 | 69.92 | $72.66 | 171245 |
| 2021-12-27 | 69.63 | $72.62 | 133100 |
| 2021-12-23 | 69.32 | $72.37 | 191200 |
| 2021-12-22 | 69.00 | $72.27 | 345151 |
| 2021-12-21 | 68.65 | $71.49 | 424300 |
| 2021-12-20 | 68.36 | $71.21 | 377119 |
| 2021-12-17 | 68.05 | $70.43 | 652200 |
| 2021-12-16 | 67.80 | $69.57 | 320500 |
| 2021-12-15 | 67.62 | $70.24 | 283900 |
| 2021-12-14 | 67.34 | $69.60 | 253014 |
| 2021-12-13 | 67.11 | $69.28 | 347732 |
| 2021-12-10 | 66.88 | $69.54 | 235140 |
| 2021-12-09 | 66.60 | $69.15 | 441400 |
| 2021-12-08 | 66.33 | $68.77 | 306000 |
| 2021-12-07 | 66.07 | $67.95 | 241039 |
| 2021-12-06 | 65.87 | $67.49 | 363900 |
| 2021-12-03 | 65.70 | $66.59 | 301200 |
| 2021-12-02 | 65.61 | $65.66 | 383700 |
| 2021-12-01 | 65.60 | $66.00 | 444216 |
| 2021-11-30 | 65.56 | $66.07 | 498002 |
| 2021-11-29 | 65.51 | $66.75 | 297715 |
| 2021-11-26 | 65.38 | $66.73 | 193800 |
| 2021-11-24 | 65.24 | $66.64 | 187300 |
| 2021-11-23 | 65.09 | $66.65 | 322337 |
| 2021-11-22 | 64.92 | $66.13 | 340908 |
| 2021-11-19 | 64.80 | $66.23 | 337600 |
| 2021-11-18 | 64.64 | $66.17 | 269100 |
| 2021-11-17 | 64.48 | $65.81 | 199100 |
| 2021-11-16 | 64.34 | $65.25 | 180547 |
| 2021-11-15 | 64.25 | $65.92 | 173300 |
| 2021-11-12 | 64.07 | $65.45 | 234700 |
| 2021-11-11 | 63.93 | $64.97 | 180911 |
| 2021-11-10 | 63.82 | $65.01 | 235815 |
| 2021-11-09 | 63.69 | $64.12 | 278500 |
| 2021-11-08 | 63.65 | $64.39 | 230100 |
| 2021-11-05 | 63.57 | $64.41 | 346948 |
| 2021-11-04 | 63.48 | $64.52 | 246000 |
| 2021-11-03 | 63.37 | $64.88 | 177100 |
| 2021-11-02 | 63.21 | $64.57 | 200300 |
| 2021-11-01 | 63.07 | $64.87 | 225100 |
| 2021-10-29 | 62.88 | $64.08 | 352617 |
| 2021-10-28 | 62.76 | $65.14 | 577611 |
| 2021-10-27 | 62.50 | $64.08 | 484800 |
| 2021-10-26 | 62.34 | $63.30 | 358900 |
| 2021-10-25 | 62.24 | $62.56 | 222000 |
| 2021-10-22 | 62.20 | $62.82 | 192400 |
| 2021-10-21 | 62.14 | $62.56 | 175713 |
| 2021-10-20 | 62.09 | $63.07 | 179800 |
| 2021-10-19 | 61.99 | $62.42 | 228811 |
| 2021-10-18 | 61.95 | $61.92 | 392519 |
| 2021-10-15 | 61.95 | $61.61 | 200216 |
| 2021-10-14 | 61.99 | $61.66 | 223817 |
| 2021-10-13 | 62.02 | $61.70 | 268903 |
| 2021-10-12 | 62.05 | $60.31 | 175900 |
| 2021-10-11 | 62.24 | $60.21 | 201500 |
| 2021-10-08 | 62.45 | $60.43 | 365300 |
| 2021-10-07 | 62.66 | $60.95 | 375528 |
| 2021-10-06 | 62.84 | $61.72 | 279982 |
| 2021-10-05 | 62.96 | $61.90 | 239733 |
| 2021-10-04 | 63.07 | $61.69 | 497825 |
| 2021-10-01 | 63.22 | $60.60 | 500010 |
| 2021-09-30 | 63.49 | $59.63 | 339046 |
| 2021-09-29 | 63.90 | $60.21 | 329837 |
| 2021-09-28 | 64.29 | $60.25 | 574929 |
| 2021-09-27 | 64.71 | $61.89 | 259348 |
| 2021-09-24 | 65.01 | $62.57 | 314733 |
| 2021-09-23 | 65.27 | $63.95 | 280723 |
| 2021-09-22 | 65.41 | $64.07 | 340500 |
| 2021-09-21 | 65.55 | $65.19 | 254217 |
| 2021-09-20 | 65.59 | $64.97 | 397100 |
| 2021-09-17 | 65.65 | $66.02 | 509200 |
| 2021-09-16 | 65.61 | $66.69 | 317000 |
| 2021-09-15 | 65.50 | $66.39 | 296621 |
| 2021-09-14 | 65.40 | $66.62 | 410000 |
| 2021-09-13 | 65.28 | $66.05 | 399039 |
| 2021-09-10 | 65.19 | $64.70 | 397248 |
| 2021-09-09 | 65.25 | $65.03 | 432737 |
| 2021-09-08 | 65.27 | $65.06 | 322600 |
| 2021-09-07 | 65.29 | $64.02 | 221200 |
| 2021-09-03 | 65.43 | $65.05 | 281600 |
| 2021-09-02 | 65.47 | $65.52 | 297834 |
| 2021-09-01 | 65.46 | $65.25 | 260900 |
| 2021-08-31 | 65.48 | $64.89 | 190439 |
| 2021-08-30 | 65.54 | $64.67 | 127443 |
| 2021-08-27 | 65.64 | $64.66 | 250428 |
| 2021-08-26 | 65.74 | $64.60 | 474200 |
| 2021-08-25 | 65.86 | $65.49 | 299300 |
| 2021-08-24 | 65.90 | $65.93 | 268500 |
| 2021-08-23 | 65.89 | $66.43 | 170242 |
| 2021-08-20 | 65.84 | $66.90 | 160005 |
| 2021-08-19 | 65.73 | $66.74 | 183100 |
| 2021-08-18 | 65.62 | $67.01 | 420928 |
| 2021-08-17 | 65.47 | $66.41 | 203700 |
| 2021-08-16 | 65.37 | $66.39 | 229612 |
| 2021-08-13 | 65.27 | $66.37 | 171131 |
| 2021-08-12 | 65.15 | $65.88 | 152215 |
| 2021-08-11 | 65.07 | $65.77 | 148416 |
| 2021-08-10 | 65.00 | $65.90 | 222800 |
| 2021-08-09 | 64.91 | $65.70 | 237536 |
| 2021-08-06 | 64.82 | $65.28 | 195400 |
| 2021-08-05 | 64.77 | $65.64 | 156208 |
| 2021-08-04 | 64.68 | $65.15 | 241300 |
| 2021-08-03 | 64.63 | $64.89 | 240738 |
| 2021-08-02 | 64.61 | $64.73 | 247700 |
| 2021-07-30 | 64.59 | $64.32 | 253700 |
| 2021-07-29 | 64.62 | $65.03 | 167000 |
| 2021-07-28 | 64.58 | $65.08 | 207438 |
| 2021-07-27 | 64.53 | $65.15 | 214100 |
| 2021-07-26 | 64.46 | $64.31 | 568200 |
| 2021-07-23 | 64.48 | $64.45 | 314047 |
| 2021-07-22 | 64.48 | $63.47 | 238800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
82.87
2026-07-20
Close Price
$82.48
Vol: 628645
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
50.48
Average
68.58
Maximum
91.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 82.87 | $82.48 | 628645 |
| 2026-07-17 | 82.88 | $83.99 | 831700 |
| 2026-07-16 | 82.73 | $82.51 | 802539 |
| 2026-07-15 | 82.72 | $82.91 | 858200 |
| 2026-07-14 | 82.66 | $83.41 | 727100 |
| 2026-07-13 | 82.55 | $83.28 | 749300 |
| 2026-07-10 | 82.44 | $82.59 | 470438 |
| 2026-07-09 | 82.39 | $82.32 | 662132 |
| 2026-07-08 | 82.36 | $83.53 | 903100 |
| 2026-07-07 | 82.19 | $83.11 | 794727 |
| 2026-07-06 | 82.06 | $82.59 | 997100 |
| 2026-07-02 | 81.97 | $82.85 | 1.1M |
| 2026-07-01 | 81.85 | $80.18 | 1.4M |
| 2026-06-30 | 81.98 | $82.87 | 1.0M |
| 2026-06-29 | 81.85 | $83.76 | 995168 |
| 2026-06-26 | 81.61 | $83.01 | 1.3M |
| 2026-06-25 | 81.46 | $83.42 | 1.2M |
| 2026-06-24 | 81.28 | $82.83 | 2.7M |
| 2026-06-23 | 81.18 | $81.57 | 1.3M |
| 2026-06-22 | 81.23 | $80.97 | 1.3M |
| 2026-06-18 | 81.35 | $79.44 | 3.0M |
| 2026-06-17 | 81.65 | $80.68 | 954003 |
| 2026-06-16 | 81.84 | $82.28 | 1.0M |
| 2026-06-15 | 81.90 | $81.57 | 896102 |
| 2026-06-12 | 82.01 | $81.84 | 666295 |
| 2026-06-11 | 82.12 | $81.52 | 910737 |
| 2026-06-10 | 82.30 | $80.38 | 707959 |
| 2026-06-09 | 82.61 | $81.08 | 904612 |
| 2026-06-08 | 82.88 | $80.17 | 1.1M |
| 2026-06-05 | 83.28 | $81.86 | 979075 |
| 2026-06-04 | 83.53 | $81.38 | 899900 |
| 2026-06-03 | 83.86 | $80.23 | 1.1M |
| 2026-06-02 | 84.33 | $80.64 | 901800 |
| 2026-06-01 | 84.80 | $80.00 | 1.6M |
| 2026-05-29 | 85.37 | $81.53 | 1.5M |
| 2026-05-28 | 85.83 | $84.86 | 904200 |
| 2026-05-27 | 85.98 | $85.79 | 1.1M |
| 2026-05-26 | 86.04 | $87.68 | 669417 |
| 2026-05-22 | 85.93 | $86.61 | 728338 |
| 2026-05-21 | 85.92 | $86.42 | 714551 |
| 2026-05-20 | 85.93 | $84.72 | 1.2M |
| 2026-05-19 | 86.11 | $84.15 | 1.4M |
| 2026-05-18 | 86.35 | $83.84 | 4.2M |
| 2026-05-15 | 86.62 | $80.64 | 7.1M |
| 2026-05-14 | 87.23 | $87.43 | 4.5M |
| 2026-05-13 | 87.19 | $86.98 | 2.9M |
| 2026-05-12 | 87.20 | $87.24 | 2.6M |
| 2026-05-11 | 87.19 | $87.16 | 1.6M |
| 2026-05-08 | 87.20 | $86.89 | 1.0M |
| 2026-05-07 | 87.25 | $85.91 | 843200 |
| 2026-05-06 | 87.41 | $87.85 | 813800 |
| 2026-05-05 | 87.40 | $87.64 | 889413 |
| 2026-05-04 | 87.41 | $87.50 | 511342 |
| 2026-05-01 | 87.43 | $88.48 | 884100 |
| 2026-04-30 | 87.36 | $89.54 | 1.3M |
| 2026-04-29 | 87.17 | $85.98 | 1.1M |
| 2026-04-28 | 87.31 | $87.45 | 790304 |
| 2026-04-27 | 87.30 | $87.23 | 573851 |
| 2026-04-24 | 87.28 | $87.42 | 692440 |
| 2026-04-23 | 87.22 | $86.96 | 644911 |
| 2026-04-22 | 87.19 | $85.60 | 843711 |
| 2026-04-21 | 87.27 | $84.27 | 938407 |
| 2026-04-20 | 87.47 | $86.02 | 1.3M |
| 2026-04-17 | 87.49 | $86.92 | 848800 |
| 2026-04-16 | 87.41 | $87.52 | 724200 |
| 2026-04-15 | 87.27 | $87.86 | 610646 |
| 2026-04-14 | 87.12 | $88.95 | 754100 |
| 2026-04-13 | 86.87 | $88.95 | 884424 |
| 2026-04-10 | 86.63 | $90.29 | 611300 |
| 2026-04-09 | 86.26 | $90.32 | 742600 |
| 2026-04-08 | 85.89 | $89.96 | 1.1M |
| 2026-04-07 | 85.55 | $87.52 | 708000 |
| 2026-04-06 | 85.46 | $87.06 | 572400 |
| 2026-04-02 | 85.42 | $87.99 | 936000 |
| 2026-04-01 | 85.31 | $86.84 | 1.2M |
| 2026-03-31 | 85.32 | $84.60 | 1.5M |
| 2026-03-30 | 85.57 | $83.69 | 814800 |
| 2026-03-27 | 85.96 | $81.92 | 979654 |
| 2026-03-26 | 86.58 | $82.40 | 939800 |
| 2026-03-25 | 87.20 | $84.29 | 1.1M |
| 2026-03-24 | 87.69 | $82.33 | 1.3M |
| 2026-03-23 | 88.41 | $82.06 | 1.7M |
| 2026-03-20 | 89.20 | $81.99 | 3.1M |
| 2026-03-19 | 90.04 | $85.53 | 1.5M |
| 2026-03-18 | 90.57 | $87.40 | 1.1M |
| 2026-03-17 | 90.93 | $90.42 | 1.7M |
| 2026-03-16 | 91.02 | $90.89 | 998300 |
| 2026-03-13 | 91.06 | $90.90 | 1.1M |
| 2026-03-12 | 91.11 | $90.81 | 1.1M |
| 2026-03-11 | 91.17 | $89.69 | 1.3M |
| 2026-03-10 | 91.32 | $89.85 | 2.0M |
| 2026-03-09 | 91.46 | $90.41 | 1.3M |
| 2026-03-06 | 91.53 | $89.86 | 1.3M |
| 2026-03-05 | 91.64 | $89.74 | 1.3M |
| 2026-03-04 | 91.75 | $90.43 | 1.1M |
| 2026-03-03 | 91.78 | $90.74 | 1.1M |
| 2026-03-02 | 91.75 | $93.88 | 1.0M |
| 2026-02-27 | 91.37 | $93.77 | 962700 |
| 2026-02-26 | 90.97 | $93.72 | 1.1M |
| 2026-02-25 | 90.53 | $93.93 | 1.2M |
| 2026-02-24 | 90.02 | $92.38 | 2.5M |
| 2026-02-23 | 89.61 | $91.44 | 1.4M |
| 2026-02-20 | 89.25 | $90.28 | 1.2M |
| 2026-02-19 | 88.94 | $90.27 | 787100 |
| 2026-02-18 | 88.60 | $90.81 | 1.1M |
| 2026-02-17 | 88.15 | $92.42 | 1.9M |
| 2026-02-13 | 87.49 | $92.40 | 2.8M |
| 2026-02-12 | 86.77 | $91.22 | 2.4M |
| 2026-02-11 | 86.11 | $90.64 | 1.3M |
| 2026-02-10 | 85.44 | $88.76 | 782000 |
| 2026-02-09 | 84.91 | $88.39 | 819451 |
| 2026-02-06 | 84.37 | $88.06 | 1.0M |
| 2026-02-05 | 83.83 | $86.89 | 982750 |
| 2026-02-04 | 83.35 | $87.79 | 1.2M |
| 2026-02-03 | 82.76 | $86.23 | 788059 |
| 2026-02-02 | 82.28 | $84.61 | 1.1M |
| 2026-01-30 | 81.92 | $85.27 | 1.2M |
| 2026-01-29 | 81.46 | $85.07 | 787268 |
| 2026-01-28 | 80.98 | $84.68 | 852407 |
| 2026-01-27 | 80.51 | $84.31 | 754609 |
| 2026-01-26 | 80.04 | $82.58 | 655900 |
| 2026-01-23 | 79.72 | $81.50 | 611000 |
| 2026-01-22 | 79.47 | $80.18 | 500100 |
| 2026-01-21 | 79.33 | $80.85 | 794600 |
| 2026-01-20 | 79.11 | $80.00 | 590600 |
| 2026-01-16 | 78.95 | $80.89 | 592818 |
| 2026-01-15 | 78.69 | $79.36 | 572745 |
| 2026-01-14 | 78.55 | $78.88 | 673005 |
| 2026-01-13 | 78.45 | $78.08 | 698060 |
| 2026-01-12 | 78.41 | $79.76 | 529633 |
| 2026-01-09 | 78.18 | $80.12 | 877932 |
| 2026-01-08 | 77.90 | $79.48 | 924300 |
| 2026-01-07 | 77.65 | $79.39 | 823846 |
| 2026-01-06 | 77.40 | $79.59 | 887400 |
| 2026-01-05 | 77.10 | $78.26 | 637806 |
| 2026-01-02 | 76.92 | $78.70 | 667410 |
| 2025-12-31 | 76.69 | $77.35 | 192500 |
| 2025-12-30 | 76.57 | $77.77 | 308129 |
| 2025-12-29 | 76.41 | $77.45 | 367585 |
| 2025-12-26 | 76.27 | $77.64 | 213700 |
| 2025-12-24 | 76.11 | $77.49 | 176000 |
| 2025-12-23 | 75.94 | $77.24 | 440600 |
| 2025-12-22 | 75.77 | $76.41 | 550136 |
| 2025-12-19 | 75.69 | $76.11 | 757700 |
| 2025-12-18 | 75.62 | $76.39 | 650623 |
| 2025-12-17 | 75.53 | $77.16 | 855229 |
| 2025-12-16 | 75.37 | $75.77 | 734533 |
| 2025-12-15 | 75.35 | $76.03 | 568420 |
| 2025-12-12 | 75.32 | $74.93 | 421219 |
| 2025-12-11 | 75.40 | $74.69 | 419342 |
| 2025-12-10 | 75.52 | $74.64 | 407598 |
| 2025-12-09 | 75.66 | $74.89 | 478000 |
| 2025-12-08 | 75.78 | $75.33 | 527100 |
| 2025-12-05 | 75.88 | $75.41 | 434000 |
| 2025-12-04 | 75.97 | $75.91 | 408800 |
| 2025-12-03 | 76.02 | $76.49 | 777518 |
| 2025-12-02 | 76.00 | $75.64 | 751600 |
| 2025-12-01 | 76.05 | $75.65 | 832900 |
| 2025-11-28 | 76.11 | $76.11 | 456900 |
| 2025-11-26 | 76.12 | $75.51 | 736100 |
| 2025-11-25 | 76.19 | $74.07 | 717700 |
| 2025-11-24 | 76.41 | $73.54 | 1.0M |
| 2025-11-21 | 76.69 | $75.19 | 806300 |
| 2025-11-20 | 76.83 | $75.83 | 620591 |
| 2025-11-19 | 76.91 | $76.09 | 783228 |
| 2025-11-18 | 76.97 | $77.53 | 752528 |
| 2025-11-17 | 76.88 | $77.94 | 765900 |
| 2025-11-14 | 76.75 | $77.38 | 876137 |
| 2025-11-13 | 76.67 | $78.09 | 607800 |
| 2025-11-12 | 76.52 | $78.03 | 828932 |
| 2025-11-11 | 76.35 | $77.31 | 870939 |
| 2025-11-10 | 76.24 | $77.33 | 592800 |
| 2025-11-07 | 76.11 | $77.75 | 1.0M |
| 2025-11-06 | 75.92 | $76.29 | 697910 |
| 2025-11-05 | 75.86 | $75.37 | 511300 |
| 2025-11-04 | 75.88 | $75.14 | 404743 |
| 2025-11-03 | 75.91 | $74.74 | 688200 |
| 2025-10-31 | 75.98 | $75.25 | 563800 |
| 2025-10-30 | 75.99 | $76.05 | 531927 |
| 2025-10-29 | 75.91 | $75.55 | 531413 |
| 2025-10-28 | 75.86 | $76.65 | 416905 |
| 2025-10-27 | 75.69 | $77.17 | 415833 |
| 2025-10-24 | 75.44 | $76.95 | 367100 |
| 2025-10-23 | 75.19 | $76.70 | 566003 |
| 2025-10-22 | 74.93 | $76.90 | 457300 |
| 2025-10-21 | 74.63 | $76.39 | 545131 |
| 2025-10-20 | 74.35 | $76.61 | 855830 |
| 2025-10-17 | 74.02 | $76.95 | 1.1M |
| 2025-10-16 | 73.63 | $75.90 | 1.1M |
| 2025-10-15 | 73.31 | $75.03 | 876700 |
| 2025-10-14 | 73.05 | $74.25 | 692800 |
| 2025-10-13 | 72.85 | $73.30 | 491220 |
| 2025-10-10 | 72.74 | $74.52 | 913939 |
| 2025-10-09 | 72.49 | $73.33 | 677700 |
| 2025-10-08 | 72.35 | $73.61 | 523900 |
| 2025-10-07 | 72.17 | $73.88 | 834100 |
| 2025-10-06 | 71.94 | $73.90 | 668404 |
| 2025-10-03 | 71.70 | $73.43 | 624837 |
| 2025-10-02 | 71.48 | $72.53 | 607211 |
| 2025-10-01 | 71.33 | $72.86 | 906962 |
| 2025-09-30 | 71.13 | $72.67 | 924001 |
| 2025-09-29 | 70.93 | $71.80 | 795383 |
| 2025-09-26 | 70.81 | $71.55 | 425100 |
| 2025-09-25 | 70.70 | $70.52 | 406900 |
| 2025-09-24 | 70.70 | $71.15 | 746748 |
| 2025-09-23 | 70.64 | $71.36 | 644446 |
| 2025-09-22 | 70.55 | $70.96 | 555600 |
| 2025-09-19 | 70.50 | $70.09 | 476700 |
| 2025-09-18 | 70.55 | $69.99 | 442247 |
| 2025-09-17 | 70.61 | $71.15 | 474046 |
| 2025-09-16 | 70.56 | $70.88 | 406207 |
| 2025-09-15 | 70.54 | $71.62 | 351394 |
| 2025-09-12 | 70.44 | $71.60 | 409112 |
| 2025-09-11 | 70.35 | $71.07 | 337607 |
| 2025-09-10 | 70.30 | $70.68 | 540210 |
| 2025-09-09 | 70.29 | $70.36 | 805798 |
| 2025-09-08 | 70.32 | $70.42 | 843432 |
| 2025-09-05 | 70.34 | $70.10 | 570025 |
| 2025-09-04 | 70.40 | $68.92 | 677937 |
| 2025-09-03 | 70.59 | $68.57 | 572956 |
| 2025-09-02 | 70.83 | $67.98 | 941747 |
| 2025-08-29 | 71.15 | $70.57 | 323400 |
| 2025-08-28 | 71.23 | $70.85 | 399036 |
| 2025-08-27 | 71.28 | $71.73 | 478735 |
| 2025-08-26 | 71.24 | $71.04 | 411900 |
| 2025-08-25 | 71.26 | $70.49 | 320931 |
| 2025-08-22 | 71.33 | $71.41 | 435495 |
| 2025-08-21 | 71.32 | $71.43 | 547439 |
| 2025-08-20 | 71.31 | $72.08 | 591800 |
| 2025-08-19 | 71.24 | $70.98 | 447849 |
| 2025-08-18 | 71.30 | $70.70 | 555504 |
| 2025-08-15 | 71.38 | $71.43 | 547750 |
| 2025-08-14 | 71.40 | $71.56 | 591100 |
| 2025-08-13 | 71.41 | $70.53 | 575003 |
| 2025-08-12 | 71.51 | $70.28 | 524089 |
| 2025-08-11 | 71.64 | $71.23 | 437800 |
| 2025-08-08 | 71.68 | $71.01 | 701989 |
| 2025-08-07 | 71.74 | $72.08 | 660300 |
| 2025-08-06 | 71.69 | $72.30 | 567200 |
| 2025-08-05 | 71.61 | $72.28 | 566700 |
| 2025-08-04 | 71.53 | $72.65 | 708400 |
| 2025-08-01 | 71.40 | $71.82 | 895000 |
| 2025-07-31 | 71.35 | $70.39 | 723844 |
| 2025-07-30 | 71.43 | $70.19 | 805005 |
| 2025-07-29 | 71.56 | $70.52 | 1.1M |
| 2025-07-28 | 71.67 | $70.32 | 1.5M |
| 2025-07-25 | 71.82 | $72.15 | 553504 |
| 2025-07-24 | 71.80 | $72.23 | 1.2M |
| 2025-07-23 | 71.79 | $72.65 | 1.1M |
| 2025-07-22 | 71.73 | $74.28 | 1.2M |
| 2025-07-21 | 71.51 | $72.53 | 630351 |
| 2025-07-18 | 71.46 | $71.57 | 663739 |
| 2025-07-17 | 71.49 | $71.17 | 812606 |
| 2025-07-16 | 71.56 | $70.88 | 923900 |
| 2025-07-15 | 71.66 | $71.00 | 997957 |
| 2025-07-14 | 71.76 | $71.12 | 734200 |
| 2025-07-11 | 71.85 | $70.19 | 941048 |
| 2025-07-10 | 72.04 | $70.65 | 951106 |
| 2025-07-09 | 72.19 | $70.85 | 569600 |
| 2025-07-08 | 72.32 | $70.55 | 679292 |
| 2025-07-07 | 72.48 | $70.94 | 674700 |
| 2025-07-03 | 72.61 | $71.69 | 808722 |
| 2025-07-02 | 72.66 | $70.61 | 1.5M |
| 2025-07-01 | 72.81 | $74.38 | 1.5M |
| 2025-06-30 | 72.60 | $74.41 | 1.3M |
| 2025-06-27 | 72.36 | $73.52 | 1.2M |
| 2025-06-26 | 72.21 | $74.33 | 670300 |
| 2025-06-25 | 71.97 | $73.23 | 854443 |
| 2025-06-24 | 71.85 | $73.25 | 845200 |
| 2025-06-23 | 71.73 | $73.33 | 1.3M |
| 2025-06-20 | 71.60 | $70.86 | 1.2M |
| 2025-06-18 | 71.72 | $71.02 | 1.3M |
| 2025-06-17 | 71.84 | $71.65 | 1.5M |
| 2025-06-16 | 71.90 | $71.40 | 1.1M |
| 2025-06-13 | 71.99 | $72.71 | 670900 |
| 2025-06-12 | 71.93 | $72.82 | 652690 |
| 2025-06-11 | 71.84 | $71.47 | 924200 |
| 2025-06-10 | 71.86 | $71.21 | 656872 |
| 2025-06-09 | 71.89 | $71.12 | 1.6M |
| 2025-06-06 | 71.93 | $70.70 | 537100 |
| 2025-06-05 | 72.00 | $71.03 | 755660 |
| 2025-06-04 | 72.05 | $71.05 | 1.8M |
| 2025-06-03 | 72.10 | $71.33 | 1.0M |
| 2025-06-02 | 72.13 | $71.90 | 1.7M |
| 2025-05-30 | 72.10 | $71.39 | 785380 |
| 2025-05-29 | 72.12 | $72.57 | 1.3M |
| 2025-05-28 | 72.03 | $72.67 | 1.1M |
| 2025-05-27 | 71.94 | $74.70 | 2.4M |
| 2025-05-23 | 71.64 | $74.79 | 947106 |
| 2025-05-22 | 71.32 | $73.63 | 1.0M |
| 2025-05-21 | 71.11 | $73.57 | 1.0M |
| 2025-05-20 | 70.89 | $73.42 | 746700 |
| 2025-05-19 | 70.69 | $72.43 | 1.3M |
| 2025-05-16 | 70.58 | $71.28 | 750400 |
| 2025-05-15 | 70.59 | $70.03 | 1.4M |
| 2025-05-14 | 70.73 | $67.43 | 3.3M |
| 2025-05-13 | 71.13 | $67.53 | 2.0M |
| 2025-05-12 | 71.53 | $67.53 | 1.3M |
| 2025-05-09 | 71.93 | $70.69 | 875500 |
| 2025-05-08 | 72.01 | $70.18 | 950328 |
| 2025-05-07 | 72.11 | $72.57 | 473321 |
| 2025-05-06 | 71.94 | $72.30 | 854042 |
| 2025-05-05 | 71.75 | $71.84 | 361300 |
| 2025-05-02 | 71.57 | $71.68 | 514742 |
| 2025-05-01 | 71.40 | $71.65 | 963722 |
| 2025-04-30 | 71.20 | $73.00 | 951960 |
| 2025-04-29 | 70.84 | $73.04 | 691300 |
| 2025-04-28 | 70.44 | $72.85 | 862610 |
| 2025-04-25 | 70.03 | $72.04 | 548261 |
| 2025-04-24 | 69.65 | $72.26 | 887400 |
| 2025-04-23 | 69.21 | $71.71 | 1.2M |
| 2025-04-22 | 68.78 | $74.35 | 1.5M |
| 2025-04-21 | 68.05 | $72.90 | 962600 |
| 2025-04-17 | 67.41 | $72.11 | 1.5M |
| 2025-04-16 | 66.81 | $71.48 | 1.5M |
| 2025-04-15 | 66.24 | $70.98 | 1.7M |
| 2025-04-14 | 65.68 | $69.39 | 995700 |
| 2025-04-11 | 65.24 | $68.06 | 962817 |
| 2025-04-10 | 64.91 | $65.59 | 1.1M |
| 2025-04-09 | 64.80 | $65.21 | 1.6M |
| 2025-04-08 | 64.71 | $62.74 | 856115 |
| 2025-04-07 | 64.86 | $62.90 | 1.5M |
| 2025-04-04 | 64.98 | $65.93 | 2.1M |
| 2025-04-03 | 64.79 | $69.39 | 1.1M |
| 2025-04-02 | 64.23 | $65.78 | 353000 |
| 2025-04-01 | 63.98 | $65.78 | 588333 |
| 2025-03-31 | 63.72 | $65.61 | 422642 |
| 2025-03-28 | 63.46 | $65.57 | 839713 |
| 2025-03-27 | 63.19 | $63.93 | 407800 |
| 2025-03-26 | 63.06 | $63.57 | 357013 |
| 2025-03-25 | 62.95 | $62.99 | 456509 |
| 2025-03-24 | 62.91 | $62.84 | 352516 |
| 2025-03-21 | 62.87 | $63.85 | 697516 |
| 2025-03-20 | 62.73 | $65.08 | 615300 |
| 2025-03-19 | 62.45 | $63.81 | 523600 |
| 2025-03-18 | 62.27 | $63.81 | 405200 |
| 2025-03-17 | 62.08 | $64.14 | 572324 |
| 2025-03-14 | 61.85 | $63.21 | 660316 |
| 2025-03-13 | 61.69 | $62.32 | 541100 |
| 2025-03-12 | 61.61 | $62.26 | 600511 |
| 2025-03-11 | 61.53 | $62.25 | 696028 |
| 2025-03-10 | 61.45 | $62.14 | 620068 |
| 2025-03-07 | 61.37 | $60.83 | 400200 |
| 2025-03-06 | 61.43 | $59.44 | 692005 |
| 2025-03-05 | 61.63 | $60.89 | 456000 |
| 2025-03-04 | 61.70 | $62.37 | 917500 |
| 2025-03-03 | 61.63 | $61.72 | 691743 |
| 2025-02-28 | 61.61 | $62.13 | 395500 |
| 2025-02-27 | 61.56 | $61.47 | 689100 |
| 2025-02-26 | 61.56 | $62.56 | 632500 |
| 2025-02-25 | 61.46 | $62.73 | 762200 |
| 2025-02-24 | 61.33 | $62.19 | 570200 |
| 2025-02-21 | 61.24 | $61.31 | 653394 |
| 2025-02-20 | 61.24 | $61.10 | 463928 |
| 2025-02-19 | 61.25 | $61.03 | 442121 |
| 2025-02-18 | 61.27 | $60.38 | 691300 |
| 2025-02-14 | 61.35 | $60.73 | 511400 |
| 2025-02-13 | 61.39 | $61.27 | 640200 |
| 2025-02-12 | 61.35 | $60.58 | 714248 |
| 2025-02-11 | 61.37 | $61.48 | 661792 |
| 2025-02-10 | 61.27 | $61.49 | 583900 |
| 2025-02-07 | 61.15 | $61.54 | 378341 |
| 2025-02-06 | 61.00 | $61.67 | 607900 |
| 2025-02-05 | 60.83 | $62.67 | 440900 |
| 2025-02-04 | 60.55 | $61.86 | 667203 |
| 2025-02-03 | 60.33 | $62.01 | 511420 |
| 2025-01-31 | 60.08 | $61.40 | 876742 |
| 2025-01-30 | 59.88 | $61.74 | 483916 |
| 2025-01-29 | 59.64 | $60.77 | 704600 |
| 2025-01-28 | 59.48 | $61.08 | 734122 |
| 2025-01-27 | 59.28 | $61.50 | 1.0M |
| 2025-01-24 | 59.03 | $60.28 | 949632 |
| 2025-01-23 | 58.90 | $60.71 | 941019 |
| 2025-01-22 | 58.70 | $60.05 | 1.5M |
| 2025-01-21 | 58.57 | $61.59 | 2.2M |
| 2025-01-17 | 58.26 | $59.53 | 1.7M |
| 2025-01-16 | 58.15 | $59.15 | 1.6M |
| 2025-01-15 | 58.08 | $57.60 | 527733 |
| 2025-01-14 | 58.16 | $56.27 | 942713 |
| 2025-01-13 | 58.39 | $56.43 | 807104 |
| 2025-01-10 | 58.61 | $56.13 | 964975 |
| 2025-01-08 | 58.89 | $57.98 | 394900 |
| 2025-01-07 | 59.01 | $58.60 | 457100 |
| 2025-01-06 | 59.09 | $58.87 | 624000 |
| 2025-01-03 | 59.15 | $59.15 | 391100 |
| 2025-01-02 | 59.20 | $59.54 | 515019 |
| 2024-12-31 | 59.23 | $59.42 | 337400 |
| 2024-12-30 | 59.29 | $59.21 | 618757 |
| 2024-12-27 | 59.40 | $59.31 | 632639 |
| 2024-12-26 | 59.51 | $58.92 | 488036 |
| 2024-12-24 | 59.68 | $58.86 | 260800 |
| 2024-12-23 | 59.87 | $59.02 | 891415 |
| 2024-12-20 | 60.07 | $58.50 | 708400 |
| 2024-12-19 | 60.34 | $57.68 | 791000 |
| 2024-12-18 | 60.72 | $57.77 | 751733 |
| 2024-12-17 | 61.11 | $59.40 | 979188 |
| 2024-12-16 | 61.37 | $58.79 | 979800 |
| 2024-12-13 | 61.70 | $59.63 | 588200 |
| 2024-12-12 | 61.97 | $59.47 | 593047 |
| 2024-12-11 | 62.26 | $60.07 | 620441 |
| 2024-12-10 | 62.51 | $60.94 | 489816 |
| 2024-12-09 | 62.69 | $61.58 | 537507 |
| 2024-12-06 | 62.82 | $61.28 | 385352 |
| 2024-12-05 | 63.00 | $62.36 | 331046 |
| 2024-12-04 | 63.08 | $62.17 | 522587 |
| 2024-12-03 | 63.20 | $62.97 | 405000 |
| 2024-12-02 | 63.24 | $63.38 | 561507 |
| 2024-11-29 | 63.25 | $63.68 | 340600 |
| 2024-11-27 | 63.23 | $63.33 | 389700 |
| 2024-11-26 | 63.26 | $62.83 | 986000 |
| 2024-11-25 | 63.34 | $63.26 | 666400 |
| 2024-11-22 | 63.39 | $63.11 | 1.0M |
| 2024-11-21 | 63.47 | $63.10 | 898430 |
| 2024-11-20 | 63.57 | $63.27 | 549428 |
| 2024-11-19 | 63.66 | $63.58 | 720929 |
| 2024-11-18 | 63.74 | $62.90 | 577700 |
| 2024-11-15 | 63.90 | $62.75 | 684074 |
| 2024-11-14 | 64.10 | $62.37 | 481400 |
| 2024-11-13 | 64.36 | $62.12 | 1.2M |
| 2024-11-12 | 64.68 | $62.90 | 853347 |
| 2024-11-11 | 64.94 | $64.14 | 404700 |
| 2024-11-08 | 65.09 | $63.94 | 488100 |
| 2024-11-07 | 65.27 | $64.30 | 527600 |
| 2024-11-06 | 65.43 | $64.12 | 437822 |
| 2024-11-05 | 65.61 | $65.47 | 308216 |
| 2024-11-04 | 65.67 | $64.45 | 395212 |
| 2024-11-01 | 65.82 | $64.26 | 465100 |
| 2024-10-31 | 66.01 | $63.59 | 580208 |
| 2024-10-30 | 66.27 | $65.07 | 417600 |
| 2024-10-29 | 66.41 | $65.12 | 463110 |
| 2024-10-28 | 66.57 | $66.00 | 331200 |
| 2024-10-25 | 66.67 | $65.35 | 480202 |
| 2024-10-24 | 66.84 | $66.34 | 277491 |
| 2024-10-23 | 66.94 | $66.44 | 461401 |
| 2024-10-22 | 67.05 | $66.29 | 317800 |
| 2024-10-21 | 67.19 | $67.03 | 327815 |
| 2024-10-18 | 67.28 | $68.00 | 391700 |
| 2024-10-17 | 67.28 | $67.19 | 476437 |
| 2024-10-16 | 67.37 | $68.14 | 692700 |
| 2024-10-15 | 67.37 | $67.16 | 452900 |
| 2024-10-14 | 67.49 | $66.89 | 316723 |
| 2024-10-11 | 67.64 | $66.24 | 296708 |
| 2024-10-10 | 67.87 | $65.68 | 257300 |
| 2024-10-09 | 68.18 | $65.63 | 289341 |
| 2024-10-08 | 68.50 | $65.90 | 295351 |
| 2024-10-07 | 68.82 | $65.48 | 534300 |
| 2024-10-04 | 69.19 | $66.50 | 551032 |
| 2024-10-03 | 69.47 | $66.97 | 500739 |
| 2024-10-02 | 69.71 | $68.78 | 469200 |
| 2024-10-01 | 69.76 | $70.05 | 1.0M |
| 2024-09-30 | 69.68 | $69.67 | 283500 |
| 2024-09-27 | 69.62 | $69.73 | 344229 |
| 2024-09-26 | 69.54 | $70.06 | 347200 |
| 2024-09-25 | 69.41 | $70.10 | 444900 |
| 2024-09-24 | 69.26 | $70.11 | 412539 |
| 2024-09-23 | 69.10 | $70.48 | 452000 |
| 2024-09-20 | 68.88 | $69.55 | 521632 |
| 2024-09-19 | 68.73 | $68.83 | 466010 |
| 2024-09-18 | 68.63 | $70.05 | 499030 |
| 2024-09-17 | 68.39 | $70.37 | 573300 |
| 2024-09-16 | 68.10 | $70.13 | 461400 |
| 2024-09-13 | 67.80 | $69.60 | 494200 |
| 2024-09-12 | 67.53 | $69.27 | 342605 |
| 2024-09-11 | 67.26 | $69.32 | 389703 |
| 2024-09-10 | 66.97 | $69.14 | 417622 |
| 2024-09-09 | 66.67 | $68.78 | 410200 |
| 2024-09-06 | 66.37 | $67.62 | 401900 |
| 2024-09-05 | 66.17 | $67.99 | 415820 |
| 2024-09-04 | 65.91 | $66.80 | 407923 |
| 2024-09-03 | 65.74 | $66.16 | 574200 |
| 2024-08-30 | 65.61 | $66.60 | 335040 |
| 2024-08-29 | 65.43 | $66.31 | 318118 |
| 2024-08-28 | 65.27 | $67.00 | 312100 |
| 2024-08-27 | 65.03 | $66.67 | 381205 |
| 2024-08-26 | 64.81 | $66.76 | 277000 |
| 2024-08-23 | 64.56 | $66.61 | 521100 |
| 2024-08-22 | 64.32 | $65.44 | 285800 |
| 2024-08-21 | 64.18 | $65.27 | 262300 |
| 2024-08-20 | 64.04 | $65.19 | 287700 |
| 2024-08-19 | 63.89 | $65.00 | 350000 |
| 2024-08-16 | 63.75 | $64.43 | 324100 |
| 2024-08-15 | 63.65 | $64.35 | 386248 |
| 2024-08-14 | 63.54 | $64.55 | 532941 |
| 2024-08-13 | 63.40 | $64.32 | 601700 |
| 2024-08-12 | 63.26 | $63.52 | 308749 |
| 2024-08-09 | 63.19 | $63.61 | 734249 |
| 2024-08-08 | 63.10 | $63.13 | 485922 |
| 2024-08-07 | 63.06 | $62.57 | 579800 |
| 2024-08-06 | 63.06 | $62.76 | 708784 |
| 2024-08-05 | 63.04 | $62.11 | 1.1M |
| 2024-08-02 | 63.07 | $65.08 | 1.2M |
| 2024-08-01 | 62.79 | $63.67 | 1.2M |
| 2024-07-31 | 62.63 | $64.45 | 635628 |
| 2024-07-30 | 62.35 | $63.95 | 757120 |
| 2024-07-29 | 62.10 | $64.34 | 903411 |
| 2024-07-26 | 61.77 | $63.62 | 519200 |
| 2024-07-25 | 61.47 | $62.65 | 501900 |
| 2024-07-24 | 61.24 | $62.82 | 584738 |
| 2024-07-23 | 60.97 | $62.04 | 332125 |
| 2024-07-22 | 60.76 | $62.09 | 684708 |
| 2024-07-19 | 60.51 | $61.79 | 1.4M |
| 2024-07-18 | 60.28 | $60.95 | 785413 |
| 2024-07-17 | 60.10 | $61.78 | 727941 |
| 2024-07-16 | 59.81 | $60.99 | 710400 |
| 2024-07-15 | 59.58 | $60.81 | 987000 |
| 2024-07-12 | 59.35 | $62.15 | 1.4M |
| 2024-07-11 | 58.96 | $62.85 | 1.0M |
| 2024-07-10 | 58.47 | $61.44 | 719647 |
| 2024-07-09 | 58.09 | $60.35 | 538229 |
| 2024-07-08 | 57.79 | $60.71 | 834742 |
| 2024-07-05 | 57.45 | $60.05 | 1.4M |
| 2024-07-03 | 57.17 | $59.08 | 744214 |
| 2024-07-02 | 56.99 | $57.41 | 825443 |
| 2024-07-01 | 56.96 | $57.14 | 1.0M |
| 2024-06-28 | 56.97 | $56.80 | 1.1M |
| 2024-06-27 | 57.01 | $56.71 | 1.2M |
| 2024-06-26 | 57.07 | $56.98 | 1.1M |
| 2024-06-25 | 57.12 | $57.66 | 1.1M |
| 2024-06-24 | 57.12 | $57.43 | 1.1M |
| 2024-06-21 | 57.16 | $57.13 | 1.3M |
| 2024-06-20 | 57.30 | $57.85 | 1.4M |
| 2024-06-18 | 57.44 | $56.50 | 1.5M |
| 2024-06-17 | 57.79 | $55.80 | 834300 |
| 2024-06-14 | 58.29 | $56.55 | 1.1M |
| 2024-06-13 | 58.79 | $56.15 | 953796 |
| 2024-06-12 | 59.41 | $56.90 | 1.2M |
| 2024-06-11 | 60.03 | $55.50 | 753413 |
| 2024-06-10 | 60.86 | $56.53 | 577077 |
| 2024-06-07 | 61.65 | $56.00 | 663200 |
| 2024-06-06 | 62.57 | $58.64 | 816817 |
| 2024-06-05 | 63.29 | $58.90 | 762100 |
| 2024-06-04 | 64.04 | $59.81 | 826043 |
| 2024-06-03 | 64.74 | $58.12 | 779661 |
| 2024-05-31 | 65.65 | $57.86 | 1.7M |
| 2024-05-30 | 66.63 | $58.09 | 1.3M |
| 2024-05-29 | 67.64 | $58.58 | 1.1M |
| 2024-05-28 | 68.63 | $60.01 | 801000 |
| 2024-05-24 | 69.52 | $60.69 | 1.0M |
| 2024-05-23 | 70.38 | $61.72 | 1.7M |
| 2024-05-22 | 71.16 | $71.99 | 326300 |
| 2024-05-21 | 70.94 | $72.72 | 243100 |
| 2024-05-20 | 70.62 | $72.37 | 324400 |
| 2024-05-17 | 70.30 | $72.83 | 226044 |
| 2024-05-16 | 69.90 | $73.31 | 318311 |
| 2024-05-15 | 69.42 | $72.80 | 298749 |
| 2024-05-14 | 68.95 | $71.53 | 173000 |
| 2024-05-13 | 68.57 | $70.80 | 246400 |
| 2024-05-10 | 68.22 | $71.21 | 295200 |
| 2024-05-09 | 67.80 | $70.80 | 284600 |
| 2024-05-08 | 67.40 | $69.84 | 185450 |
| 2024-05-07 | 67.06 | $69.62 | 250600 |
| 2024-05-06 | 66.73 | $68.65 | 186500 |
| 2024-05-03 | 66.48 | $68.33 | 267820 |
| 2024-05-02 | 66.25 | $67.61 | 527000 |
| 2024-05-01 | 66.09 | $67.12 | 257800 |
| 2024-04-30 | 65.99 | $66.65 | 217200 |
| 2024-04-29 | 65.93 | $67.12 | 231745 |
| 2024-04-26 | 65.84 | $66.31 | 287100 |
| 2024-04-25 | 65.83 | $66.76 | 232314 |
| 2024-04-24 | 65.78 | $66.82 | 253800 |
| 2024-04-23 | 65.73 | $66.84 | 336500 |
| 2024-04-22 | 65.69 | $65.85 | 451422 |
| 2024-04-19 | 65.74 | $65.38 | 488900 |
| 2024-04-18 | 65.86 | $65.44 | 350427 |
| 2024-04-17 | 65.98 | $64.59 | 286500 |
| 2024-04-16 | 66.20 | $63.52 | 449538 |
| 2024-04-15 | 66.53 | $64.51 | 312200 |
| 2024-04-12 | 66.79 | $65.00 | 437711 |
| 2024-04-11 | 67.01 | $64.66 | 246300 |
| 2024-04-10 | 67.28 | $64.87 | 294050 |
| 2024-04-09 | 67.55 | $66.77 | 215300 |
| 2024-04-08 | 67.64 | $66.56 | 414404 |
| 2024-04-05 | 67.76 | $66.33 | 404703 |
| 2024-04-04 | 67.91 | $68.21 | 233135 |
| 2024-04-03 | 67.89 | $68.16 | 247308 |
| 2024-04-02 | 67.86 | $68.02 | 321000 |
| 2024-04-01 | 67.85 | $67.83 | 232900 |
| 2024-03-28 | 67.86 | $68.22 | 280000 |
| 2024-03-27 | 67.81 | $67.83 | 302300 |
| 2024-03-26 | 67.80 | $67.15 | 372600 |
| 2024-03-25 | 67.84 | $67.98 | 479051 |
| 2024-03-22 | 67.80 | $68.00 | 217600 |
| 2024-03-21 | 67.75 | $67.92 | 311039 |
| 2024-03-20 | 67.70 | $68.53 | 283900 |
| 2024-03-19 | 67.57 | $67.29 | 184200 |
| 2024-03-18 | 67.57 | $67.21 | 227700 |
| 2024-03-15 | 67.56 | $67.89 | 368621 |
| 2024-03-14 | 67.48 | $67.45 | 219501 |
| 2024-03-13 | 67.41 | $67.60 | 224400 |
| 2024-03-12 | 67.32 | $67.49 | 333526 |
| 2024-03-11 | 67.22 | $68.59 | 236828 |
| 2024-03-08 | 67.00 | $68.80 | 380700 |
| 2024-03-07 | 66.74 | $68.72 | 266200 |
| 2024-03-06 | 66.47 | $68.42 | 299131 |
| 2024-03-05 | 66.23 | $67.75 | 406200 |
| 2024-03-04 | 66.04 | $67.48 | 375400 |
| 2024-03-01 | 65.88 | $66.53 | 254000 |
| 2024-02-29 | 65.82 | $66.66 | 326100 |
| 2024-02-28 | 65.75 | $66.08 | 376300 |
| 2024-02-27 | 65.74 | $66.38 | 208505 |
| 2024-02-26 | 65.71 | $65.66 | 284400 |
| 2024-02-23 | 65.75 | $66.64 | 240900 |
| 2024-02-22 | 65.70 | $66.03 | 349500 |
| 2024-02-21 | 65.71 | $66.68 | 533500 |
| 2024-02-20 | 65.66 | $66.71 | 647735 |
| 2024-02-16 | 65.60 | $65.09 | 256503 |
| 2024-02-15 | 65.70 | $64.80 | 297444 |
| 2024-02-14 | 65.84 | $64.02 | 896622 |
| 2024-02-13 | 66.06 | $63.70 | 289420 |
| 2024-02-12 | 66.33 | $64.58 | 412314 |
| 2024-02-09 | 66.54 | $64.22 | 428700 |
| 2024-02-08 | 66.80 | $64.88 | 468803 |
| 2024-02-07 | 67.02 | $66.46 | 484113 |
| 2024-02-06 | 67.10 | $66.57 | 1.4M |
| 2024-02-05 | 67.18 | $66.85 | 985405 |
| 2024-02-02 | 67.24 | $66.88 | 224725 |
| 2024-02-01 | 67.32 | $68.58 | 622254 |
| 2024-01-31 | 67.22 | $67.53 | 232300 |
| 2024-01-30 | 67.24 | $67.51 | 190914 |
| 2024-01-29 | 67.25 | $67.53 | 282800 |
| 2024-01-26 | 67.27 | $67.22 | 260700 |
| 2024-01-25 | 67.32 | $66.57 | 281243 |
| 2024-01-24 | 67.44 | $66.28 | 1.8M |
| 2024-01-23 | 67.61 | $66.70 | 2.0M |
| 2024-01-22 | 67.74 | $66.38 | 563816 |
| 2024-01-19 | 67.90 | $66.11 | 272810 |
| 2024-01-18 | 68.10 | $65.94 | 304571 |
| 2024-01-17 | 68.33 | $66.23 | 501700 |
| 2024-01-16 | 68.53 | $68.06 | 271200 |
| 2024-01-12 | 68.56 | $68.68 | 218648 |
| 2024-01-11 | 68.54 | $68.29 | 320133 |
| 2024-01-10 | 68.54 | $68.87 | 168700 |
| 2024-01-09 | 68.49 | $68.90 | 348900 |
| 2024-01-08 | 68.43 | $69.17 | 299342 |
| 2024-01-05 | 68.33 | $69.28 | 291527 |
| 2024-01-04 | 68.22 | $68.98 | 593600 |
| 2024-01-03 | 68.12 | $68.38 | 335143 |
| 2024-01-02 | 68.07 | $67.82 | 454300 |
| 2023-12-29 | 68.06 | $67.99 | 192200 |
| 2023-12-28 | 68.03 | $68.21 | 181744 |
| 2023-12-27 | 67.97 | $68.48 | 276428 |
| 2023-12-26 | 67.87 | $68.89 | 171142 |
| 2023-12-22 | 67.71 | $68.62 | 252300 |
| 2023-12-21 | 67.57 | $68.18 | 367347 |
| 2023-12-20 | 67.44 | $67.33 | 308418 |
| 2023-12-19 | 67.39 | $67.81 | 322832 |
| 2023-12-18 | 67.28 | $67.15 | 356900 |
| 2023-12-15 | 67.22 | $67.82 | 472900 |
| 2023-12-14 | 67.08 | $69.29 | 410401 |
| 2023-12-13 | 66.76 | $69.30 | 615800 |
| 2023-12-12 | 66.41 | $66.95 | 1.4M |
| 2023-12-11 | 66.25 | $67.77 | 483200 |
| 2023-12-08 | 65.98 | $67.47 | 336200 |
| 2023-12-07 | 65.71 | $67.81 | 361208 |
| 2023-12-06 | 65.37 | $67.13 | 322100 |
| 2023-12-05 | 65.07 | $66.24 | 582248 |
| 2023-12-04 | 64.84 | $66.21 | 455100 |
| 2023-12-01 | 64.58 | $66.84 | 401316 |
| 2023-11-30 | 64.25 | $66.01 | 401132 |
| 2023-11-29 | 63.96 | $65.91 | 434543 |
| 2023-11-28 | 63.66 | $65.70 | 577746 |
| 2023-11-27 | 63.36 | $65.41 | 413912 |
| 2023-11-24 | 63.05 | $64.97 | 389047 |
| 2023-11-22 | 62.77 | $64.50 | 413538 |
| 2023-11-21 | 62.50 | $65.59 | 1.1M |
| 2023-11-20 | 62.11 | $65.19 | 1.5M |
| 2023-11-17 | 61.72 | $64.42 | 1.1M |
| 2023-11-16 | 61.38 | $63.44 | 359200 |
| 2023-11-15 | 61.12 | $61.97 | 257800 |
| 2023-11-14 | 60.98 | $62.66 | 309545 |
| 2023-11-13 | 60.77 | $60.85 | 430300 |
| 2023-11-10 | 60.72 | $60.98 | 378700 |
| 2023-11-09 | 60.66 | $60.47 | 362500 |
| 2023-11-08 | 60.65 | $60.70 | 359347 |
| 2023-11-07 | 60.61 | $61.49 | 301671 |
| 2023-11-06 | 60.49 | $61.74 | 305817 |
| 2023-11-03 | 60.34 | $62.12 | 401844 |
| 2023-11-02 | 60.13 | $61.78 | 408044 |
| 2023-11-01 | 59.94 | $61.06 | 387038 |
| 2023-10-31 | 59.80 | $60.15 | 334322 |
| 2023-10-30 | 59.74 | $60.22 | 341322 |
| 2023-10-27 | 59.67 | $59.88 | 656628 |
| 2023-10-26 | 59.63 | $60.37 | 402444 |
| 2023-10-25 | 59.54 | $59.61 | 312441 |
| 2023-10-24 | 59.52 | $59.76 | 413500 |
| 2023-10-23 | 59.50 | $58.88 | 375600 |
| 2023-10-20 | 59.58 | $58.90 | 331300 |
| 2023-10-19 | 59.68 | $59.44 | 577000 |
| 2023-10-18 | 59.75 | $59.62 | 315223 |
| 2023-10-17 | 59.83 | $60.20 | 304000 |
| 2023-10-16 | 59.87 | $60.36 | 265000 |
| 2023-10-13 | 59.91 | $60.31 | 377700 |
| 2023-10-12 | 59.97 | $59.48 | 475600 |
| 2023-10-11 | 60.14 | $60.79 | 439800 |
| 2023-10-10 | 60.20 | $60.25 | 389100 |
| 2023-10-09 | 60.32 | $59.14 | 415200 |
| 2023-10-06 | 60.57 | $58.69 | 520138 |
| 2023-10-05 | 60.89 | $58.72 | 479200 |
| 2023-10-04 | 61.22 | $58.15 | 406526 |
| 2023-10-03 | 61.62 | $57.55 | 579775 |
| 2023-10-02 | 62.10 | $58.21 | 481700 |
| 2023-09-29 | 62.54 | $60.63 | 390228 |
| 2023-09-28 | 62.76 | $59.79 | 543838 |
| 2023-09-27 | 63.08 | $60.40 | 385300 |
| 2023-09-26 | 63.35 | $61.55 | 279433 |
| 2023-09-25 | 63.52 | $62.41 | 424022 |
| 2023-09-22 | 63.61 | $63.36 | 241938 |
| 2023-09-21 | 63.60 | $63.95 | 220345 |
| 2023-09-20 | 63.52 | $64.61 | 250300 |
| 2023-09-19 | 63.36 | $63.66 | 261940 |
| 2023-09-18 | 63.29 | $64.06 | 267422 |
| 2023-09-15 | 63.16 | $64.23 | 488400 |
| 2023-09-14 | 62.99 | $64.82 | 265100 |
| 2023-09-13 | 62.76 | $63.61 | 272719 |
| 2023-09-12 | 62.63 | $63.36 | 283644 |
| 2023-09-11 | 62.53 | $63.53 | 481915 |
| 2023-09-08 | 62.41 | $63.17 | 251536 |
| 2023-09-07 | 62.32 | $62.91 | 293507 |
| 2023-09-06 | 62.26 | $61.67 | 205206 |
| 2023-09-05 | 62.32 | $61.74 | 265414 |
| 2023-09-01 | 62.38 | $62.90 | 362103 |
| 2023-08-31 | 62.33 | $63.21 | 185100 |
| 2023-08-30 | 62.25 | $63.71 | 374600 |
| 2023-08-29 | 62.13 | $63.35 | 275700 |
| 2023-08-28 | 62.04 | $62.38 | 194000 |
| 2023-08-25 | 62.08 | $62.17 | 207112 |
| 2023-08-24 | 62.16 | $61.66 | 237300 |
| 2023-08-23 | 62.31 | $62.11 | 322500 |
| 2023-08-22 | 62.45 | $60.88 | 324000 |
| 2023-08-21 | 62.75 | $61.22 | 416200 |
| 2023-08-18 | 63.05 | $61.37 | 311100 |
| 2023-08-17 | 63.38 | $60.88 | 200161 |
| 2023-08-16 | 63.78 | $61.58 | 201800 |
| 2023-08-15 | 64.16 | $61.73 | 231900 |
| 2023-08-14 | 64.54 | $62.87 | 234000 |
| 2023-08-11 | 64.84 | $63.41 | 379409 |
| 2023-08-10 | 65.10 | $63.40 | 276700 |
| 2023-08-09 | 65.39 | $63.17 | 624827 |
| 2023-08-08 | 65.72 | $63.18 | 370928 |
| 2023-08-07 | 66.06 | $62.48 | 515200 |
| 2023-08-04 | 66.47 | $62.83 | 346200 |
| 2023-08-03 | 66.86 | $62.69 | 376200 |
| 2023-08-02 | 67.28 | $64.15 | 304700 |
| 2023-08-01 | 67.56 | $65.67 | 495407 |
| 2023-07-31 | 67.72 | $67.38 | 182000 |
| 2023-07-28 | 67.71 | $67.14 | 254539 |
| 2023-07-27 | 67.72 | $67.58 | 201749 |
| 2023-07-26 | 67.68 | $68.74 | 276900 |
| 2023-07-25 | 67.53 | $68.60 | 176549 |
| 2023-07-24 | 67.38 | $68.92 | 256713 |
| 2023-07-21 | 67.19 | $68.71 | 347538 |
| 2023-07-20 | 67.02 | $68.88 | 557614 |
| 2023-07-19 | 66.82 | $68.29 | 255600 |
| 2023-07-18 | 66.68 | $67.07 | 264200 |
| 2023-07-17 | 66.66 | $67.59 | 401200 |
| 2023-07-14 | 66.58 | $67.93 | 347100 |
| 2023-07-13 | 66.47 | $67.72 | 200900 |
| 2023-07-12 | 66.36 | $66.57 | 294315 |
| 2023-07-11 | 66.37 | $65.18 | 263100 |
| 2023-07-10 | 66.52 | $64.46 | 286539 |
| 2023-07-07 | 66.75 | $64.99 | 323900 |
| 2023-07-06 | 66.94 | $65.87 | 342201 |
| 2023-07-05 | 67.05 | $66.32 | 574600 |
| 2023-07-03 | 67.12 | $67.60 | 284300 |
| 2023-06-30 | 67.06 | $67.33 | 241226 |
| 2023-06-29 | 67.03 | $66.19 | 278040 |
| 2023-06-28 | 67.12 | $67.07 | 208900 |
| 2023-06-27 | 67.14 | $67.57 | 206400 |
| 2023-06-26 | 67.11 | $67.07 | 234226 |
| 2023-06-23 | 67.14 | $66.57 | 257900 |
| 2023-06-22 | 67.21 | $67.06 | 199530 |
| 2023-06-21 | 67.26 | $67.80 | 288900 |
| 2023-06-20 | 67.24 | $67.83 | 327928 |
| 2023-06-16 | 67.23 | $67.93 | 609509 |
| 2023-06-15 | 67.21 | $67.25 | 260337 |
| 2023-06-14 | 67.28 | $66.05 | 343300 |
| 2023-06-13 | 67.50 | $66.22 | 325026 |
| 2023-06-12 | 67.74 | $66.35 | 332330 |
| 2023-06-09 | 68.00 | $67.26 | 261748 |
| 2023-06-08 | 68.21 | $66.98 | 375626 |
| 2023-06-07 | 68.47 | $66.79 | 378318 |
| 2023-06-06 | 68.77 | $67.31 | 366700 |
| 2023-06-05 | 69.06 | $66.97 | 474299 |
| 2023-06-02 | 69.41 | $66.68 | 656300 |
| 2023-06-01 | 69.81 | $67.13 | 442800 |
| 2023-05-31 | 70.20 | $69.35 | 355318 |
| 2023-05-30 | 70.38 | $68.90 | 419500 |
| 2023-05-26 | 70.62 | $68.20 | 399436 |
| 2023-05-25 | 70.94 | $67.63 | 358700 |
| 2023-05-24 | 71.34 | $68.40 | 301800 |
| 2023-05-23 | 71.67 | $69.60 | 273500 |
| 2023-05-22 | 71.90 | $69.42 | 253333 |
| 2023-05-19 | 72.16 | $69.32 | 432100 |
| 2023-05-18 | 72.43 | $69.22 | 579405 |
| 2023-05-17 | 72.72 | $72.44 | 485500 |
| 2023-05-16 | 72.69 | $72.84 | 377535 |
| 2023-05-15 | 72.61 | $73.55 | 755000 |
| 2023-05-12 | 72.44 | $74.22 | 1.9M |
| 2023-05-11 | 72.18 | $72.74 | 598600 |
| 2023-05-10 | 72.06 | $73.50 | 483623 |
| 2023-05-09 | 71.86 | $73.10 | 434900 |
| 2023-05-08 | 71.69 | $72.93 | 158209 |
| 2023-05-05 | 71.53 | $73.24 | 275200 |
| 2023-05-04 | 71.32 | $72.90 | 332700 |
| 2023-05-03 | 71.14 | $71.63 | 223500 |
| 2023-05-02 | 71.07 | $71.51 | 278000 |
| 2023-05-01 | 70.99 | $71.83 | 172406 |
| 2023-04-28 | 70.87 | $71.65 | 183511 |
| 2023-04-27 | 70.74 | $71.77 | 210223 |
| 2023-04-26 | 70.57 | $71.07 | 203419 |
| 2023-04-25 | 70.44 | $71.38 | 254700 |
| 2023-04-24 | 70.26 | $71.08 | 286147 |
| 2023-04-21 | 70.08 | $71.34 | 314941 |
| 2023-04-20 | 69.84 | $70.54 | 283540 |
| 2023-04-19 | 69.65 | $69.88 | 189300 |
| 2023-04-18 | 69.49 | $69.31 | 220300 |
| 2023-04-17 | 69.36 | $69.47 | 434704 |
| 2023-04-14 | 69.19 | $69.61 | 534000 |
| 2023-04-13 | 68.98 | $72.07 | 271542 |
| 2023-04-12 | 68.50 | $71.76 | 262834 |
| 2023-04-11 | 68.01 | $71.13 | 243601 |
| 2023-04-10 | 67.56 | $71.26 | 217105 |
| 2023-04-06 | 67.04 | $71.31 | 405000 |
| 2023-04-05 | 66.48 | $70.37 | 530216 |
| 2023-04-04 | 65.97 | $69.02 | 332400 |
| 2023-04-03 | 65.55 | $67.92 | 362100 |
| 2023-03-31 | 65.20 | $67.99 | 305744 |
| 2023-03-30 | 64.83 | $67.41 | 246000 |
| 2023-03-29 | 64.48 | $66.39 | 324442 |
| 2023-03-28 | 64.20 | $66.05 | 266544 |
| 2023-03-27 | 63.94 | $65.63 | 291028 |
| 2023-03-24 | 63.72 | $65.32 | 355910 |
| 2023-03-23 | 63.51 | $64.29 | 536900 |
| 2023-03-22 | 63.40 | $63.72 | 314526 |
| 2023-03-21 | 63.35 | $63.93 | 250400 |
| 2023-03-20 | 63.28 | $64.72 | 279724 |
| 2023-03-17 | 63.14 | $63.69 | 460800 |
| 2023-03-16 | 63.09 | $64.61 | 442134 |
| 2023-03-15 | 62.94 | $63.58 | 698000 |
| 2023-03-14 | 62.90 | $64.64 | 371611 |
| 2023-03-13 | 62.75 | $64.49 | 511006 |
| 2023-03-10 | 62.61 | $62.44 | 423100 |
| 2023-03-09 | 62.66 | $61.91 | 212051 |
| 2023-03-08 | 62.77 | $62.06 | 229000 |
| 2023-03-07 | 62.86 | $61.03 | 266015 |
| 2023-03-06 | 63.05 | $62.28 | 232900 |
| 2023-03-03 | 63.13 | $62.30 | 235209 |
| 2023-03-02 | 63.22 | $61.90 | 210600 |
| 2023-03-01 | 63.35 | $61.35 | 411606 |
| 2023-02-28 | 63.54 | $62.91 | 305800 |
| 2023-02-27 | 63.59 | $64.03 | 244939 |
| 2023-02-24 | 63.53 | $63.40 | 229400 |
| 2023-02-23 | 63.54 | $63.98 | 176400 |
| 2023-02-22 | 63.50 | $64.29 | 268269 |
| 2023-02-21 | 63.42 | $64.41 | 283301 |
| 2023-02-17 | 63.33 | $64.49 | 245532 |
| 2023-02-16 | 63.23 | $62.95 | 205346 |
| 2023-02-15 | 63.28 | $63.64 | 208000 |
| 2023-02-14 | 63.27 | $64.23 | 291300 |
| 2023-02-13 | 63.20 | $63.73 | 246344 |
| 2023-02-10 | 63.18 | $62.70 | 274843 |
| 2023-02-09 | 63.26 | $62.18 | 282421 |
| 2023-02-08 | 63.39 | $61.91 | 196612 |
| 2023-02-07 | 63.54 | $62.46 | 182115 |
| 2023-02-06 | 63.65 | $62.90 | 274825 |
| 2023-02-03 | 63.72 | $62.34 | 263449 |
| 2023-02-02 | 63.84 | $63.72 | 278100 |
| 2023-02-01 | 63.82 | $63.93 | 467900 |
| 2023-01-31 | 63.76 | $63.77 | 200200 |
| 2023-01-30 | 63.70 | $63.87 | 238346 |
| 2023-01-27 | 63.62 | $63.64 | 233549 |
| 2023-01-26 | 63.54 | $64.26 | 212512 |
| 2023-01-25 | 63.38 | $64.52 | 213000 |
| 2023-01-24 | 63.19 | $64.03 | 201235 |
| 2023-01-23 | 63.02 | $63.88 | 262696 |
| 2023-01-20 | 62.85 | $64.38 | 282100 |
| 2023-01-19 | 62.61 | $64.25 | 321739 |
| 2023-01-18 | 62.37 | $63.76 | 297529 |
| 2023-01-17 | 62.17 | $63.82 | 283300 |
| 2023-01-13 | 61.94 | $63.15 | 288307 |
| 2023-01-12 | 61.79 | $63.31 | 233508 |
| 2023-01-11 | 61.61 | $63.02 | 308600 |
| 2023-01-10 | 61.46 | $62.32 | 307119 |
| 2023-01-09 | 61.38 | $62.87 | 462700 |
| 2023-01-06 | 61.24 | $63.76 | 562528 |
| 2023-01-05 | 61.01 | $61.35 | 478741 |
| 2023-01-04 | 61.02 | $62.05 | 484033 |
| 2023-01-03 | 60.96 | $60.49 | 446100 |
| 2022-12-30 | 61.05 | $60.32 | 219338 |
| 2022-12-29 | 61.18 | $60.74 | 284830 |
| 2022-12-28 | 61.27 | $59.93 | 355200 |
| 2022-12-27 | 61.44 | $60.68 | 224800 |
| 2022-12-23 | 61.54 | $60.84 | 238911 |
| 2022-12-22 | 61.63 | $60.32 | 298723 |
| 2022-12-21 | 61.77 | $60.71 | 489700 |
| 2022-12-20 | 61.88 | $60.65 | 370900 |
| 2022-12-19 | 62.00 | $60.51 | 430100 |
| 2022-12-16 | 62.13 | $60.73 | 447200 |
| 2022-12-15 | 62.23 | $62.19 | 375801 |
| 2022-12-14 | 62.18 | $63.14 | 384000 |
| 2022-12-13 | 62.02 | $62.75 | 372846 |
| 2022-12-12 | 61.89 | $62.46 | 308500 |
| 2022-12-09 | 61.76 | $62.33 | 363043 |
| 2022-12-08 | 61.64 | $62.80 | 625647 |
| 2022-12-07 | 61.43 | $61.99 | 306500 |
| 2022-12-06 | 61.28 | $62.20 | 292100 |
| 2022-12-05 | 61.07 | $62.60 | 358000 |
| 2022-12-02 | 60.79 | $62.46 | 343232 |
| 2022-12-01 | 60.48 | $62.84 | 707100 |
| 2022-11-30 | 60.10 | $61.60 | 341300 |
| 2022-11-29 | 59.81 | $60.62 | 335000 |
| 2022-11-28 | 59.58 | $60.92 | 470922 |
| 2022-11-25 | 59.29 | $61.70 | 235700 |
| 2022-11-23 | 58.90 | $61.48 | 466439 |
| 2022-11-22 | 58.49 | $61.27 | 331511 |
| 2022-11-21 | 58.06 | $60.75 | 368037 |
| 2022-11-18 | 57.64 | $60.42 | 340805 |
| 2022-11-17 | 57.21 | $59.34 | 351200 |
| 2022-11-16 | 56.84 | $60.03 | 347700 |
| 2022-11-15 | 56.35 | $59.30 | 449621 |
| 2022-11-14 | 55.90 | $58.98 | 484600 |
| 2022-11-11 | 55.45 | $59.40 | 426147 |
| 2022-11-10 | 54.90 | $59.57 | 663408 |
| 2022-11-09 | 54.29 | $55.66 | 421938 |
| 2022-11-08 | 54.01 | $56.20 | 541307 |
| 2022-11-07 | 53.64 | $55.19 | 426300 |
| 2022-11-04 | 53.34 | $55.23 | 544400 |
| 2022-11-03 | 53.01 | $54.15 | 583300 |
| 2022-11-02 | 52.78 | $54.96 | 508023 |
| 2022-11-01 | 52.45 | $55.00 | 567048 |
| 2022-10-31 | 52.11 | $54.62 | 637811 |
| 2022-10-28 | 51.80 | $55.30 | 460200 |
| 2022-10-27 | 51.41 | $54.25 | 537500 |
| 2022-10-26 | 51.11 | $53.79 | 485987 |
| 2022-10-25 | 50.84 | $53.70 | 879326 |
| 2022-10-24 | 50.58 | $51.97 | 854800 |
| 2022-10-21 | 50.48 | $50.90 | 405746 |
| 2022-10-20 | 50.52 | $50.32 | 602100 |
| 2022-10-19 | 50.64 | $50.86 | 571020 |
| 2022-10-18 | 50.76 | $51.37 | 663915 |
| 2022-10-17 | 50.86 | $51.36 | 822372 |
| 2022-10-14 | 51.01 | $48.65 | 623043 |
| 2022-10-13 | 51.46 | $49.29 | 751200 |
| 2022-10-12 | 51.91 | $47.26 | 656944 |
| 2022-10-11 | 52.62 | $48.64 | 826504 |
| 2022-10-10 | 53.26 | $49.47 | 825400 |
| 2022-10-07 | 53.89 | $50.35 | 803100 |
| 2022-10-06 | 54.49 | $50.78 | 558485 |
| 2022-10-05 | 55.11 | $52.51 | 687400 |
| 2022-10-04 | 55.61 | $53.86 | 802800 |
| 2022-10-03 | 56.03 | $52.87 | 791600 |
| 2022-09-30 | 56.58 | $51.53 | 810200 |
| 2022-09-29 | 57.32 | $51.74 | 926400 |
| 2022-09-28 | 58.09 | $52.86 | 1.0M |
| 2022-09-27 | 58.82 | $51.49 | 1.0M |
| 2022-09-26 | 59.75 | $53.54 | 1.0M |
| 2022-09-23 | 60.56 | $56.32 | 694100 |
| 2022-09-22 | 61.16 | $58.66 | 310400 |
| 2022-09-21 | 61.59 | $58.76 | 342200 |
| 2022-09-20 | 62.06 | $58.95 | 438316 |
| 2022-09-19 | 62.56 | $60.02 | 377443 |
| 2022-09-16 | 63.01 | $59.97 | 301844 |
| 2022-09-15 | 63.51 | $59.83 | 546912 |
| 2022-09-14 | 64.09 | $61.68 | 389700 |
| 2022-09-13 | 64.53 | $62.42 | 453600 |
| 2022-09-12 | 64.95 | $63.59 | 399600 |
| 2022-09-09 | 65.28 | $62.85 | 301707 |
| 2022-09-08 | 65.72 | $61.97 | 504400 |
| 2022-09-07 | 66.28 | $62.68 | 342300 |
| 2022-09-06 | 66.80 | $62.73 | 512028 |
| 2022-09-02 | 67.36 | $62.15 | 376229 |
| 2022-09-01 | 68.00 | $63.06 | 577200 |
| 2022-08-31 | 68.58 | $63.19 | 764221 |
| 2022-08-30 | 69.18 | $66.02 | 818901 |
| 2022-08-29 | 69.54 | $68.04 | 211234 |
| 2022-08-26 | 69.70 | $67.56 | 299500 |
| 2022-08-25 | 69.93 | $68.57 | 267570 |
| 2022-08-24 | 70.05 | $68.68 | 376434 |
| 2022-08-23 | 70.17 | $69.27 | 502217 |
| 2022-08-22 | 70.22 | $70.24 | 380124 |
| 2022-08-19 | 70.16 | $70.19 | 338870 |
| 2022-08-18 | 70.10 | $70.79 | 391300 |
| 2022-08-17 | 69.95 | $71.41 | 336543 |
| 2022-08-16 | 69.71 | $71.53 | 274200 |
| 2022-08-15 | 69.45 | $70.67 | 248700 |
| 2022-08-12 | 69.24 | $70.42 | 243400 |
| 2022-08-11 | 69.04 | $69.47 | 322740 |
| 2022-08-10 | 68.91 | $70.24 | 230111 |
| 2022-08-09 | 68.68 | $70.08 | 220424 |
| 2022-08-08 | 68.45 | $69.32 | 293230 |
| 2022-08-05 | 68.27 | $68.55 | 296752 |
| 2022-08-04 | 68.14 | $69.61 | 308802 |
| 2022-08-03 | 67.89 | $69.83 | 374900 |
| 2022-08-02 | 67.60 | $70.07 | 469400 |
| 2022-08-01 | 67.26 | $69.38 | 427324 |
| 2022-07-29 | 66.97 | $69.61 | 241900 |
| 2022-07-28 | 66.63 | $68.70 | 250600 |
| 2022-07-27 | 66.37 | $68.00 | 255232 |
| 2022-07-26 | 66.16 | $68.12 | 301300 |
| 2022-07-25 | 65.93 | $67.57 | 285200 |
| 2022-07-22 | 65.74 | $66.56 | 329512 |
| 2022-07-21 | 65.63 | $65.06 | 307830 |
| 2022-07-20 | 65.66 | $66.25 | 361200 |
| 2022-07-19 | 65.57 | $66.89 | 323328 |
| 2022-07-18 | 65.39 | $66.34 | 294100 |
| 2022-07-15 | 65.26 | $66.29 | 359900 |
| 2022-07-14 | 65.13 | $65.62 | 351909 |
| 2022-07-13 | 65.05 | $65.61 | 277100 |
| 2022-07-12 | 64.97 | $65.02 | 422144 |
| 2022-07-11 | 64.96 | $65.11 | 346950 |
| 2022-07-08 | 64.95 | $64.64 | 335112 |
| 2022-07-07 | 65.00 | $65.18 | 340523 |
| 2022-07-06 | 65.03 | $65.29 | 572200 |
| 2022-07-05 | 65.08 | $64.74 | 597911 |
| 2022-07-01 | 65.21 | $65.97 | 657500 |
| 2022-06-30 | 65.26 | $64.69 | 554900 |
| 2022-06-29 | 65.47 | $66.04 | 335900 |
| 2022-06-28 | 65.59 | $65.36 | 406425 |
| 2022-06-27 | 65.81 | $65.78 | 400800 |
| 2022-06-24 | 66.04 | $65.28 | 425800 |
| 2022-06-23 | 66.38 | $63.43 | 540615 |
| 2022-06-22 | 66.96 | $64.02 | 630300 |
| 2022-06-21 | 67.54 | $63.23 | 467648 |
| 2022-06-17 | 68.27 | $63.40 | 662900 |
| 2022-06-16 | 69.04 | $64.48 | 717000 |
| 2022-06-15 | 69.76 | $64.81 | 680647 |
| 2022-06-14 | 70.51 | $63.68 | 585113 |
| 2022-06-13 | 71.42 | $65.49 | 540300 |
| 2022-06-10 | 72.21 | $67.35 | 441604 |
| 2022-06-09 | 72.85 | $67.43 | 437938 |
| 2022-06-08 | 73.50 | $68.95 | 464240 |
| 2022-06-07 | 74.03 | $70.62 | 517236 |
| 2022-06-06 | 74.42 | $71.15 | 349000 |
| 2022-06-03 | 74.76 | $70.88 | 214417 |
| 2022-06-02 | 75.15 | $73.50 | 333622 |
| 2022-06-01 | 75.29 | $72.49 | 473813 |
| 2022-05-31 | 75.54 | $74.38 | 460700 |
| 2022-05-27 | 75.60 | $74.15 | 381900 |
| 2022-05-26 | 75.69 | $75.04 | 422643 |
| 2022-05-25 | 75.70 | $77.79 | 407447 |
| 2022-05-24 | 75.43 | $77.72 | 465332 |
| 2022-05-23 | 75.16 | $77.02 | 422501 |
| 2022-05-20 | 74.96 | $76.21 | 380932 |
| 2022-05-19 | 74.82 | $75.95 | 411249 |
| 2022-05-18 | 74.71 | $76.54 | 387800 |
| 2022-05-17 | 74.55 | $77.34 | 353505 |
| 2022-05-16 | 74.30 | $75.57 | 330027 |
| 2022-05-13 | 74.23 | $75.01 | 349113 |
| 2022-05-12 | 74.23 | $73.11 | 402644 |
| 2022-05-11 | 74.43 | $72.85 | 384304 |
| 2022-05-10 | 74.68 | $73.27 | 424500 |
| 2022-05-09 | 74.92 | $73.11 | 455800 |
| 2022-05-06 | 75.20 | $73.37 | 520119 |
| 2022-05-05 | 75.49 | $74.18 | 461160 |
| 2022-05-04 | 75.72 | $75.01 | 373147 |
| 2022-05-03 | 75.90 | $74.15 | 354640 |
| 2022-05-02 | 76.17 | $73.72 | 356500 |
| 2022-04-29 | 76.50 | $74.16 | 432909 |
| 2022-04-28 | 76.80 | $76.53 | 362126 |
| 2022-04-27 | 76.88 | $75.67 | 425605 |
| 2022-04-26 | 77.03 | $75.11 | 463500 |
| 2022-04-25 | 77.24 | $76.03 | 444837 |
| 2022-04-22 | 77.35 | $75.46 | 319903 |
| 2022-04-21 | 77.52 | $75.39 | 489920 |
| 2022-04-20 | 77.67 | $77.31 | 241219 |
| 2022-04-19 | 77.64 | $76.39 | 313300 |
| 2022-04-18 | 77.68 | $77.15 | 241700 |
| 2022-04-14 | 77.64 | $77.49 | 342915 |
| 2022-04-13 | 77.56 | $77.92 | 402044 |
| 2022-04-12 | 77.41 | $77.65 | 626427 |
| 2022-04-11 | 77.29 | $79.09 | 340800 |
| 2022-04-08 | 76.99 | $79.83 | 384028 |
| 2022-04-07 | 76.60 | $79.63 | 377600 |
| 2022-04-06 | 76.19 | $80.01 | 481633 |
| 2022-04-05 | 75.73 | $78.63 | 450600 |
| 2022-04-04 | 75.37 | $76.89 | 318900 |
| 2022-04-01 | 75.16 | $77.02 | 464549 |
| 2022-03-31 | 74.92 | $76.87 | 278512 |
| 2022-03-30 | 74.69 | $76.85 | 332237 |
| 2022-03-29 | 74.45 | $75.52 | 197100 |
| 2022-03-28 | 74.34 | $74.54 | 235100 |
| 2022-03-25 | 74.33 | $74.89 | 196997 |
| 2022-03-24 | 74.29 | $74.10 | 288300 |
| 2022-03-23 | 74.30 | $73.49 | 318100 |
| 2022-03-22 | 74.37 | $74.53 | 270800 |
| 2022-03-21 | 74.33 | $74.66 | 381900 |
| 2022-03-18 | 74.27 | $74.98 | 496726 |
| 2022-03-17 | 74.18 | $75.21 | 285300 |
| 2022-03-16 | 74.06 | $73.98 | 407318 |
| 2022-03-15 | 74.05 | $75.60 | 454625 |
| 2022-03-14 | 73.87 | $72.89 | 467509 |
| 2022-03-11 | 73.96 | $72.72 | 672426 |
| 2022-03-10 | 74.06 | $74.44 | 298600 |
| 2022-03-09 | 74.00 | $75.07 | 492600 |
| 2022-03-08 | 73.86 | $73.21 | 495034 |
| 2022-03-07 | 73.91 | $73.16 | 592638 |
| 2022-03-04 | 73.95 | $74.08 | 718680 |
| 2022-03-03 | 73.92 | $74.67 | 526810 |
| 2022-03-02 | 73.82 | $75.39 | 397500 |
| 2022-03-01 | 73.66 | $75.76 | 407600 |
| 2022-02-28 | 73.44 | $75.58 | 550700 |
| 2022-02-25 | 73.24 | $74.21 | 486835 |
| 2022-02-24 | 73.16 | $71.29 | 590286 |
| 2022-02-23 | 73.36 | $72.77 | 356200 |
| 2022-02-22 | 73.42 | $72.86 | 392739 |
| 2022-02-18 | 73.48 | $73.85 | 324300 |
| 2022-02-17 | 73.44 | $73.63 | 550811 |
| 2022-02-16 | 73.42 | $73.59 | 302335 |
| 2022-02-15 | 73.41 | $72.49 | 338300 |
| 2022-02-14 | 73.50 | $72.86 | 498400 |
| 2022-02-11 | 73.57 | $73.85 | 548900 |
| 2022-02-10 | 73.54 | $73.51 | 539805 |
| 2022-02-09 | 73.54 | $73.34 | 253621 |
| 2022-02-08 | 73.54 | $73.32 | 326008 |
| 2022-02-07 | 73.53 | $73.08 | 304000 |
| 2022-02-04 | 73.54 | $73.12 | 408800 |
| 2022-02-03 | 73.54 | $74.59 | 257800 |
| 2022-02-02 | 73.39 | $74.88 | 313344 |
| 2022-02-01 | 73.19 | $74.25 | 494000 |
| 2022-01-31 | 73.05 | $73.19 | 311200 |
| 2022-01-28 | 73.00 | $73.79 | 369700 |
| 2022-01-27 | 72.89 | $73.31 | 346651 |
| 2022-01-26 | 72.83 | $72.01 | 603800 |
| 2022-01-25 | 72.90 | $73.05 | 579123 |
| 2022-01-24 | 72.86 | $72.94 | 626000 |
| 2022-01-21 | 72.83 | $73.58 | 762608 |
| 2022-01-20 | 72.73 | $73.96 | 336500 |
| 2022-01-19 | 72.59 | $74.08 | 395901 |
| 2022-01-18 | 72.42 | $73.80 | 374000 |
| 2022-01-14 | 72.26 | $73.65 | 522700 |
| 2022-01-13 | 72.10 | $73.02 | 409340 |
| 2022-01-12 | 71.98 | $72.04 | 215900 |
| 2022-01-11 | 71.95 | $71.63 | 321300 |
| 2022-01-10 | 71.94 | $71.54 | 280000 |
| 2022-01-07 | 71.94 | $71.61 | 276600 |
| 2022-01-06 | 71.91 | $71.03 | 300600 |
| 2022-01-05 | 71.93 | $71.75 | 347517 |
| 2022-01-04 | 71.86 | $72.45 | 315900 |
| 2022-01-03 | 71.70 | $72.31 | 415400 |
| 2021-12-31 | 71.53 | $72.32 | 271400 |
| 2021-12-30 | 71.32 | $72.96 | 252602 |
| 2021-12-29 | 71.02 | $73.44 | 308600 |
| 2021-12-28 | 70.64 | $72.66 | 171245 |
| 2021-12-27 | 70.31 | $72.62 | 133100 |
| 2021-12-23 | 69.95 | $72.37 | 191200 |
| 2021-12-22 | 69.59 | $72.27 | 345151 |
| 2021-12-21 | 69.21 | $71.49 | 424300 |
| 2021-12-20 | 68.88 | $71.21 | 377119 |
| 2021-12-17 | 68.55 | $70.43 | 652200 |
| 2021-12-16 | 68.28 | $69.57 | 320500 |
| 2021-12-15 | 68.07 | $70.24 | 283900 |
| 2021-12-14 | 67.77 | $69.60 | 253014 |
| 2021-12-13 | 67.52 | $69.28 | 347732 |
| 2021-12-10 | 67.28 | $69.54 | 235140 |
| 2021-12-09 | 66.99 | $69.15 | 441400 |
| 2021-12-08 | 66.72 | $68.77 | 306000 |
| 2021-12-07 | 66.46 | $67.95 | 241039 |
| 2021-12-06 | 66.27 | $67.49 | 363900 |
| 2021-12-03 | 66.10 | $66.59 | 301200 |
| 2021-12-02 | 66.01 | $65.66 | 383700 |
| 2021-12-01 | 66.01 | $66.00 | 444216 |
| 2021-11-30 | 65.96 | $66.07 | 498002 |
| 2021-11-29 | 65.91 | $66.75 | 297715 |
| 2021-11-26 | 65.77 | $66.73 | 193800 |
| 2021-11-24 | 65.63 | $66.64 | 187300 |
| 2021-11-23 | 65.49 | $66.65 | 322337 |
| 2021-11-22 | 65.33 | $66.13 | 340908 |
| 2021-11-19 | 65.20 | $66.23 | 337600 |
| 2021-11-18 | 65.05 | $66.17 | 269100 |
| 2021-11-17 | 64.88 | $65.81 | 199100 |
| 2021-11-16 | 64.74 | $65.25 | 180547 |
| 2021-11-15 | 64.63 | $65.92 | 173300 |
| 2021-11-12 | 64.45 | $65.45 | 234700 |
| 2021-11-11 | 64.29 | $64.97 | 180911 |
| 2021-11-10 | 64.15 | $65.01 | 235815 |
| 2021-11-09 | 64.00 | $64.12 | 278500 |
| 2021-11-08 | 63.92 | $64.39 | 230100 |
| 2021-11-05 | 63.79 | $64.41 | 346948 |
| 2021-11-04 | 63.64 | $64.52 | 246000 |
| 2021-11-03 | 63.46 | $64.88 | 177100 |
| 2021-11-02 | 63.24 | $64.57 | 200300 |
| 2021-11-01 | 63.03 | $64.87 | 225100 |
| 2021-10-29 | 62.77 | $64.08 | 352617 |
| 2021-10-28 | 62.58 | $65.14 | 577611 |
| 2021-10-27 | 62.26 | $64.08 | 484800 |
| 2021-10-26 | 62.02 | $63.30 | 358900 |
| 2021-10-25 | 61.84 | $62.56 | 222000 |
| 2021-10-22 | 61.73 | $62.82 | 192400 |
| 2021-10-21 | 61.59 | $62.56 | 175713 |
| 2021-10-20 | 61.48 | $63.07 | 179800 |
| 2021-10-19 | 61.33 | $62.42 | 228811 |
| 2021-10-18 | 61.25 | $61.92 | 392519 |
| 2021-10-15 | 61.24 | $61.61 | 200216 |
| 2021-10-14 | 61.28 | $61.66 | 223817 |
| 2021-10-13 | 61.33 | $61.70 | 268903 |
| 2021-10-12 | 61.41 | $60.31 | 175900 |
| 2021-10-11 | 61.64 | $60.21 | 201500 |
| 2021-10-08 | 61.92 | $60.43 | 365300 |
| 2021-10-07 | 62.19 | $60.95 | 375528 |
| 2021-10-06 | 62.43 | $61.72 | 279982 |
| 2021-10-05 | 62.62 | $61.90 | 239733 |
| 2021-10-04 | 62.80 | $61.69 | 497825 |
| 2021-10-01 | 63.01 | $60.60 | 500010 |
| 2021-09-30 | 63.36 | $59.63 | 339046 |
| 2021-09-29 | 63.82 | $60.21 | 329837 |
| 2021-09-28 | 64.25 | $60.25 | 574929 |
| 2021-09-27 | 64.69 | $61.89 | 259348 |
| 2021-09-24 | 65.00 | $62.57 | 314733 |
| 2021-09-23 | 65.24 | $63.95 | 280723 |
| 2021-09-22 | 65.37 | $64.07 | 340500 |
| 2021-09-21 | 65.49 | $65.19 | 254217 |
| 2021-09-20 | 65.51 | $64.97 | 397100 |
| 2021-09-17 | 65.56 | $66.02 | 509200 |
| 2021-09-16 | 65.51 | $66.69 | 317000 |
| 2021-09-15 | 65.40 | $66.39 | 296621 |
| 2021-09-14 | 65.32 | $66.62 | 410000 |
| 2021-09-13 | 65.22 | $66.05 | 399039 |
| 2021-09-10 | 65.17 | $64.70 | 397248 |
| 2021-09-09 | 65.26 | $65.03 | 432737 |
| 2021-09-08 | 65.32 | $65.06 | 322600 |
| 2021-09-07 | 65.38 | $64.02 | 221200 |
| 2021-09-03 | 65.55 | $65.05 | 281600 |
| 2021-09-02 | 65.62 | $65.52 | 297834 |
| 2021-09-01 | 65.64 | $65.25 | 260900 |
| 2021-08-31 | 65.70 | $64.89 | 190439 |
| 2021-08-30 | 65.78 | $64.67 | 127443 |
| 2021-08-27 | 65.89 | $64.66 | 250428 |
| 2021-08-26 | 65.99 | $64.60 | 474200 |
| 2021-08-25 | 66.11 | $65.49 | 299300 |
| 2021-08-24 | 66.14 | $65.93 | 268500 |
| 2021-08-23 | 66.12 | $66.43 | 170242 |
| 2021-08-20 | 66.04 | $66.90 | 160005 |
| 2021-08-19 | 65.91 | $66.74 | 183100 |
| 2021-08-18 | 65.78 | $67.01 | 420928 |
| 2021-08-17 | 65.60 | $66.41 | 203700 |
| 2021-08-16 | 65.47 | $66.39 | 229612 |
| 2021-08-13 | 65.32 | $66.37 | 171131 |
| 2021-08-12 | 65.18 | $65.88 | 152215 |
| 2021-08-11 | 65.07 | $65.77 | 148416 |
| 2021-08-10 | 64.98 | $65.90 | 222800 |
| 2021-08-09 | 64.86 | $65.70 | 237536 |
| 2021-08-06 | 64.77 | $65.28 | 195400 |
| 2021-08-05 | 64.71 | $65.64 | 156208 |
| 2021-08-04 | 64.62 | $65.15 | 241300 |
| 2021-08-03 | 64.58 | $64.89 | 240738 |
| 2021-08-02 | 64.55 | $64.73 | 247700 |
| 2021-07-30 | 64.55 | $64.32 | 253700 |
| 2021-07-29 | 64.57 | $65.03 | 167000 |
| 2021-07-28 | 64.53 | $65.08 | 207438 |
| 2021-07-27 | 64.48 | $65.15 | 214100 |
| 2021-07-26 | 64.41 | $64.31 | 568200 |
| 2021-07-23 | 64.43 | $64.45 | 314047 |
| 2021-07-22 | 64.44 | $63.47 | 238800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
82.80
2026-07-20
Close Price
$82.48
Vol: 628645
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.99
Average
68.68
Maximum
94.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 82.80 | $82.48 | 628645 |
| 2026-07-17 | 82.87 | $83.99 | 831700 |
| 2026-07-16 | 82.62 | $82.51 | 802539 |
| 2026-07-15 | 82.65 | $82.91 | 858200 |
| 2026-07-14 | 82.60 | $83.41 | 727100 |
| 2026-07-13 | 82.43 | $83.28 | 749300 |
| 2026-07-10 | 82.27 | $82.59 | 470438 |
| 2026-07-09 | 82.22 | $82.32 | 662132 |
| 2026-07-08 | 82.23 | $83.53 | 903100 |
| 2026-07-07 | 81.98 | $83.11 | 794727 |
| 2026-07-06 | 81.79 | $82.59 | 997100 |
| 2026-07-02 | 81.68 | $82.85 | 1.1M |
| 2026-07-01 | 81.49 | $80.18 | 1.4M |
| 2026-06-30 | 81.85 | $82.87 | 1.0M |
| 2026-06-29 | 81.69 | $83.76 | 995168 |
| 2026-06-26 | 81.33 | $83.01 | 1.3M |
| 2026-06-25 | 81.08 | $83.42 | 1.2M |
| 2026-06-24 | 80.70 | $82.83 | 2.7M |
| 2026-06-23 | 80.39 | $81.57 | 1.3M |
| 2026-06-22 | 80.31 | $80.97 | 1.3M |
| 2026-06-18 | 80.35 | $79.44 | 3.0M |
| 2026-06-17 | 80.73 | $80.68 | 954003 |
| 2026-06-16 | 80.91 | $82.28 | 1.0M |
| 2026-06-15 | 80.80 | $81.57 | 896102 |
| 2026-06-12 | 80.83 | $81.84 | 666295 |
| 2026-06-11 | 80.81 | $81.52 | 910737 |
| 2026-06-10 | 80.88 | $80.38 | 707959 |
| 2026-06-09 | 81.20 | $81.08 | 904612 |
| 2026-06-08 | 81.43 | $80.17 | 1.1M |
| 2026-06-05 | 81.91 | $81.86 | 979075 |
| 2026-06-04 | 82.12 | $81.38 | 899900 |
| 2026-06-03 | 82.47 | $80.23 | 1.1M |
| 2026-06-02 | 83.13 | $80.64 | 901800 |
| 2026-06-01 | 83.82 | $80.00 | 1.6M |
| 2026-05-29 | 84.76 | $81.53 | 1.5M |
| 2026-05-28 | 85.53 | $84.86 | 904200 |
| 2026-05-27 | 85.73 | $85.79 | 1.1M |
| 2026-05-26 | 85.76 | $87.68 | 669417 |
| 2026-05-22 | 85.41 | $86.61 | 728338 |
| 2026-05-21 | 85.23 | $86.42 | 714551 |
| 2026-05-20 | 85.07 | $84.72 | 1.2M |
| 2026-05-19 | 85.24 | $84.15 | 1.4M |
| 2026-05-18 | 85.56 | $83.84 | 4.2M |
| 2026-05-15 | 86.01 | $80.64 | 7.1M |
| 2026-05-14 | 87.20 | $87.43 | 4.5M |
| 2026-05-13 | 87.16 | $86.98 | 2.9M |
| 2026-05-12 | 87.20 | $87.24 | 2.6M |
| 2026-05-11 | 87.20 | $87.16 | 1.6M |
| 2026-05-08 | 87.21 | $86.89 | 1.0M |
| 2026-05-07 | 87.29 | $85.91 | 843200 |
| 2026-05-06 | 87.58 | $87.85 | 813800 |
| 2026-05-05 | 87.50 | $87.64 | 889413 |
| 2026-05-04 | 87.46 | $87.50 | 511342 |
| 2026-05-01 | 87.45 | $88.48 | 884100 |
| 2026-04-30 | 87.22 | $89.54 | 1.3M |
| 2026-04-29 | 86.73 | $85.98 | 1.1M |
| 2026-04-28 | 86.92 | $87.45 | 790304 |
| 2026-04-27 | 86.83 | $87.23 | 573851 |
| 2026-04-24 | 86.77 | $87.42 | 692440 |
| 2026-04-23 | 86.66 | $86.96 | 644911 |
| 2026-04-22 | 86.64 | $85.60 | 843711 |
| 2026-04-21 | 86.90 | $84.27 | 938407 |
| 2026-04-20 | 87.48 | $86.02 | 1.3M |
| 2026-04-17 | 87.78 | $86.92 | 848800 |
| 2026-04-16 | 87.95 | $87.52 | 724200 |
| 2026-04-15 | 88.01 | $87.86 | 610646 |
| 2026-04-14 | 88.01 | $88.95 | 754100 |
| 2026-04-13 | 87.78 | $88.95 | 884424 |
| 2026-04-10 | 87.52 | $90.29 | 611300 |
| 2026-04-09 | 86.92 | $90.32 | 742600 |
| 2026-04-08 | 86.23 | $89.96 | 1.1M |
| 2026-04-07 | 85.50 | $87.52 | 708000 |
| 2026-04-06 | 85.18 | $87.06 | 572400 |
| 2026-04-02 | 84.91 | $87.99 | 936000 |
| 2026-04-01 | 84.40 | $86.84 | 1.2M |
| 2026-03-31 | 84.07 | $84.60 | 1.5M |
| 2026-03-30 | 84.16 | $83.69 | 814800 |
| 2026-03-27 | 84.47 | $81.92 | 979654 |
| 2026-03-26 | 85.21 | $82.40 | 939800 |
| 2026-03-25 | 85.98 | $84.29 | 1.1M |
| 2026-03-24 | 86.48 | $82.33 | 1.3M |
| 2026-03-23 | 87.48 | $82.06 | 1.7M |
| 2026-03-20 | 88.71 | $81.99 | 3.1M |
| 2026-03-19 | 90.14 | $85.53 | 1.5M |
| 2026-03-18 | 91.06 | $87.40 | 1.1M |
| 2026-03-17 | 91.73 | $90.42 | 1.7M |
| 2026-03-16 | 91.86 | $90.89 | 998300 |
| 2026-03-13 | 91.90 | $90.90 | 1.1M |
| 2026-03-12 | 91.94 | $90.81 | 1.1M |
| 2026-03-11 | 92.00 | $89.69 | 1.3M |
| 2026-03-10 | 92.29 | $89.85 | 2.0M |
| 2026-03-09 | 92.59 | $90.41 | 1.3M |
| 2026-03-06 | 92.80 | $89.86 | 1.3M |
| 2026-03-05 | 93.15 | $89.74 | 1.3M |
| 2026-03-04 | 93.56 | $90.43 | 1.1M |
| 2026-03-03 | 93.88 | $90.74 | 1.1M |
| 2026-03-02 | 94.17 | $93.88 | 1.0M |
| 2026-02-27 | 93.82 | $93.77 | 962700 |
| 2026-02-26 | 93.41 | $93.72 | 1.1M |
| 2026-02-25 | 92.93 | $93.93 | 1.2M |
| 2026-02-24 | 92.31 | $92.38 | 2.5M |
| 2026-02-23 | 91.90 | $91.44 | 1.4M |
| 2026-02-20 | 91.60 | $90.28 | 1.2M |
| 2026-02-19 | 91.47 | $90.27 | 787100 |
| 2026-02-18 | 91.31 | $90.81 | 1.1M |
| 2026-02-17 | 90.98 | $92.42 | 1.9M |
| 2026-02-13 | 90.24 | $92.40 | 2.8M |
| 2026-02-12 | 89.37 | $91.22 | 2.4M |
| 2026-02-11 | 88.58 | $90.64 | 1.3M |
| 2026-02-10 | 87.77 | $88.76 | 782000 |
| 2026-02-09 | 87.21 | $88.39 | 819451 |
| 2026-02-06 | 86.62 | $88.06 | 1.0M |
| 2026-02-05 | 85.98 | $86.89 | 982750 |
| 2026-02-04 | 85.48 | $87.79 | 1.2M |
| 2026-02-03 | 84.69 | $86.23 | 788059 |
| 2026-02-02 | 84.09 | $84.61 | 1.1M |
| 2026-01-30 | 83.72 | $85.27 | 1.2M |
| 2026-01-29 | 83.14 | $85.07 | 787268 |
| 2026-01-28 | 82.49 | $84.68 | 852407 |
| 2026-01-27 | 81.81 | $84.31 | 754609 |
| 2026-01-26 | 81.09 | $82.58 | 655900 |
| 2026-01-23 | 80.62 | $81.50 | 611000 |
| 2026-01-22 | 80.28 | $80.18 | 500100 |
| 2026-01-21 | 80.16 | $80.85 | 794600 |
| 2026-01-20 | 79.88 | $80.00 | 590600 |
| 2026-01-16 | 79.72 | $80.89 | 592818 |
| 2026-01-15 | 79.35 | $79.36 | 572745 |
| 2026-01-14 | 79.23 | $78.88 | 673005 |
| 2026-01-13 | 79.18 | $78.08 | 698060 |
| 2026-01-12 | 79.29 | $79.76 | 529633 |
| 2026-01-09 | 79.06 | $80.12 | 877932 |
| 2026-01-08 | 78.71 | $79.48 | 924300 |
| 2026-01-07 | 78.43 | $79.39 | 823846 |
| 2026-01-06 | 78.12 | $79.59 | 887400 |
| 2026-01-05 | 77.71 | $78.26 | 637806 |
| 2026-01-02 | 77.51 | $78.70 | 667410 |
| 2025-12-31 | 77.19 | $77.35 | 192500 |
| 2025-12-30 | 77.09 | $77.77 | 308129 |
| 2025-12-29 | 76.89 | $77.45 | 367585 |
| 2025-12-26 | 76.72 | $77.64 | 213700 |
| 2025-12-24 | 76.48 | $77.49 | 176000 |
| 2025-12-23 | 76.23 | $77.24 | 440600 |
| 2025-12-22 | 75.99 | $76.41 | 550136 |
| 2025-12-19 | 75.89 | $76.11 | 757700 |
| 2025-12-18 | 75.84 | $76.39 | 650623 |
| 2025-12-17 | 75.71 | $77.16 | 855229 |
| 2025-12-16 | 75.41 | $75.77 | 734533 |
| 2025-12-15 | 75.35 | $76.03 | 568420 |
| 2025-12-12 | 75.22 | $74.93 | 421219 |
| 2025-12-11 | 75.31 | $74.69 | 419342 |
| 2025-12-10 | 75.46 | $74.64 | 407598 |
| 2025-12-09 | 75.65 | $74.89 | 478000 |
| 2025-12-08 | 75.82 | $75.33 | 527100 |
| 2025-12-05 | 75.93 | $75.41 | 434000 |
| 2025-12-04 | 76.03 | $75.91 | 408800 |
| 2025-12-03 | 76.04 | $76.49 | 777518 |
| 2025-12-02 | 75.93 | $75.64 | 751600 |
| 2025-12-01 | 75.99 | $75.65 | 832900 |
| 2025-11-28 | 76.05 | $76.11 | 456900 |
| 2025-11-26 | 76.02 | $75.51 | 736100 |
| 2025-11-25 | 76.11 | $74.07 | 717700 |
| 2025-11-24 | 76.52 | $73.54 | 1.0M |
| 2025-11-21 | 77.10 | $75.19 | 806300 |
| 2025-11-20 | 77.43 | $75.83 | 620591 |
| 2025-11-19 | 77.67 | $76.09 | 783228 |
| 2025-11-18 | 77.89 | $77.53 | 752528 |
| 2025-11-17 | 77.83 | $77.94 | 765900 |
| 2025-11-14 | 77.67 | $77.38 | 876137 |
| 2025-11-13 | 77.60 | $78.09 | 607800 |
| 2025-11-12 | 77.36 | $78.03 | 828932 |
| 2025-11-11 | 77.08 | $77.31 | 870939 |
| 2025-11-10 | 76.91 | $77.33 | 592800 |
| 2025-11-07 | 76.70 | $77.75 | 1.0M |
| 2025-11-06 | 76.36 | $76.29 | 697910 |
| 2025-11-05 | 76.27 | $75.37 | 511300 |
| 2025-11-04 | 76.35 | $75.14 | 404743 |
| 2025-11-03 | 76.49 | $74.74 | 688200 |
| 2025-10-31 | 76.73 | $75.25 | 563800 |
| 2025-10-30 | 76.89 | $76.05 | 531927 |
| 2025-10-29 | 76.90 | $75.55 | 531413 |
| 2025-10-28 | 77.01 | $76.65 | 416905 |
| 2025-10-27 | 76.89 | $77.17 | 415833 |
| 2025-10-24 | 76.64 | $76.95 | 367100 |
| 2025-10-23 | 76.38 | $76.70 | 566003 |
| 2025-10-22 | 76.13 | $76.90 | 457300 |
| 2025-10-21 | 75.78 | $76.39 | 545131 |
| 2025-10-20 | 75.47 | $76.61 | 855830 |
| 2025-10-17 | 75.06 | $76.95 | 1.1M |
| 2025-10-16 | 74.51 | $75.90 | 1.1M |
| 2025-10-15 | 74.08 | $75.03 | 876700 |
| 2025-10-14 | 73.76 | $74.25 | 692800 |
| 2025-10-13 | 73.55 | $73.30 | 491220 |
| 2025-10-10 | 73.50 | $74.52 | 913939 |
| 2025-10-09 | 73.17 | $73.33 | 677700 |
| 2025-10-08 | 73.05 | $73.61 | 523900 |
| 2025-10-07 | 72.83 | $73.88 | 834100 |
| 2025-10-06 | 72.52 | $73.90 | 668404 |
| 2025-10-03 | 72.16 | $73.43 | 624837 |
| 2025-10-02 | 71.83 | $72.53 | 607211 |
| 2025-10-01 | 71.63 | $72.86 | 906962 |
| 2025-09-30 | 71.34 | $72.67 | 924001 |
| 2025-09-29 | 71.03 | $71.80 | 795383 |
| 2025-09-26 | 70.86 | $71.55 | 425100 |
| 2025-09-25 | 70.71 | $70.52 | 406900 |
| 2025-09-24 | 70.75 | $71.15 | 746748 |
| 2025-09-23 | 70.67 | $71.36 | 644446 |
| 2025-09-22 | 70.54 | $70.96 | 555600 |
| 2025-09-19 | 70.46 | $70.09 | 476700 |
| 2025-09-18 | 70.56 | $69.99 | 442247 |
| 2025-09-17 | 70.70 | $71.15 | 474046 |
| 2025-09-16 | 70.61 | $70.88 | 406207 |
| 2025-09-15 | 70.57 | $71.62 | 351394 |
| 2025-09-12 | 70.36 | $71.60 | 409112 |
| 2025-09-11 | 70.13 | $71.07 | 337607 |
| 2025-09-10 | 69.98 | $70.68 | 540210 |
| 2025-09-09 | 69.88 | $70.36 | 805798 |
| 2025-09-08 | 69.84 | $70.42 | 843432 |
| 2025-09-05 | 69.79 | $70.10 | 570025 |
| 2025-09-04 | 69.80 | $68.92 | 677937 |
| 2025-09-03 | 70.06 | $68.57 | 572956 |
| 2025-09-02 | 70.44 | $67.98 | 941747 |
| 2025-08-29 | 71.00 | $70.57 | 323400 |
| 2025-08-28 | 71.12 | $70.85 | 399036 |
| 2025-08-27 | 71.19 | $71.73 | 478735 |
| 2025-08-26 | 71.09 | $71.04 | 411900 |
| 2025-08-25 | 71.12 | $70.49 | 320931 |
| 2025-08-22 | 71.28 | $71.41 | 435495 |
| 2025-08-21 | 71.26 | $71.43 | 547439 |
| 2025-08-20 | 71.24 | $72.08 | 591800 |
| 2025-08-19 | 71.08 | $70.98 | 447849 |
| 2025-08-18 | 71.12 | $70.70 | 555504 |
| 2025-08-15 | 71.24 | $71.43 | 547750 |
| 2025-08-14 | 71.22 | $71.56 | 591100 |
| 2025-08-13 | 71.17 | $70.53 | 575003 |
| 2025-08-12 | 71.33 | $70.28 | 524089 |
| 2025-08-11 | 71.57 | $71.23 | 437800 |
| 2025-08-08 | 71.65 | $71.01 | 701989 |
| 2025-08-07 | 71.79 | $72.08 | 660300 |
| 2025-08-06 | 71.72 | $72.30 | 567200 |
| 2025-08-05 | 71.60 | $72.28 | 566700 |
| 2025-08-04 | 71.46 | $72.65 | 708400 |
| 2025-08-01 | 71.22 | $71.82 | 895000 |
| 2025-07-31 | 71.12 | $70.39 | 723844 |
| 2025-07-30 | 71.31 | $70.19 | 805005 |
| 2025-07-29 | 71.57 | $70.52 | 1.1M |
| 2025-07-28 | 71.81 | $70.32 | 1.5M |
| 2025-07-25 | 72.12 | $72.15 | 553504 |
| 2025-07-24 | 72.10 | $72.23 | 1.2M |
| 2025-07-23 | 72.06 | $72.65 | 1.1M |
| 2025-07-22 | 71.92 | $74.28 | 1.2M |
| 2025-07-21 | 71.42 | $72.53 | 630351 |
| 2025-07-18 | 71.21 | $71.57 | 663739 |
| 2025-07-17 | 71.16 | $71.17 | 812606 |
| 2025-07-16 | 71.19 | $70.88 | 923900 |
| 2025-07-15 | 71.29 | $71.00 | 997957 |
| 2025-07-14 | 71.39 | $71.12 | 734200 |
| 2025-07-11 | 71.47 | $70.19 | 941048 |
| 2025-07-10 | 71.77 | $70.65 | 951106 |
| 2025-07-09 | 72.02 | $70.85 | 569600 |
| 2025-07-08 | 72.26 | $70.55 | 679292 |
| 2025-07-07 | 72.61 | $70.94 | 674700 |
| 2025-07-03 | 72.93 | $71.69 | 808722 |
| 2025-07-02 | 73.14 | $70.61 | 1.5M |
| 2025-07-01 | 73.61 | $74.38 | 1.5M |
| 2025-06-30 | 73.35 | $74.41 | 1.3M |
| 2025-06-27 | 73.04 | $73.52 | 1.2M |
| 2025-06-26 | 72.87 | $74.33 | 670300 |
| 2025-06-25 | 72.49 | $73.23 | 854443 |
| 2025-06-24 | 72.29 | $73.25 | 845200 |
| 2025-06-23 | 72.04 | $73.33 | 1.3M |
| 2025-06-20 | 71.74 | $70.86 | 1.2M |
| 2025-06-18 | 71.90 | $71.02 | 1.3M |
| 2025-06-17 | 72.06 | $71.65 | 1.5M |
| 2025-06-16 | 72.11 | $71.40 | 1.1M |
| 2025-06-13 | 72.22 | $72.71 | 670900 |
| 2025-06-12 | 72.06 | $72.82 | 652690 |
| 2025-06-11 | 71.86 | $71.47 | 924200 |
| 2025-06-10 | 71.90 | $71.21 | 656872 |
| 2025-06-09 | 72.01 | $71.12 | 1.6M |
| 2025-06-06 | 72.15 | $70.70 | 537100 |
| 2025-06-05 | 72.40 | $71.03 | 755660 |
| 2025-06-04 | 72.61 | $71.05 | 1.8M |
| 2025-06-03 | 72.85 | $71.33 | 1.0M |
| 2025-06-02 | 73.06 | $71.90 | 1.7M |
| 2025-05-30 | 73.19 | $71.39 | 785380 |
| 2025-05-29 | 73.43 | $72.57 | 1.3M |
| 2025-05-28 | 73.45 | $72.67 | 1.1M |
| 2025-05-27 | 73.45 | $74.70 | 2.4M |
| 2025-05-23 | 73.01 | $74.79 | 947106 |
| 2025-05-22 | 72.48 | $73.63 | 1.0M |
| 2025-05-21 | 72.10 | $73.57 | 1.0M |
| 2025-05-20 | 71.66 | $73.42 | 746700 |
| 2025-05-19 | 71.18 | $72.43 | 1.3M |
| 2025-05-16 | 70.82 | $71.28 | 750400 |
| 2025-05-15 | 70.64 | $70.03 | 1.4M |
| 2025-05-14 | 70.70 | $67.43 | 3.3M |
| 2025-05-13 | 71.31 | $67.53 | 2.0M |
| 2025-05-12 | 71.99 | $67.53 | 1.3M |
| 2025-05-09 | 72.77 | $70.69 | 875500 |
| 2025-05-08 | 73.00 | $70.18 | 950328 |
| 2025-05-07 | 73.36 | $72.57 | 473321 |
| 2025-05-06 | 73.27 | $72.30 | 854042 |
| 2025-05-05 | 73.20 | $71.84 | 361300 |
| 2025-05-02 | 73.21 | $71.68 | 514742 |
| 2025-05-01 | 73.23 | $71.65 | 963722 |
| 2025-04-30 | 73.25 | $73.00 | 951960 |
| 2025-04-29 | 72.98 | $73.04 | 691300 |
| 2025-04-28 | 72.63 | $72.85 | 862610 |
| 2025-04-25 | 72.25 | $72.04 | 548261 |
| 2025-04-24 | 71.96 | $72.26 | 887400 |
| 2025-04-23 | 71.57 | $71.71 | 1.2M |
| 2025-04-22 | 71.21 | $74.35 | 1.5M |
| 2025-04-21 | 70.22 | $72.90 | 962600 |
| 2025-04-17 | 69.36 | $72.11 | 1.5M |
| 2025-04-16 | 68.52 | $71.48 | 1.5M |
| 2025-04-15 | 67.66 | $70.98 | 1.7M |
| 2025-04-14 | 66.76 | $69.39 | 995700 |
| 2025-04-11 | 66.04 | $68.06 | 962817 |
| 2025-04-10 | 65.48 | $65.59 | 1.1M |
| 2025-04-09 | 65.35 | $65.21 | 1.6M |
| 2025-04-08 | 65.27 | $62.74 | 856115 |
| 2025-04-07 | 65.69 | $62.90 | 1.5M |
| 2025-04-04 | 66.13 | $65.93 | 2.1M |
| 2025-04-03 | 66.01 | $69.39 | 1.1M |
| 2025-04-02 | 65.12 | $65.78 | 353000 |
| 2025-04-01 | 64.85 | $65.78 | 588333 |
| 2025-03-31 | 64.52 | $65.61 | 422642 |
| 2025-03-28 | 64.17 | $65.57 | 839713 |
| 2025-03-27 | 63.77 | $63.93 | 407800 |
| 2025-03-26 | 63.65 | $63.57 | 357013 |
| 2025-03-25 | 63.58 | $62.99 | 456509 |
| 2025-03-24 | 63.61 | $62.84 | 352516 |
| 2025-03-21 | 63.68 | $63.85 | 697516 |
| 2025-03-20 | 63.54 | $65.08 | 615300 |
| 2025-03-19 | 63.11 | $63.81 | 523600 |
| 2025-03-18 | 62.88 | $63.81 | 405200 |
| 2025-03-17 | 62.61 | $64.14 | 572324 |
| 2025-03-14 | 62.22 | $63.21 | 660316 |
| 2025-03-13 | 61.96 | $62.32 | 541100 |
| 2025-03-12 | 61.84 | $62.26 | 600511 |
| 2025-03-11 | 61.71 | $62.25 | 696028 |
| 2025-03-10 | 61.57 | $62.14 | 620068 |
| 2025-03-07 | 61.43 | $60.83 | 400200 |
| 2025-03-06 | 61.53 | $59.44 | 692005 |
| 2025-03-05 | 61.95 | $60.89 | 456000 |
| 2025-03-04 | 62.12 | $62.37 | 917500 |
| 2025-03-03 | 62.01 | $61.72 | 691743 |
| 2025-02-28 | 62.01 | $62.13 | 395500 |
| 2025-02-27 | 61.92 | $61.47 | 689100 |
| 2025-02-26 | 61.96 | $62.56 | 632500 |
| 2025-02-25 | 61.77 | $62.73 | 762200 |
| 2025-02-24 | 61.51 | $62.19 | 570200 |
| 2025-02-21 | 61.32 | $61.31 | 653394 |
| 2025-02-20 | 61.28 | $61.10 | 463928 |
| 2025-02-19 | 61.28 | $61.03 | 442121 |
| 2025-02-18 | 61.29 | $60.38 | 691300 |
| 2025-02-14 | 61.44 | $60.73 | 511400 |
| 2025-02-13 | 61.54 | $61.27 | 640200 |
| 2025-02-12 | 61.53 | $60.58 | 714248 |
| 2025-02-11 | 61.67 | $61.48 | 661792 |
| 2025-02-10 | 61.63 | $61.49 | 583900 |
| 2025-02-07 | 61.58 | $61.54 | 378341 |
| 2025-02-06 | 61.51 | $61.67 | 607900 |
| 2025-02-05 | 61.39 | $62.67 | 440900 |
| 2025-02-04 | 61.05 | $61.86 | 667203 |
| 2025-02-03 | 60.81 | $62.01 | 511420 |
| 2025-01-31 | 60.51 | $61.40 | 876742 |
| 2025-01-30 | 60.28 | $61.74 | 483916 |
| 2025-01-29 | 59.93 | $60.77 | 704600 |
| 2025-01-28 | 59.74 | $61.08 | 734122 |
| 2025-01-27 | 59.46 | $61.50 | 1.0M |
| 2025-01-24 | 59.03 | $60.28 | 949632 |
| 2025-01-23 | 58.80 | $60.71 | 941019 |
| 2025-01-22 | 58.44 | $60.05 | 1.5M |
| 2025-01-21 | 58.17 | $61.59 | 2.2M |
| 2025-01-17 | 57.54 | $59.53 | 1.7M |
| 2025-01-16 | 57.24 | $59.15 | 1.6M |
| 2025-01-15 | 56.98 | $57.60 | 527733 |
| 2025-01-14 | 57.01 | $56.27 | 942713 |
| 2025-01-13 | 57.34 | $56.43 | 807104 |
| 2025-01-10 | 57.70 | $56.13 | 964975 |
| 2025-01-08 | 58.18 | $57.98 | 394900 |
| 2025-01-07 | 58.36 | $58.60 | 457100 |
| 2025-01-06 | 58.44 | $58.87 | 624000 |
| 2025-01-03 | 58.49 | $59.15 | 391100 |
| 2025-01-02 | 58.49 | $59.54 | 515019 |
| 2024-12-31 | 58.42 | $59.42 | 337400 |
| 2024-12-30 | 58.36 | $59.21 | 618757 |
| 2024-12-27 | 58.36 | $59.31 | 632639 |
| 2024-12-26 | 58.34 | $58.92 | 488036 |
| 2024-12-24 | 58.41 | $58.86 | 260800 |
| 2024-12-23 | 58.51 | $59.02 | 891415 |
| 2024-12-20 | 58.61 | $58.50 | 708400 |
| 2024-12-19 | 58.84 | $57.68 | 791000 |
| 2024-12-18 | 59.29 | $57.77 | 751733 |
| 2024-12-17 | 59.80 | $59.40 | 979188 |
| 2024-12-16 | 60.06 | $58.79 | 979800 |
| 2024-12-13 | 60.50 | $59.63 | 588200 |
| 2024-12-12 | 60.85 | $59.47 | 593047 |
| 2024-12-11 | 61.29 | $60.07 | 620441 |
| 2024-12-10 | 61.68 | $60.94 | 489816 |
| 2024-12-09 | 61.95 | $61.58 | 537507 |
| 2024-12-06 | 62.14 | $61.28 | 385352 |
| 2024-12-05 | 62.43 | $62.36 | 331046 |
| 2024-12-04 | 62.55 | $62.17 | 522587 |
| 2024-12-03 | 62.72 | $62.97 | 405000 |
| 2024-12-02 | 62.77 | $63.38 | 561507 |
| 2024-11-29 | 62.73 | $63.68 | 340600 |
| 2024-11-27 | 62.64 | $63.33 | 389700 |
| 2024-11-26 | 62.61 | $62.83 | 986000 |
| 2024-11-25 | 62.68 | $63.26 | 666400 |
| 2024-11-22 | 62.68 | $63.11 | 1.0M |
| 2024-11-21 | 62.72 | $63.10 | 898430 |
| 2024-11-20 | 62.78 | $63.27 | 549428 |
| 2024-11-19 | 62.82 | $63.58 | 720929 |
| 2024-11-18 | 62.80 | $62.90 | 577700 |
| 2024-11-15 | 62.93 | $62.75 | 684074 |
| 2024-11-14 | 63.12 | $62.37 | 481400 |
| 2024-11-13 | 63.44 | $62.12 | 1.2M |
| 2024-11-12 | 63.86 | $62.90 | 853347 |
| 2024-11-11 | 64.19 | $64.14 | 404700 |
| 2024-11-08 | 64.32 | $63.94 | 488100 |
| 2024-11-07 | 64.51 | $64.30 | 527600 |
| 2024-11-06 | 64.67 | $64.12 | 437822 |
| 2024-11-05 | 64.90 | $65.47 | 308216 |
| 2024-11-04 | 64.88 | $64.45 | 395212 |
| 2024-11-01 | 65.09 | $64.26 | 465100 |
| 2024-10-31 | 65.37 | $63.59 | 580208 |
| 2024-10-30 | 65.84 | $65.07 | 417600 |
| 2024-10-29 | 66.08 | $65.12 | 463110 |
| 2024-10-28 | 66.36 | $66.00 | 331200 |
| 2024-10-25 | 66.49 | $65.35 | 480202 |
| 2024-10-24 | 66.78 | $66.34 | 277491 |
| 2024-10-23 | 66.92 | $66.44 | 461401 |
| 2024-10-22 | 67.06 | $66.29 | 317800 |
| 2024-10-21 | 67.25 | $67.03 | 327815 |
| 2024-10-18 | 67.32 | $68.00 | 391700 |
| 2024-10-17 | 67.20 | $67.19 | 476437 |
| 2024-10-16 | 67.23 | $68.14 | 692700 |
| 2024-10-15 | 67.07 | $67.16 | 452900 |
| 2024-10-14 | 67.09 | $66.89 | 316723 |
| 2024-10-11 | 67.17 | $66.24 | 296708 |
| 2024-10-10 | 67.40 | $65.68 | 257300 |
| 2024-10-09 | 67.80 | $65.63 | 289341 |
| 2024-10-08 | 68.26 | $65.90 | 295351 |
| 2024-10-07 | 68.74 | $65.48 | 534300 |
| 2024-10-04 | 69.38 | $66.50 | 551032 |
| 2024-10-03 | 69.91 | $66.97 | 500739 |
| 2024-10-02 | 70.42 | $68.78 | 469200 |
| 2024-10-01 | 70.63 | $70.05 | 1.0M |
| 2024-09-30 | 70.59 | $69.67 | 283500 |
| 2024-09-27 | 70.61 | $69.73 | 344229 |
| 2024-09-26 | 70.62 | $70.06 | 347200 |
| 2024-09-25 | 70.55 | $70.10 | 444900 |
| 2024-09-24 | 70.45 | $70.11 | 412539 |
| 2024-09-23 | 70.33 | $70.48 | 452000 |
| 2024-09-20 | 70.09 | $69.55 | 521632 |
| 2024-09-19 | 70.00 | $68.83 | 466010 |
| 2024-09-18 | 70.04 | $70.05 | 499030 |
| 2024-09-17 | 69.82 | $70.37 | 573300 |
| 2024-09-16 | 69.49 | $70.13 | 461400 |
| 2024-09-13 | 69.14 | $69.60 | 494200 |
| 2024-09-12 | 68.84 | $69.27 | 342605 |
| 2024-09-11 | 68.55 | $69.32 | 389703 |
| 2024-09-10 | 68.19 | $69.14 | 417622 |
| 2024-09-09 | 67.80 | $68.78 | 410200 |
| 2024-09-06 | 67.41 | $67.62 | 401900 |
| 2024-09-05 | 67.20 | $67.99 | 415820 |
| 2024-09-04 | 66.87 | $66.80 | 407923 |
| 2024-09-03 | 66.73 | $66.16 | 574200 |
| 2024-08-30 | 66.70 | $66.60 | 335040 |
| 2024-08-29 | 66.56 | $66.31 | 318118 |
| 2024-08-28 | 66.45 | $67.00 | 312100 |
| 2024-08-27 | 66.16 | $66.67 | 381205 |
| 2024-08-26 | 65.90 | $66.76 | 277000 |
| 2024-08-23 | 65.56 | $66.61 | 521100 |
| 2024-08-22 | 65.19 | $65.44 | 285800 |
| 2024-08-21 | 65.01 | $65.27 | 262300 |
| 2024-08-20 | 64.82 | $65.19 | 287700 |
| 2024-08-19 | 64.62 | $65.00 | 350000 |
| 2024-08-16 | 64.41 | $64.43 | 324100 |
| 2024-08-15 | 64.29 | $64.35 | 386248 |
| 2024-08-14 | 64.16 | $64.55 | 532941 |
| 2024-08-13 | 63.95 | $64.32 | 601700 |
| 2024-08-12 | 63.76 | $63.52 | 308749 |
| 2024-08-09 | 63.70 | $63.61 | 734249 |
| 2024-08-08 | 63.61 | $63.13 | 485922 |
| 2024-08-07 | 63.60 | $62.57 | 579800 |
| 2024-08-06 | 63.70 | $62.76 | 708784 |
| 2024-08-05 | 63.76 | $62.11 | 1.1M |
| 2024-08-02 | 63.97 | $65.08 | 1.2M |
| 2024-08-01 | 63.58 | $63.67 | 1.2M |
| 2024-07-31 | 63.41 | $64.45 | 635628 |
| 2024-07-30 | 63.05 | $63.95 | 757120 |
| 2024-07-29 | 62.72 | $64.34 | 903411 |
| 2024-07-26 | 62.26 | $63.62 | 519200 |
| 2024-07-25 | 61.87 | $62.65 | 501900 |
| 2024-07-24 | 61.61 | $62.82 | 584738 |
| 2024-07-23 | 61.27 | $62.04 | 332125 |
| 2024-07-22 | 61.04 | $62.09 | 684708 |
| 2024-07-19 | 60.76 | $61.79 | 1.4M |
| 2024-07-18 | 60.49 | $60.95 | 785413 |
| 2024-07-17 | 60.36 | $61.78 | 727941 |
| 2024-07-16 | 60.03 | $60.99 | 710400 |
| 2024-07-15 | 59.81 | $60.81 | 987000 |
| 2024-07-12 | 59.59 | $62.15 | 1.4M |
| 2024-07-11 | 59.06 | $62.85 | 1.0M |
| 2024-07-10 | 58.29 | $61.44 | 719647 |
| 2024-07-09 | 57.70 | $60.35 | 538229 |
| 2024-07-08 | 57.26 | $60.71 | 834742 |
| 2024-07-05 | 56.67 | $60.05 | 1.4M |
| 2024-07-03 | 56.14 | $59.08 | 744214 |
| 2024-07-02 | 55.73 | $57.41 | 825443 |
| 2024-07-01 | 55.63 | $57.14 | 1.0M |
| 2024-06-28 | 55.57 | $56.80 | 1.1M |
| 2024-06-27 | 55.60 | $56.71 | 1.2M |
| 2024-06-26 | 55.66 | $56.98 | 1.1M |
| 2024-06-25 | 55.69 | $57.66 | 1.1M |
| 2024-06-24 | 55.60 | $57.43 | 1.1M |
| 2024-06-21 | 55.56 | $57.13 | 1.3M |
| 2024-06-20 | 55.60 | $57.85 | 1.4M |
| 2024-06-18 | 55.51 | $56.50 | 1.5M |
| 2024-06-17 | 55.71 | $55.80 | 834300 |
| 2024-06-14 | 56.11 | $56.55 | 1.1M |
| 2024-06-13 | 56.44 | $56.15 | 953796 |
| 2024-06-12 | 56.93 | $56.90 | 1.2M |
| 2024-06-11 | 57.35 | $55.50 | 753413 |
| 2024-06-10 | 58.16 | $56.53 | 577077 |
| 2024-06-07 | 58.91 | $56.00 | 663200 |
| 2024-06-06 | 59.90 | $58.64 | 816817 |
| 2024-06-05 | 60.52 | $58.90 | 762100 |
| 2024-06-04 | 61.20 | $59.81 | 826043 |
| 2024-06-03 | 61.81 | $58.12 | 779661 |
| 2024-05-31 | 62.89 | $57.86 | 1.7M |
| 2024-05-30 | 64.21 | $58.09 | 1.3M |
| 2024-05-29 | 65.71 | $58.58 | 1.1M |
| 2024-05-28 | 67.34 | $60.01 | 801000 |
| 2024-05-24 | 68.95 | $60.69 | 1.0M |
| 2024-05-23 | 70.67 | $61.72 | 1.7M |
| 2024-05-22 | 72.44 | $71.99 | 326300 |
| 2024-05-21 | 72.32 | $72.72 | 243100 |
| 2024-05-20 | 72.02 | $72.37 | 324400 |
| 2024-05-17 | 71.73 | $72.83 | 226044 |
| 2024-05-16 | 71.29 | $73.31 | 318311 |
| 2024-05-15 | 70.67 | $72.80 | 298749 |
| 2024-05-14 | 70.05 | $71.53 | 173000 |
| 2024-05-13 | 69.58 | $70.80 | 246400 |
| 2024-05-10 | 69.19 | $71.21 | 295200 |
| 2024-05-09 | 68.65 | $70.80 | 284600 |
| 2024-05-08 | 68.10 | $69.84 | 185450 |
| 2024-05-07 | 67.66 | $69.62 | 250600 |
| 2024-05-06 | 67.19 | $68.65 | 186500 |
| 2024-05-03 | 66.85 | $68.33 | 267820 |
| 2024-05-02 | 66.52 | $67.61 | 527000 |
| 2024-05-01 | 66.29 | $67.12 | 257800 |
| 2024-04-30 | 66.13 | $66.65 | 217200 |
| 2024-04-29 | 66.04 | $67.12 | 231745 |
| 2024-04-26 | 65.84 | $66.31 | 287100 |
| 2024-04-25 | 65.77 | $66.76 | 232314 |
| 2024-04-24 | 65.61 | $66.82 | 253800 |
| 2024-04-23 | 65.41 | $66.84 | 336500 |
| 2024-04-22 | 65.18 | $65.85 | 451422 |
| 2024-04-19 | 65.12 | $65.38 | 488900 |
| 2024-04-18 | 65.15 | $65.44 | 350427 |
| 2024-04-17 | 65.19 | $64.59 | 286500 |
| 2024-04-16 | 65.41 | $63.52 | 449538 |
| 2024-04-15 | 65.90 | $64.51 | 312200 |
| 2024-04-12 | 66.26 | $65.00 | 437711 |
| 2024-04-11 | 66.58 | $64.66 | 246300 |
| 2024-04-10 | 67.03 | $64.87 | 294050 |
| 2024-04-09 | 67.50 | $66.77 | 215300 |
| 2024-04-08 | 67.65 | $66.56 | 414404 |
| 2024-04-05 | 67.86 | $66.33 | 404703 |
| 2024-04-04 | 68.16 | $68.21 | 233135 |
| 2024-04-03 | 68.11 | $68.16 | 247308 |
| 2024-04-02 | 68.06 | $68.02 | 321000 |
| 2024-04-01 | 68.03 | $67.83 | 232900 |
| 2024-03-28 | 68.03 | $68.22 | 280000 |
| 2024-03-27 | 67.94 | $67.83 | 302300 |
| 2024-03-26 | 67.92 | $67.15 | 372600 |
| 2024-03-25 | 68.04 | $67.98 | 479051 |
| 2024-03-22 | 68.01 | $68.00 | 217600 |
| 2024-03-21 | 67.95 | $67.92 | 311039 |
| 2024-03-20 | 67.91 | $68.53 | 283900 |
| 2024-03-19 | 67.73 | $67.29 | 184200 |
| 2024-03-18 | 67.77 | $67.21 | 227700 |
| 2024-03-15 | 67.84 | $67.89 | 368621 |
| 2024-03-14 | 67.78 | $67.45 | 219501 |
| 2024-03-13 | 67.79 | $67.60 | 224400 |
| 2024-03-12 | 67.77 | $67.49 | 333526 |
| 2024-03-11 | 67.77 | $68.59 | 236828 |
| 2024-03-08 | 67.53 | $68.80 | 380700 |
| 2024-03-07 | 67.20 | $68.72 | 266200 |
| 2024-03-06 | 66.84 | $68.42 | 299131 |
| 2024-03-05 | 66.49 | $67.75 | 406200 |
| 2024-03-04 | 66.21 | $67.48 | 375400 |
| 2024-03-01 | 65.95 | $66.53 | 254000 |
| 2024-02-29 | 65.85 | $66.66 | 326100 |
| 2024-02-28 | 65.71 | $66.08 | 376300 |
| 2024-02-27 | 65.67 | $66.38 | 208505 |
| 2024-02-26 | 65.56 | $65.66 | 284400 |
| 2024-02-23 | 65.59 | $66.64 | 240900 |
| 2024-02-22 | 65.41 | $66.03 | 349500 |
| 2024-02-21 | 65.34 | $66.68 | 533500 |
| 2024-02-20 | 65.13 | $66.71 | 647735 |
| 2024-02-16 | 64.88 | $65.09 | 256503 |
| 2024-02-15 | 64.94 | $64.80 | 297444 |
| 2024-02-14 | 65.07 | $64.02 | 896622 |
| 2024-02-13 | 65.39 | $63.70 | 289420 |
| 2024-02-12 | 65.83 | $64.58 | 412314 |
| 2024-02-09 | 66.17 | $64.22 | 428700 |
| 2024-02-08 | 66.64 | $64.88 | 468803 |
| 2024-02-07 | 67.04 | $66.46 | 484113 |
| 2024-02-06 | 67.18 | $66.57 | 1.4M |
| 2024-02-05 | 67.32 | $66.85 | 985405 |
| 2024-02-02 | 67.42 | $66.88 | 224725 |
| 2024-02-01 | 67.53 | $68.58 | 622254 |
| 2024-01-31 | 67.30 | $67.53 | 232300 |
| 2024-01-30 | 67.25 | $67.51 | 190914 |
| 2024-01-29 | 67.20 | $67.53 | 282800 |
| 2024-01-26 | 67.14 | $67.22 | 260700 |
| 2024-01-25 | 67.14 | $66.57 | 281243 |
| 2024-01-24 | 67.27 | $66.28 | 1.8M |
| 2024-01-23 | 67.49 | $66.70 | 2.0M |
| 2024-01-22 | 67.65 | $66.38 | 563816 |
| 2024-01-19 | 67.90 | $66.11 | 272810 |
| 2024-01-18 | 68.25 | $65.94 | 304571 |
| 2024-01-17 | 68.69 | $66.23 | 501700 |
| 2024-01-16 | 69.14 | $68.06 | 271200 |
| 2024-01-12 | 69.27 | $68.68 | 218648 |
| 2024-01-11 | 69.28 | $68.29 | 320133 |
| 2024-01-10 | 69.37 | $68.87 | 168700 |
| 2024-01-09 | 69.34 | $68.90 | 348900 |
| 2024-01-08 | 69.30 | $69.17 | 299342 |
| 2024-01-05 | 69.19 | $69.28 | 291527 |
| 2024-01-04 | 69.03 | $68.98 | 593600 |
| 2024-01-03 | 68.90 | $68.38 | 335143 |
| 2024-01-02 | 68.87 | $67.82 | 454300 |
| 2023-12-29 | 68.94 | $67.99 | 192200 |
| 2023-12-28 | 68.99 | $68.21 | 181744 |
| 2023-12-27 | 68.98 | $68.48 | 276428 |
| 2023-12-26 | 68.91 | $68.89 | 171142 |
| 2023-12-22 | 68.73 | $68.62 | 252300 |
| 2023-12-21 | 68.57 | $68.18 | 367347 |
| 2023-12-20 | 68.47 | $67.33 | 308418 |
| 2023-12-19 | 68.52 | $67.81 | 322832 |
| 2023-12-18 | 68.47 | $67.15 | 356900 |
| 2023-12-15 | 68.54 | $67.82 | 472900 |
| 2023-12-14 | 68.47 | $69.29 | 410401 |
| 2023-12-13 | 68.06 | $69.30 | 615800 |
| 2023-12-12 | 67.58 | $66.95 | 1.4M |
| 2023-12-11 | 67.50 | $67.77 | 483200 |
| 2023-12-08 | 67.23 | $67.47 | 336200 |
| 2023-12-07 | 66.96 | $67.81 | 361208 |
| 2023-12-06 | 66.57 | $67.13 | 322100 |
| 2023-12-05 | 66.26 | $66.24 | 582248 |
| 2023-12-04 | 66.07 | $66.21 | 455100 |
| 2023-12-01 | 65.84 | $66.84 | 401316 |
| 2023-11-30 | 65.44 | $66.01 | 401132 |
| 2023-11-29 | 65.13 | $65.91 | 434543 |
| 2023-11-28 | 64.80 | $65.70 | 577746 |
| 2023-11-27 | 64.44 | $65.41 | 413912 |
| 2023-11-24 | 64.08 | $64.97 | 389047 |
| 2023-11-22 | 63.74 | $64.50 | 413538 |
| 2023-11-21 | 63.45 | $65.59 | 1.1M |
| 2023-11-20 | 62.87 | $65.19 | 1.5M |
| 2023-11-17 | 62.27 | $64.42 | 1.1M |
| 2023-11-16 | 61.74 | $63.44 | 359200 |
| 2023-11-15 | 61.33 | $61.97 | 257800 |
| 2023-11-14 | 61.16 | $62.66 | 309545 |
| 2023-11-13 | 60.82 | $60.85 | 430300 |
| 2023-11-10 | 60.80 | $60.98 | 378700 |
| 2023-11-09 | 60.75 | $60.47 | 362500 |
| 2023-11-08 | 60.80 | $60.70 | 359347 |
| 2023-11-07 | 60.80 | $61.49 | 301671 |
| 2023-11-06 | 60.64 | $61.74 | 305817 |
| 2023-11-03 | 60.41 | $62.12 | 401844 |
| 2023-11-02 | 60.05 | $61.78 | 408044 |
| 2023-11-01 | 59.71 | $61.06 | 387038 |
| 2023-10-31 | 59.47 | $60.15 | 334322 |
| 2023-10-30 | 59.39 | $60.22 | 341322 |
| 2023-10-27 | 59.28 | $59.88 | 656628 |
| 2023-10-26 | 59.23 | $60.37 | 402444 |
| 2023-10-25 | 59.08 | $59.61 | 312441 |
| 2023-10-24 | 59.06 | $59.76 | 413500 |
| 2023-10-23 | 59.01 | $58.88 | 375600 |
| 2023-10-20 | 59.15 | $58.90 | 331300 |
| 2023-10-19 | 59.31 | $59.44 | 577000 |
| 2023-10-18 | 59.38 | $59.62 | 315223 |
| 2023-10-17 | 59.44 | $60.20 | 304000 |
| 2023-10-16 | 59.39 | $60.36 | 265000 |
| 2023-10-13 | 59.30 | $60.31 | 377700 |
| 2023-10-12 | 59.21 | $59.48 | 475600 |
| 2023-10-11 | 59.30 | $60.79 | 439800 |
| 2023-10-10 | 59.12 | $60.25 | 389100 |
| 2023-10-09 | 59.04 | $59.14 | 415200 |
| 2023-10-06 | 59.20 | $58.69 | 520138 |
| 2023-10-05 | 59.47 | $58.72 | 479200 |
| 2023-10-04 | 59.80 | $58.15 | 406526 |
| 2023-10-03 | 60.30 | $57.55 | 579775 |
| 2023-10-02 | 61.02 | $58.21 | 481700 |
| 2023-09-29 | 61.73 | $60.63 | 390228 |
| 2023-09-28 | 62.03 | $59.79 | 543838 |
| 2023-09-27 | 62.57 | $60.40 | 385300 |
| 2023-09-26 | 63.07 | $61.55 | 279433 |
| 2023-09-25 | 63.41 | $62.41 | 424022 |
| 2023-09-22 | 63.62 | $63.36 | 241938 |
| 2023-09-21 | 63.66 | $63.95 | 220345 |
| 2023-09-20 | 63.59 | $64.61 | 250300 |
| 2023-09-19 | 63.37 | $63.66 | 261940 |
| 2023-09-18 | 63.30 | $64.06 | 267422 |
| 2023-09-15 | 63.15 | $64.23 | 488400 |
| 2023-09-14 | 62.93 | $64.82 | 265100 |
| 2023-09-13 | 62.56 | $63.61 | 272719 |
| 2023-09-12 | 62.38 | $63.36 | 283644 |
| 2023-09-11 | 62.24 | $63.53 | 481915 |
| 2023-09-08 | 62.03 | $63.17 | 251536 |
| 2023-09-07 | 61.87 | $62.91 | 293507 |
| 2023-09-06 | 61.75 | $61.67 | 205206 |
| 2023-09-05 | 61.87 | $61.74 | 265414 |
| 2023-09-01 | 62.01 | $62.90 | 362103 |
| 2023-08-31 | 61.92 | $63.21 | 185100 |
| 2023-08-30 | 61.77 | $63.71 | 374600 |
| 2023-08-29 | 61.49 | $63.35 | 275700 |
| 2023-08-28 | 61.24 | $62.38 | 194000 |
| 2023-08-25 | 61.17 | $62.17 | 207112 |
| 2023-08-24 | 61.15 | $61.66 | 237300 |
| 2023-08-23 | 61.23 | $62.11 | 322500 |
| 2023-08-22 | 61.25 | $60.88 | 324000 |
| 2023-08-21 | 61.53 | $61.22 | 416200 |
| 2023-08-18 | 61.80 | $61.37 | 311100 |
| 2023-08-17 | 62.10 | $60.88 | 200161 |
| 2023-08-16 | 62.55 | $61.58 | 201800 |
| 2023-08-15 | 62.94 | $61.73 | 231900 |
| 2023-08-14 | 63.37 | $62.87 | 234000 |
| 2023-08-11 | 63.63 | $63.41 | 379409 |
| 2023-08-10 | 63.83 | $63.40 | 276700 |
| 2023-08-09 | 64.07 | $63.17 | 624827 |
| 2023-08-08 | 64.41 | $63.18 | 370928 |
| 2023-08-07 | 64.80 | $62.48 | 515200 |
| 2023-08-04 | 65.41 | $62.83 | 346200 |
| 2023-08-03 | 66.05 | $62.69 | 376200 |
| 2023-08-02 | 66.83 | $64.15 | 304700 |
| 2023-08-01 | 67.42 | $65.67 | 495407 |
| 2023-07-31 | 67.79 | $67.38 | 182000 |
| 2023-07-28 | 67.86 | $67.14 | 254539 |
| 2023-07-27 | 67.99 | $67.58 | 201749 |
| 2023-07-26 | 68.05 | $68.74 | 276900 |
| 2023-07-25 | 67.87 | $68.60 | 176549 |
| 2023-07-24 | 67.69 | $68.92 | 256713 |
| 2023-07-21 | 67.41 | $68.71 | 347538 |
| 2023-07-20 | 67.13 | $68.88 | 557614 |
| 2023-07-19 | 66.77 | $68.29 | 255600 |
| 2023-07-18 | 66.48 | $67.07 | 264200 |
| 2023-07-17 | 66.40 | $67.59 | 401200 |
| 2023-07-14 | 66.21 | $67.93 | 347100 |
| 2023-07-13 | 65.91 | $67.72 | 200900 |
| 2023-07-12 | 65.61 | $66.57 | 294315 |
| 2023-07-11 | 65.51 | $65.18 | 263100 |
| 2023-07-10 | 65.70 | $64.46 | 286539 |
| 2023-07-07 | 66.07 | $64.99 | 323900 |
| 2023-07-06 | 66.39 | $65.87 | 342201 |
| 2023-07-05 | 66.59 | $66.32 | 574600 |
| 2023-07-03 | 66.72 | $67.60 | 284300 |
| 2023-06-30 | 66.61 | $67.33 | 241226 |
| 2023-06-29 | 66.55 | $66.19 | 278040 |
| 2023-06-28 | 66.72 | $67.07 | 208900 |
| 2023-06-27 | 66.73 | $67.57 | 206400 |
| 2023-06-26 | 66.65 | $67.07 | 234226 |
| 2023-06-23 | 66.67 | $66.57 | 257900 |
| 2023-06-22 | 66.80 | $67.06 | 199530 |
| 2023-06-21 | 66.85 | $67.80 | 288900 |
| 2023-06-20 | 66.76 | $67.83 | 327928 |
| 2023-06-16 | 66.65 | $67.93 | 609509 |
| 2023-06-15 | 66.51 | $67.25 | 260337 |
| 2023-06-14 | 66.50 | $66.05 | 343300 |
| 2023-06-13 | 66.76 | $66.22 | 325026 |
| 2023-06-12 | 67.02 | $66.35 | 332330 |
| 2023-06-09 | 67.30 | $67.26 | 261748 |
| 2023-06-08 | 67.45 | $66.98 | 375626 |
| 2023-06-07 | 67.68 | $66.79 | 378318 |
| 2023-06-06 | 68.00 | $67.31 | 366700 |
| 2023-06-05 | 68.26 | $66.97 | 474299 |
| 2023-06-02 | 68.65 | $66.68 | 656300 |
| 2023-06-01 | 69.16 | $67.13 | 442800 |
| 2023-05-31 | 69.67 | $69.35 | 355318 |
| 2023-05-30 | 69.79 | $68.90 | 419500 |
| 2023-05-26 | 70.03 | $68.20 | 399436 |
| 2023-05-25 | 70.45 | $67.63 | 358700 |
| 2023-05-24 | 71.06 | $68.40 | 301800 |
| 2023-05-23 | 71.62 | $69.60 | 273500 |
| 2023-05-22 | 72.00 | $69.42 | 253333 |
| 2023-05-19 | 72.48 | $69.32 | 432100 |
| 2023-05-18 | 73.06 | $69.22 | 579405 |
| 2023-05-17 | 73.74 | $72.44 | 485500 |
| 2023-05-16 | 73.84 | $72.84 | 377535 |
| 2023-05-15 | 73.87 | $73.55 | 755000 |
| 2023-05-12 | 73.74 | $74.22 | 1.9M |
| 2023-05-11 | 73.44 | $72.74 | 598600 |
| 2023-05-10 | 73.40 | $73.50 | 483623 |
| 2023-05-09 | 73.18 | $73.10 | 434900 |
| 2023-05-08 | 73.00 | $72.93 | 158209 |
| 2023-05-05 | 72.81 | $73.24 | 275200 |
| 2023-05-04 | 72.52 | $72.90 | 332700 |
| 2023-05-03 | 72.25 | $71.63 | 223500 |
| 2023-05-02 | 72.19 | $71.51 | 278000 |
| 2023-05-01 | 72.13 | $71.83 | 172406 |
| 2023-04-28 | 71.99 | $71.65 | 183511 |
| 2023-04-27 | 71.85 | $71.77 | 210223 |
| 2023-04-26 | 71.65 | $71.07 | 203419 |
| 2023-04-25 | 71.56 | $71.38 | 254700 |
| 2023-04-24 | 71.38 | $71.08 | 286147 |
| 2023-04-21 | 71.22 | $71.34 | 314941 |
| 2023-04-20 | 70.97 | $70.54 | 283540 |
| 2023-04-19 | 70.83 | $69.88 | 189300 |
| 2023-04-18 | 70.80 | $69.31 | 220300 |
| 2023-04-17 | 70.88 | $69.47 | 434704 |
| 2023-04-14 | 70.92 | $69.61 | 534000 |
| 2023-04-13 | 70.92 | $72.07 | 271542 |
| 2023-04-12 | 70.40 | $71.76 | 262834 |
| 2023-04-11 | 69.84 | $71.13 | 243601 |
| 2023-04-10 | 69.31 | $71.26 | 217105 |
| 2023-04-06 | 68.65 | $71.31 | 405000 |
| 2023-04-05 | 67.87 | $70.37 | 530216 |
| 2023-04-04 | 67.15 | $69.02 | 332400 |
| 2023-04-03 | 66.59 | $67.92 | 362100 |
| 2023-03-31 | 66.17 | $67.99 | 305744 |
| 2023-03-30 | 65.65 | $67.41 | 246000 |
| 2023-03-29 | 65.17 | $66.39 | 324442 |
| 2023-03-28 | 64.83 | $66.05 | 266544 |
| 2023-03-27 | 64.49 | $65.63 | 291028 |
| 2023-03-24 | 64.19 | $65.32 | 355910 |
| 2023-03-23 | 63.90 | $64.29 | 536900 |
| 2023-03-22 | 63.78 | $63.72 | 314526 |
| 2023-03-21 | 63.76 | $63.93 | 250400 |
| 2023-03-20 | 63.70 | $64.72 | 279724 |
| 2023-03-17 | 63.45 | $63.69 | 460800 |
| 2023-03-16 | 63.38 | $64.61 | 442134 |
| 2023-03-15 | 63.10 | $63.58 | 698000 |
| 2023-03-14 | 62.99 | $64.64 | 371611 |
| 2023-03-13 | 62.64 | $64.49 | 511006 |
| 2023-03-10 | 62.27 | $62.44 | 423100 |
| 2023-03-09 | 62.28 | $61.91 | 212051 |
| 2023-03-08 | 62.39 | $62.06 | 229000 |
| 2023-03-07 | 62.50 | $61.03 | 266015 |
| 2023-03-06 | 62.85 | $62.28 | 232900 |
| 2023-03-03 | 62.98 | $62.30 | 235209 |
| 2023-03-02 | 63.14 | $61.90 | 210600 |
| 2023-03-01 | 63.40 | $61.35 | 411606 |
| 2023-02-28 | 63.82 | $62.91 | 305800 |
| 2023-02-27 | 63.98 | $64.03 | 244939 |
| 2023-02-24 | 63.92 | $63.40 | 229400 |
| 2023-02-23 | 63.99 | $63.98 | 176400 |
| 2023-02-22 | 63.95 | $64.29 | 268269 |
| 2023-02-21 | 63.82 | $64.41 | 283301 |
| 2023-02-17 | 63.66 | $64.49 | 245532 |
| 2023-02-16 | 63.44 | $62.95 | 205346 |
| 2023-02-15 | 63.52 | $63.64 | 208000 |
| 2023-02-14 | 63.46 | $64.23 | 291300 |
| 2023-02-13 | 63.26 | $63.73 | 246344 |
| 2023-02-10 | 63.14 | $62.70 | 274843 |
| 2023-02-09 | 63.21 | $62.18 | 282421 |
| 2023-02-08 | 63.40 | $61.91 | 196612 |
| 2023-02-07 | 63.68 | $62.46 | 182115 |
| 2023-02-06 | 63.88 | $62.90 | 274825 |
| 2023-02-03 | 64.02 | $62.34 | 263449 |
| 2023-02-02 | 64.30 | $63.72 | 278100 |
| 2023-02-01 | 64.33 | $63.93 | 467900 |
| 2023-01-31 | 64.31 | $63.77 | 200200 |
| 2023-01-30 | 64.32 | $63.87 | 238346 |
| 2023-01-27 | 64.30 | $63.64 | 233549 |
| 2023-01-26 | 64.33 | $64.26 | 212512 |
| 2023-01-25 | 64.21 | $64.52 | 213000 |
| 2023-01-24 | 64.03 | $64.03 | 201235 |
| 2023-01-23 | 63.90 | $63.88 | 262696 |
| 2023-01-20 | 63.79 | $64.38 | 282100 |
| 2023-01-19 | 63.54 | $64.25 | 321739 |
| 2023-01-18 | 63.27 | $63.76 | 297529 |
| 2023-01-17 | 63.06 | $63.82 | 283300 |
| 2023-01-13 | 62.80 | $63.15 | 288307 |
| 2023-01-12 | 62.63 | $63.31 | 233508 |
| 2023-01-11 | 62.40 | $63.02 | 308600 |
| 2023-01-10 | 62.19 | $62.32 | 307119 |
| 2023-01-09 | 62.09 | $62.87 | 462700 |
| 2023-01-06 | 61.85 | $63.76 | 562528 |
| 2023-01-05 | 61.38 | $61.35 | 478741 |
| 2023-01-04 | 61.34 | $62.05 | 484033 |
| 2023-01-03 | 61.15 | $60.49 | 446100 |
| 2022-12-30 | 61.25 | $60.32 | 219338 |
| 2022-12-29 | 61.41 | $60.74 | 284830 |
| 2022-12-28 | 61.49 | $59.93 | 355200 |
| 2022-12-27 | 61.76 | $60.68 | 224800 |
| 2022-12-23 | 61.91 | $60.84 | 238911 |
| 2022-12-22 | 62.04 | $60.32 | 298723 |
| 2022-12-21 | 62.30 | $60.71 | 489700 |
| 2022-12-20 | 62.51 | $60.65 | 370900 |
| 2022-12-19 | 62.76 | $60.51 | 430100 |
| 2022-12-16 | 63.08 | $60.73 | 447200 |
| 2022-12-15 | 63.39 | $62.19 | 375801 |
| 2022-12-14 | 63.43 | $63.14 | 384000 |
| 2022-12-13 | 63.27 | $62.75 | 372846 |
| 2022-12-12 | 63.15 | $62.46 | 308500 |
| 2022-12-09 | 63.06 | $62.33 | 363043 |
| 2022-12-08 | 62.97 | $62.80 | 625647 |
| 2022-12-07 | 62.76 | $61.99 | 306500 |
| 2022-12-06 | 62.67 | $62.20 | 292100 |
| 2022-12-05 | 62.51 | $62.60 | 358000 |
| 2022-12-02 | 62.22 | $62.46 | 343232 |
| 2022-12-01 | 61.91 | $62.84 | 707100 |
| 2022-11-30 | 61.45 | $61.60 | 341300 |
| 2022-11-29 | 61.17 | $60.62 | 335000 |
| 2022-11-28 | 61.04 | $60.92 | 470922 |
| 2022-11-25 | 60.80 | $61.70 | 235700 |
| 2022-11-23 | 60.36 | $61.48 | 466439 |
| 2022-11-22 | 59.88 | $61.27 | 331511 |
| 2022-11-21 | 59.35 | $60.75 | 368037 |
| 2022-11-18 | 58.84 | $60.42 | 340805 |
| 2022-11-17 | 58.30 | $59.34 | 351200 |
| 2022-11-16 | 57.90 | $60.03 | 347700 |
| 2022-11-15 | 57.27 | $59.30 | 449621 |
| 2022-11-14 | 56.70 | $58.98 | 484600 |
| 2022-11-11 | 56.09 | $59.40 | 426147 |
| 2022-11-10 | 55.29 | $59.57 | 663408 |
| 2022-11-09 | 54.32 | $55.66 | 421938 |
| 2022-11-08 | 54.02 | $56.20 | 541307 |
| 2022-11-07 | 53.56 | $55.19 | 426300 |
| 2022-11-04 | 53.24 | $55.23 | 544400 |
| 2022-11-03 | 52.86 | $54.15 | 583300 |
| 2022-11-02 | 52.64 | $54.96 | 508023 |
| 2022-11-01 | 52.23 | $55.00 | 567048 |
| 2022-10-31 | 51.75 | $54.62 | 637811 |
| 2022-10-28 | 51.28 | $55.30 | 460200 |
| 2022-10-27 | 50.59 | $54.25 | 537500 |
| 2022-10-26 | 50.03 | $53.79 | 485987 |
| 2022-10-25 | 49.48 | $53.70 | 879326 |
| 2022-10-24 | 48.89 | $51.97 | 854800 |
| 2022-10-21 | 48.57 | $50.90 | 405746 |
| 2022-10-20 | 48.46 | $50.32 | 602100 |
| 2022-10-19 | 48.46 | $50.86 | 571020 |
| 2022-10-18 | 48.37 | $51.37 | 663915 |
| 2022-10-17 | 48.18 | $51.36 | 822372 |
| 2022-10-14 | 47.99 | $48.65 | 623043 |
| 2022-10-13 | 48.37 | $49.29 | 751200 |
| 2022-10-12 | 48.69 | $47.26 | 656944 |
| 2022-10-11 | 49.52 | $48.64 | 826504 |
| 2022-10-10 | 50.22 | $49.47 | 825400 |
| 2022-10-07 | 50.89 | $50.35 | 803100 |
| 2022-10-06 | 51.49 | $50.78 | 558485 |
| 2022-10-05 | 52.13 | $52.51 | 687400 |
| 2022-10-04 | 52.54 | $53.86 | 802800 |
| 2022-10-03 | 52.74 | $52.87 | 791600 |
| 2022-09-30 | 53.22 | $51.53 | 810200 |
| 2022-09-29 | 54.08 | $51.74 | 926400 |
| 2022-09-28 | 55.05 | $52.86 | 1.0M |
| 2022-09-27 | 55.97 | $51.49 | 1.0M |
| 2022-09-26 | 57.35 | $53.54 | 1.0M |
| 2022-09-23 | 58.53 | $56.32 | 694100 |
| 2022-09-22 | 59.34 | $58.66 | 310400 |
| 2022-09-21 | 59.80 | $58.76 | 342200 |
| 2022-09-20 | 60.33 | $58.95 | 438316 |
| 2022-09-19 | 60.91 | $60.02 | 377443 |
| 2022-09-16 | 61.38 | $59.97 | 301844 |
| 2022-09-15 | 61.95 | $59.83 | 546912 |
| 2022-09-14 | 62.66 | $61.68 | 389700 |
| 2022-09-13 | 63.10 | $62.42 | 453600 |
| 2022-09-12 | 63.46 | $63.59 | 399600 |
| 2022-09-09 | 63.65 | $62.85 | 301707 |
| 2022-09-08 | 64.04 | $61.97 | 504400 |
| 2022-09-07 | 64.68 | $62.68 | 342300 |
| 2022-09-06 | 65.29 | $62.73 | 512028 |
| 2022-09-02 | 65.99 | $62.15 | 376229 |
| 2022-09-01 | 66.93 | $63.06 | 577200 |
| 2022-08-31 | 67.84 | $63.19 | 764221 |
| 2022-08-30 | 68.86 | $66.02 | 818901 |
| 2022-08-29 | 69.46 | $68.04 | 211234 |
| 2022-08-26 | 69.73 | $67.56 | 299500 |
| 2022-08-25 | 70.13 | $68.57 | 267570 |
| 2022-08-24 | 70.39 | $68.68 | 376434 |
| 2022-08-23 | 70.66 | $69.27 | 502217 |
| 2022-08-22 | 70.84 | $70.24 | 380124 |
| 2022-08-19 | 70.84 | $70.19 | 338870 |
| 2022-08-18 | 70.84 | $70.79 | 391300 |
| 2022-08-17 | 70.71 | $71.41 | 336543 |
| 2022-08-16 | 70.43 | $71.53 | 274200 |
| 2022-08-15 | 70.06 | $70.67 | 248700 |
| 2022-08-12 | 69.81 | $70.42 | 243400 |
| 2022-08-11 | 69.57 | $69.47 | 322740 |
| 2022-08-10 | 69.49 | $70.24 | 230111 |
| 2022-08-09 | 69.22 | $70.08 | 220424 |
| 2022-08-08 | 68.94 | $69.32 | 293230 |
| 2022-08-05 | 68.78 | $68.55 | 296752 |
| 2022-08-04 | 68.74 | $69.61 | 308802 |
| 2022-08-03 | 68.47 | $69.83 | 374900 |
| 2022-08-02 | 68.10 | $70.07 | 469400 |
| 2022-08-01 | 67.62 | $69.38 | 427324 |
| 2022-07-29 | 67.21 | $69.61 | 241900 |
| 2022-07-28 | 66.68 | $68.70 | 250600 |
| 2022-07-27 | 66.26 | $68.00 | 255232 |
| 2022-07-26 | 65.93 | $68.12 | 301300 |
| 2022-07-25 | 65.51 | $67.57 | 285200 |
| 2022-07-22 | 65.15 | $66.56 | 329512 |
| 2022-07-21 | 64.94 | $65.06 | 307830 |
| 2022-07-20 | 65.03 | $66.25 | 361200 |
| 2022-07-19 | 64.88 | $66.89 | 323328 |
| 2022-07-18 | 64.58 | $66.34 | 294100 |
| 2022-07-15 | 64.36 | $66.29 | 359900 |
| 2022-07-14 | 64.12 | $65.62 | 351909 |
| 2022-07-13 | 63.99 | $65.61 | 277100 |
| 2022-07-12 | 63.85 | $65.02 | 422144 |
| 2022-07-11 | 63.83 | $65.11 | 346950 |
| 2022-07-08 | 63.79 | $64.64 | 335112 |
| 2022-07-07 | 63.86 | $65.18 | 340523 |
| 2022-07-06 | 63.84 | $65.29 | 572200 |
| 2022-07-05 | 63.81 | $64.74 | 597911 |
| 2022-07-01 | 63.90 | $65.97 | 657500 |
| 2022-06-30 | 63.77 | $64.69 | 554900 |
| 2022-06-29 | 63.89 | $66.04 | 335900 |
| 2022-06-28 | 63.78 | $65.36 | 406425 |
| 2022-06-27 | 63.80 | $65.78 | 400800 |
| 2022-06-24 | 63.75 | $65.28 | 425800 |
| 2022-06-23 | 63.83 | $63.43 | 540615 |
| 2022-06-22 | 64.32 | $64.02 | 630300 |
| 2022-06-21 | 64.80 | $63.23 | 467648 |
| 2022-06-17 | 65.53 | $63.40 | 662900 |
| 2022-06-16 | 66.37 | $64.48 | 717000 |
| 2022-06-15 | 67.13 | $64.81 | 680647 |
| 2022-06-14 | 67.96 | $63.68 | 585113 |
| 2022-06-13 | 69.18 | $65.49 | 540300 |
| 2022-06-10 | 70.22 | $67.35 | 441604 |
| 2022-06-09 | 71.06 | $67.43 | 437938 |
| 2022-06-08 | 72.02 | $68.95 | 464240 |
| 2022-06-07 | 72.82 | $70.62 | 517236 |
| 2022-06-06 | 73.40 | $71.15 | 349000 |
| 2022-06-03 | 73.98 | $70.88 | 214417 |
| 2022-06-02 | 74.70 | $73.50 | 333622 |
| 2022-06-01 | 74.99 | $72.49 | 473813 |
| 2022-05-31 | 75.55 | $74.38 | 460700 |
| 2022-05-27 | 75.79 | $74.15 | 381900 |
| 2022-05-26 | 76.12 | $75.04 | 422643 |
| 2022-05-25 | 76.32 | $77.79 | 407447 |
| 2022-05-24 | 75.96 | $77.72 | 465332 |
| 2022-05-23 | 75.56 | $77.02 | 422501 |
| 2022-05-20 | 75.25 | $76.21 | 380932 |
| 2022-05-19 | 75.05 | $75.95 | 411249 |
| 2022-05-18 | 74.88 | $76.54 | 387800 |
| 2022-05-17 | 74.56 | $77.34 | 353505 |
| 2022-05-16 | 74.02 | $75.57 | 330027 |
| 2022-05-13 | 73.77 | $75.01 | 349113 |
| 2022-05-12 | 73.60 | $73.11 | 402644 |
| 2022-05-11 | 73.82 | $72.85 | 384304 |
| 2022-05-10 | 74.12 | $73.27 | 424500 |
| 2022-05-09 | 74.39 | $73.11 | 455800 |
| 2022-05-06 | 74.74 | $73.37 | 520119 |
| 2022-05-05 | 75.10 | $74.18 | 461160 |
| 2022-05-04 | 75.35 | $75.01 | 373147 |
| 2022-05-03 | 75.46 | $74.15 | 354640 |
| 2022-05-02 | 75.77 | $73.72 | 356500 |
| 2022-04-29 | 76.23 | $74.16 | 432909 |
| 2022-04-28 | 76.67 | $76.53 | 362126 |
| 2022-04-27 | 76.67 | $75.67 | 425605 |
| 2022-04-26 | 76.86 | $75.11 | 463500 |
| 2022-04-25 | 77.20 | $76.03 | 444837 |
| 2022-04-22 | 77.39 | $75.46 | 319903 |
| 2022-04-21 | 77.73 | $75.39 | 489920 |
| 2022-04-20 | 78.13 | $77.31 | 241219 |
| 2022-04-19 | 78.19 | $76.39 | 313300 |
| 2022-04-18 | 78.45 | $77.15 | 241700 |
| 2022-04-14 | 78.58 | $77.49 | 342915 |
| 2022-04-13 | 78.65 | $77.92 | 402044 |
| 2022-04-12 | 78.64 | $77.65 | 626427 |
| 2022-04-11 | 78.67 | $79.09 | 340800 |
| 2022-04-08 | 78.39 | $79.83 | 384028 |
| 2022-04-07 | 77.90 | $79.63 | 377600 |
| 2022-04-06 | 77.37 | $80.01 | 481633 |
| 2022-04-05 | 76.67 | $78.63 | 450600 |
| 2022-04-04 | 76.13 | $76.89 | 318900 |
| 2022-04-01 | 75.88 | $77.02 | 464549 |
| 2022-03-31 | 75.55 | $76.87 | 278512 |
| 2022-03-30 | 75.19 | $76.85 | 332237 |
| 2022-03-29 | 74.78 | $75.52 | 197100 |
| 2022-03-28 | 74.58 | $74.54 | 235100 |
| 2022-03-25 | 74.55 | $74.89 | 196997 |
| 2022-03-24 | 74.44 | $74.10 | 288300 |
| 2022-03-23 | 74.49 | $73.49 | 318100 |
| 2022-03-22 | 74.66 | $74.53 | 270800 |
| 2022-03-21 | 74.64 | $74.66 | 381900 |
| 2022-03-18 | 74.59 | $74.98 | 496726 |
| 2022-03-17 | 74.46 | $75.21 | 285300 |
| 2022-03-16 | 74.25 | $73.98 | 407318 |
| 2022-03-15 | 74.27 | $75.60 | 454625 |
| 2022-03-14 | 73.96 | $72.89 | 467509 |
| 2022-03-11 | 74.16 | $72.72 | 672426 |
| 2022-03-10 | 74.42 | $74.44 | 298600 |
| 2022-03-09 | 74.37 | $75.07 | 492600 |
| 2022-03-08 | 74.17 | $73.21 | 495034 |
| 2022-03-07 | 74.33 | $73.16 | 592638 |
| 2022-03-04 | 74.52 | $74.08 | 718680 |
| 2022-03-03 | 74.55 | $74.67 | 526810 |
| 2022-03-02 | 74.45 | $75.39 | 397500 |
| 2022-03-01 | 74.18 | $75.76 | 407600 |
| 2022-02-28 | 73.79 | $75.58 | 550700 |
| 2022-02-25 | 73.37 | $74.21 | 486835 |
| 2022-02-24 | 73.17 | $71.29 | 590286 |
| 2022-02-23 | 73.55 | $72.77 | 356200 |
| 2022-02-22 | 73.68 | $72.86 | 392739 |
| 2022-02-18 | 73.81 | $73.85 | 324300 |
| 2022-02-17 | 73.74 | $73.63 | 550811 |
| 2022-02-16 | 73.72 | $73.59 | 302335 |
| 2022-02-15 | 73.69 | $72.49 | 338300 |
| 2022-02-14 | 73.89 | $72.86 | 498400 |
| 2022-02-11 | 74.04 | $73.85 | 548900 |
| 2022-02-10 | 74.00 | $73.51 | 539805 |
| 2022-02-09 | 74.02 | $73.34 | 253621 |
| 2022-02-08 | 74.08 | $73.32 | 326008 |
| 2022-02-07 | 74.14 | $73.08 | 304000 |
| 2022-02-04 | 74.27 | $73.12 | 408800 |
| 2022-02-03 | 74.39 | $74.59 | 257800 |
| 2022-02-02 | 74.23 | $74.88 | 313344 |
| 2022-02-01 | 73.96 | $74.25 | 494000 |
| 2022-01-31 | 73.78 | $73.19 | 311200 |
| 2022-01-28 | 73.80 | $73.79 | 369700 |
| 2022-01-27 | 73.68 | $73.31 | 346651 |
| 2022-01-26 | 73.63 | $72.01 | 603800 |
| 2022-01-25 | 73.85 | $73.05 | 579123 |
| 2022-01-24 | 73.87 | $72.94 | 626000 |
| 2022-01-21 | 73.92 | $73.58 | 762608 |
| 2022-01-20 | 73.83 | $73.96 | 336500 |
| 2022-01-19 | 73.63 | $74.08 | 395901 |
| 2022-01-18 | 73.37 | $73.80 | 374000 |
| 2022-01-14 | 73.13 | $73.65 | 522700 |
| 2022-01-13 | 72.86 | $73.02 | 409340 |
| 2022-01-12 | 72.68 | $72.04 | 215900 |
| 2022-01-11 | 72.67 | $71.63 | 321300 |
| 2022-01-10 | 72.73 | $71.54 | 280000 |
| 2022-01-07 | 72.81 | $71.61 | 276600 |
| 2022-01-06 | 72.89 | $71.03 | 300600 |
| 2022-01-05 | 73.09 | $71.75 | 347517 |
| 2022-01-04 | 73.16 | $72.45 | 315900 |
| 2022-01-03 | 73.08 | $72.31 | 415400 |
| 2021-12-31 | 73.00 | $72.32 | 271400 |
| 2021-12-30 | 72.90 | $72.96 | 252602 |
| 2021-12-29 | 72.64 | $73.44 | 308600 |
| 2021-12-28 | 72.22 | $72.66 | 171245 |
| 2021-12-27 | 71.89 | $72.62 | 133100 |
| 2021-12-23 | 71.50 | $72.37 | 191200 |
| 2021-12-22 | 71.08 | $72.27 | 345151 |
| 2021-12-21 | 70.61 | $71.49 | 424300 |
| 2021-12-20 | 70.22 | $71.21 | 377119 |
| 2021-12-17 | 69.82 | $70.43 | 652200 |
| 2021-12-16 | 69.50 | $69.57 | 320500 |
| 2021-12-15 | 69.31 | $70.24 | 283900 |
| 2021-12-14 | 68.94 | $69.60 | 253014 |
| 2021-12-13 | 68.63 | $69.28 | 347732 |
| 2021-12-10 | 68.33 | $69.54 | 235140 |
| 2021-12-09 | 67.93 | $69.15 | 441400 |
| 2021-12-08 | 67.53 | $68.77 | 306000 |
| 2021-12-07 | 67.14 | $67.95 | 241039 |
| 2021-12-06 | 66.86 | $67.49 | 363900 |
| 2021-12-03 | 66.62 | $66.59 | 301200 |
| 2021-12-02 | 66.53 | $65.66 | 383700 |
| 2021-12-01 | 66.62 | $66.00 | 444216 |
| 2021-11-30 | 66.64 | $66.07 | 498002 |
| 2021-11-29 | 66.65 | $66.75 | 297715 |
| 2021-11-26 | 66.51 | $66.73 | 193800 |
| 2021-11-24 | 66.34 | $66.64 | 187300 |
| 2021-11-23 | 66.16 | $66.65 | 322337 |
| 2021-11-22 | 65.95 | $66.13 | 340908 |
| 2021-11-19 | 65.80 | $66.23 | 337600 |
| 2021-11-18 | 65.60 | $66.17 | 269100 |
| 2021-11-17 | 65.38 | $65.81 | 199100 |
| 2021-11-16 | 65.20 | $65.25 | 180547 |
| 2021-11-15 | 65.10 | $65.92 | 173300 |
| 2021-11-12 | 64.83 | $65.45 | 234700 |
| 2021-11-11 | 64.62 | $64.97 | 180911 |
| 2021-11-10 | 64.48 | $65.01 | 235815 |
| 2021-11-09 | 64.30 | $64.12 | 278500 |
| 2021-11-08 | 64.27 | $64.39 | 230100 |
| 2021-11-05 | 64.18 | $64.41 | 346948 |
| 2021-11-04 | 64.07 | $64.52 | 246000 |
| 2021-11-03 | 63.91 | $64.88 | 177100 |
| 2021-11-02 | 63.65 | $64.57 | 200300 |
| 2021-11-01 | 63.41 | $64.87 | 225100 |
| 2021-10-29 | 63.07 | $64.08 | 352617 |
| 2021-10-28 | 62.83 | $65.14 | 577611 |
| 2021-10-27 | 62.34 | $64.08 | 484800 |
| 2021-10-26 | 61.99 | $63.30 | 358900 |
| 2021-10-25 | 61.75 | $62.56 | 222000 |
| 2021-10-22 | 61.63 | $62.82 | 192400 |
| 2021-10-21 | 61.44 | $62.56 | 175713 |
| 2021-10-20 | 61.28 | $63.07 | 179800 |
| 2021-10-19 | 60.99 | $62.42 | 228811 |
| 2021-10-18 | 60.79 | $61.92 | 392519 |
| 2021-10-15 | 60.68 | $61.61 | 200216 |
| 2021-10-14 | 60.62 | $61.66 | 223817 |
| 2021-10-13 | 60.54 | $61.70 | 268903 |
| 2021-10-12 | 60.45 | $60.31 | 175900 |
| 2021-10-11 | 60.65 | $60.21 | 201500 |
| 2021-10-08 | 60.91 | $60.43 | 365300 |
| 2021-10-07 | 61.17 | $60.95 | 375528 |
| 2021-10-06 | 61.38 | $61.72 | 279982 |
| 2021-10-05 | 61.46 | $61.90 | 239733 |
| 2021-10-04 | 61.53 | $61.69 | 497825 |
| 2021-10-01 | 61.65 | $60.60 | 500010 |
| 2021-09-30 | 62.04 | $59.63 | 339046 |
| 2021-09-29 | 62.70 | $60.21 | 329837 |
| 2021-09-28 | 63.35 | $60.25 | 574929 |
| 2021-09-27 | 64.10 | $61.89 | 259348 |
| 2021-09-24 | 64.63 | $62.57 | 314733 |
| 2021-09-23 | 65.11 | $63.95 | 280723 |
| 2021-09-22 | 65.37 | $64.07 | 340500 |
| 2021-09-21 | 65.65 | $65.19 | 254217 |
| 2021-09-20 | 65.73 | $64.97 | 397100 |
| 2021-09-17 | 65.88 | $66.02 | 509200 |
| 2021-09-16 | 65.82 | $66.69 | 317000 |
| 2021-09-15 | 65.62 | $66.39 | 296621 |
| 2021-09-14 | 65.44 | $66.62 | 410000 |
| 2021-09-13 | 65.19 | $66.05 | 399039 |
| 2021-09-10 | 65.02 | $64.70 | 397248 |
| 2021-09-09 | 65.10 | $65.03 | 432737 |
| 2021-09-08 | 65.13 | $65.06 | 322600 |
| 2021-09-07 | 65.16 | $64.02 | 221200 |
| 2021-09-03 | 65.42 | $65.05 | 281600 |
| 2021-09-02 | 65.50 | $65.52 | 297834 |
| 2021-09-01 | 65.49 | $65.25 | 260900 |
| 2021-08-31 | 65.53 | $64.89 | 190439 |
| 2021-08-30 | 65.66 | $64.67 | 127443 |
| 2021-08-27 | 65.86 | $64.66 | 250428 |
| 2021-08-26 | 66.09 | $64.60 | 474200 |
| 2021-08-25 | 66.37 | $65.49 | 299300 |
| 2021-08-24 | 66.50 | $65.93 | 268500 |
| 2021-08-23 | 66.55 | $66.43 | 170242 |
| 2021-08-20 | 66.51 | $66.90 | 160005 |
| 2021-08-19 | 66.36 | $66.74 | 183100 |
| 2021-08-18 | 66.21 | $67.01 | 420928 |
| 2021-08-17 | 65.98 | $66.41 | 203700 |
| 2021-08-16 | 65.84 | $66.39 | 229612 |
| 2021-08-13 | 65.67 | $66.37 | 171131 |
| 2021-08-12 | 65.48 | $65.88 | 152215 |
| 2021-08-11 | 65.36 | $65.77 | 148416 |
| 2021-08-10 | 65.25 | $65.90 | 222800 |
| 2021-08-09 | 65.08 | $65.70 | 237536 |
| 2021-08-06 | 64.93 | $65.28 | 195400 |
| 2021-08-05 | 64.85 | $65.64 | 156208 |
| 2021-08-04 | 64.68 | $65.15 | 241300 |
| 2021-08-03 | 64.58 | $64.89 | 240738 |
| 2021-08-02 | 64.52 | $64.73 | 247700 |
| 2021-07-30 | 64.48 | $64.32 | 253700 |
| 2021-07-29 | 64.53 | $65.03 | 167000 |
| 2021-07-28 | 64.43 | $65.08 | 207438 |
| 2021-07-27 | 64.31 | $65.15 | 214100 |
| 2021-07-26 | 64.15 | $64.31 | 568200 |
| 2021-07-23 | 64.15 | $64.45 | 314047 |
| 2021-07-22 | 64.12 | $63.47 | 238800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
83.31
2026-07-20
Close Price
$82.48
Vol: 628645
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.22
Average
68.67
Maximum
94.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 83.31 | $82.48 | 628645 |
| 2026-07-17 | 83.46 | $83.99 | 831700 |
| 2026-07-16 | 83.16 | $82.51 | 802539 |
| 2026-07-15 | 83.26 | $82.91 | 858200 |
| 2026-07-14 | 83.24 | $83.41 | 727100 |
| 2026-07-13 | 83.06 | $83.28 | 749300 |
| 2026-07-10 | 82.87 | $82.59 | 470438 |
| 2026-07-09 | 82.85 | $82.32 | 662132 |
| 2026-07-08 | 82.92 | $83.53 | 903100 |
| 2026-07-07 | 82.61 | $83.11 | 794727 |
| 2026-07-06 | 82.36 | $82.59 | 997100 |
| 2026-07-02 | 82.22 | $82.85 | 1.1M |
| 2026-07-01 | 81.97 | $80.18 | 1.4M |
| 2026-06-30 | 82.52 | $82.87 | 1.0M |
| 2026-06-29 | 82.33 | $83.76 | 995168 |
| 2026-06-26 | 81.81 | $83.01 | 1.3M |
| 2026-06-25 | 81.43 | $83.42 | 1.2M |
| 2026-06-24 | 80.85 | $82.83 | 2.7M |
| 2026-06-23 | 80.33 | $81.57 | 1.3M |
| 2026-06-22 | 80.12 | $80.97 | 1.3M |
| 2026-06-18 | 80.07 | $79.44 | 3.0M |
| 2026-06-17 | 80.51 | $80.68 | 954003 |
| 2026-06-16 | 80.68 | $82.28 | 1.0M |
| 2026-06-15 | 80.40 | $81.57 | 896102 |
| 2026-06-12 | 80.30 | $81.84 | 666295 |
| 2026-06-11 | 80.12 | $81.52 | 910737 |
| 2026-06-10 | 80.04 | $80.38 | 707959 |
| 2026-06-09 | 80.32 | $81.08 | 904612 |
| 2026-06-08 | 80.48 | $80.17 | 1.1M |
| 2026-06-05 | 80.99 | $81.86 | 979075 |
| 2026-06-04 | 81.11 | $81.38 | 899900 |
| 2026-06-03 | 81.43 | $80.23 | 1.1M |
| 2026-06-02 | 82.22 | $80.64 | 901800 |
| 2026-06-01 | 83.07 | $80.00 | 1.6M |
| 2026-05-29 | 84.33 | $81.53 | 1.5M |
| 2026-05-28 | 85.40 | $84.86 | 904200 |
| 2026-05-27 | 85.66 | $85.79 | 1.1M |
| 2026-05-26 | 85.68 | $87.68 | 669417 |
| 2026-05-22 | 85.12 | $86.61 | 728338 |
| 2026-05-21 | 84.78 | $86.42 | 714551 |
| 2026-05-20 | 84.44 | $84.72 | 1.2M |
| 2026-05-19 | 84.58 | $84.15 | 1.4M |
| 2026-05-18 | 84.95 | $83.84 | 4.2M |
| 2026-05-15 | 85.52 | $80.64 | 7.1M |
| 2026-05-14 | 87.22 | $87.43 | 4.5M |
| 2026-05-13 | 87.16 | $86.98 | 2.9M |
| 2026-05-12 | 87.22 | $87.24 | 2.6M |
| 2026-05-11 | 87.21 | $87.16 | 1.6M |
| 2026-05-08 | 87.23 | $86.89 | 1.0M |
| 2026-05-07 | 87.34 | $85.91 | 843200 |
| 2026-05-06 | 87.78 | $87.85 | 813800 |
| 2026-05-05 | 87.70 | $87.64 | 889413 |
| 2026-05-04 | 87.67 | $87.50 | 511342 |
| 2026-05-01 | 87.67 | $88.48 | 884100 |
| 2026-04-30 | 87.36 | $89.54 | 1.3M |
| 2026-04-29 | 86.65 | $85.98 | 1.1M |
| 2026-04-28 | 86.90 | $87.45 | 790304 |
| 2026-04-27 | 86.75 | $87.23 | 573851 |
| 2026-04-24 | 86.64 | $87.42 | 692440 |
| 2026-04-23 | 86.45 | $86.96 | 644911 |
| 2026-04-22 | 86.38 | $85.60 | 843711 |
| 2026-04-21 | 86.72 | $84.27 | 938407 |
| 2026-04-20 | 87.55 | $86.02 | 1.3M |
| 2026-04-17 | 88.02 | $86.92 | 848800 |
| 2026-04-16 | 88.30 | $87.52 | 724200 |
| 2026-04-15 | 88.45 | $87.86 | 610646 |
| 2026-04-14 | 88.51 | $88.95 | 754100 |
| 2026-04-13 | 88.24 | $88.95 | 884424 |
| 2026-04-10 | 87.89 | $90.29 | 611300 |
| 2026-04-09 | 87.05 | $90.32 | 742600 |
| 2026-04-08 | 86.01 | $89.96 | 1.1M |
| 2026-04-07 | 84.87 | $87.52 | 708000 |
| 2026-04-06 | 84.27 | $87.06 | 572400 |
| 2026-04-02 | 83.70 | $87.99 | 936000 |
| 2026-04-01 | 82.74 | $86.84 | 1.2M |
| 2026-03-31 | 81.98 | $84.60 | 1.5M |
| 2026-03-30 | 81.79 | $83.69 | 814800 |
| 2026-03-27 | 81.90 | $81.92 | 979654 |
| 2026-03-26 | 82.64 | $82.40 | 939800 |
| 2026-03-25 | 83.44 | $84.29 | 1.1M |
| 2026-03-24 | 83.85 | $82.33 | 1.3M |
| 2026-03-23 | 85.01 | $82.06 | 1.7M |
| 2026-03-20 | 86.54 | $81.99 | 3.1M |
| 2026-03-19 | 88.46 | $85.53 | 1.5M |
| 2026-03-18 | 89.69 | $87.40 | 1.1M |
| 2026-03-17 | 90.59 | $90.42 | 1.7M |
| 2026-03-16 | 90.74 | $90.89 | 998300 |
| 2026-03-13 | 90.77 | $90.90 | 1.1M |
| 2026-03-12 | 90.80 | $90.81 | 1.1M |
| 2026-03-11 | 90.85 | $89.69 | 1.3M |
| 2026-03-10 | 91.27 | $89.85 | 2.0M |
| 2026-03-09 | 91.71 | $90.41 | 1.3M |
| 2026-03-06 | 92.06 | $89.86 | 1.3M |
| 2026-03-05 | 92.64 | $89.74 | 1.3M |
| 2026-03-04 | 93.36 | $90.43 | 1.1M |
| 2026-03-03 | 93.99 | $90.74 | 1.1M |
| 2026-03-02 | 94.62 | $93.88 | 1.0M |
| 2026-02-27 | 94.34 | $93.77 | 962700 |
| 2026-02-26 | 94.00 | $93.72 | 1.1M |
| 2026-02-25 | 93.55 | $93.93 | 1.2M |
| 2026-02-24 | 92.89 | $92.38 | 2.5M |
| 2026-02-23 | 92.53 | $91.44 | 1.4M |
| 2026-02-20 | 92.35 | $90.28 | 1.2M |
| 2026-02-19 | 92.44 | $90.27 | 787100 |
| 2026-02-18 | 92.50 | $90.81 | 1.1M |
| 2026-02-17 | 92.36 | $92.42 | 1.9M |
| 2026-02-13 | 91.61 | $92.40 | 2.8M |
| 2026-02-12 | 90.65 | $91.22 | 2.4M |
| 2026-02-11 | 89.80 | $90.64 | 1.3M |
| 2026-02-10 | 88.91 | $88.76 | 782000 |
| 2026-02-09 | 88.36 | $88.39 | 819451 |
| 2026-02-06 | 87.76 | $88.06 | 1.0M |
| 2026-02-05 | 87.10 | $86.89 | 982750 |
| 2026-02-04 | 86.62 | $87.79 | 1.2M |
| 2026-02-03 | 85.71 | $86.23 | 788059 |
| 2026-02-02 | 85.05 | $84.61 | 1.1M |
| 2026-01-30 | 84.72 | $85.27 | 1.2M |
| 2026-01-29 | 84.08 | $85.07 | 787268 |
| 2026-01-28 | 83.33 | $84.68 | 852407 |
| 2026-01-27 | 82.51 | $84.31 | 754609 |
| 2026-01-26 | 81.61 | $82.58 | 655900 |
| 2026-01-23 | 81.03 | $81.50 | 611000 |
| 2026-01-22 | 80.64 | $80.18 | 500100 |
| 2026-01-21 | 80.57 | $80.85 | 794600 |
| 2026-01-20 | 80.26 | $80.00 | 590600 |
| 2026-01-16 | 80.13 | $80.89 | 592818 |
| 2026-01-15 | 79.67 | $79.36 | 572745 |
| 2026-01-14 | 79.59 | $78.88 | 673005 |
| 2026-01-13 | 79.62 | $78.08 | 698060 |
| 2026-01-12 | 79.89 | $79.76 | 529633 |
| 2026-01-09 | 79.67 | $80.12 | 877932 |
| 2026-01-08 | 79.27 | $79.48 | 924300 |
| 2026-01-07 | 78.97 | $79.39 | 823846 |
| 2026-01-06 | 78.61 | $79.59 | 887400 |
| 2026-01-05 | 78.10 | $78.26 | 637806 |
| 2026-01-02 | 77.89 | $78.70 | 667410 |
| 2025-12-31 | 77.48 | $77.35 | 192500 |
| 2025-12-30 | 77.40 | $77.77 | 308129 |
| 2025-12-29 | 77.16 | $77.45 | 367585 |
| 2025-12-26 | 76.96 | $77.64 | 213700 |
| 2025-12-24 | 76.64 | $77.49 | 176000 |
| 2025-12-23 | 76.31 | $77.24 | 440600 |
| 2025-12-22 | 75.97 | $76.41 | 550136 |
| 2025-12-19 | 75.82 | $76.11 | 757700 |
| 2025-12-18 | 75.74 | $76.39 | 650623 |
| 2025-12-17 | 75.54 | $77.16 | 855229 |
| 2025-12-16 | 75.07 | $75.77 | 734533 |
| 2025-12-15 | 74.93 | $76.03 | 568420 |
| 2025-12-12 | 74.69 | $74.93 | 421219 |
| 2025-12-11 | 74.76 | $74.69 | 419342 |
| 2025-12-10 | 74.92 | $74.64 | 407598 |
| 2025-12-09 | 75.14 | $74.89 | 478000 |
| 2025-12-08 | 75.33 | $75.33 | 527100 |
| 2025-12-05 | 75.44 | $75.41 | 434000 |
| 2025-12-04 | 75.54 | $75.91 | 408800 |
| 2025-12-03 | 75.51 | $76.49 | 777518 |
| 2025-12-02 | 75.30 | $75.64 | 751600 |
| 2025-12-01 | 75.32 | $75.65 | 832900 |
| 2025-11-28 | 75.35 | $76.11 | 456900 |
| 2025-11-26 | 75.24 | $75.51 | 736100 |
| 2025-11-25 | 75.30 | $74.07 | 717700 |
| 2025-11-24 | 75.84 | $73.54 | 1.0M |
| 2025-11-21 | 76.67 | $75.19 | 806300 |
| 2025-11-20 | 77.15 | $75.83 | 620591 |
| 2025-11-19 | 77.53 | $76.09 | 783228 |
| 2025-11-18 | 77.90 | $77.53 | 752528 |
| 2025-11-17 | 77.88 | $77.94 | 765900 |
| 2025-11-14 | 77.72 | $77.38 | 876137 |
| 2025-11-13 | 77.68 | $78.09 | 607800 |
| 2025-11-12 | 77.39 | $78.03 | 828932 |
| 2025-11-11 | 77.05 | $77.31 | 870939 |
| 2025-11-10 | 76.85 | $77.33 | 592800 |
| 2025-11-07 | 76.59 | $77.75 | 1.0M |
| 2025-11-06 | 76.13 | $76.29 | 697910 |
| 2025-11-05 | 76.02 | $75.37 | 511300 |
| 2025-11-04 | 76.17 | $75.14 | 404743 |
| 2025-11-03 | 76.42 | $74.74 | 688200 |
| 2025-10-31 | 76.83 | $75.25 | 563800 |
| 2025-10-30 | 77.16 | $76.05 | 531927 |
| 2025-10-29 | 77.29 | $75.55 | 531413 |
| 2025-10-28 | 77.58 | $76.65 | 416905 |
| 2025-10-27 | 77.56 | $77.17 | 415833 |
| 2025-10-24 | 77.35 | $76.95 | 367100 |
| 2025-10-23 | 77.13 | $76.70 | 566003 |
| 2025-10-22 | 76.92 | $76.90 | 457300 |
| 2025-10-21 | 76.58 | $76.39 | 545131 |
| 2025-10-20 | 76.29 | $76.61 | 855830 |
| 2025-10-17 | 75.85 | $76.95 | 1.1M |
| 2025-10-16 | 75.18 | $75.90 | 1.1M |
| 2025-10-15 | 74.68 | $75.03 | 876700 |
| 2025-10-14 | 74.32 | $74.25 | 692800 |
| 2025-10-13 | 74.11 | $73.30 | 491220 |
| 2025-10-10 | 74.15 | $74.52 | 913939 |
| 2025-10-09 | 73.78 | $73.33 | 677700 |
| 2025-10-08 | 73.70 | $73.61 | 523900 |
| 2025-10-07 | 73.50 | $73.88 | 834100 |
| 2025-10-06 | 73.15 | $73.90 | 668404 |
| 2025-10-03 | 72.71 | $73.43 | 624837 |
| 2025-10-02 | 72.30 | $72.53 | 607211 |
| 2025-10-01 | 72.08 | $72.86 | 906962 |
| 2025-09-30 | 71.70 | $72.67 | 924001 |
| 2025-09-29 | 71.30 | $71.80 | 795383 |
| 2025-09-26 | 71.07 | $71.55 | 425100 |
| 2025-09-25 | 70.87 | $70.52 | 406900 |
| 2025-09-24 | 70.95 | $71.15 | 746748 |
| 2025-09-23 | 70.85 | $71.36 | 644446 |
| 2025-09-22 | 70.66 | $70.96 | 555600 |
| 2025-09-19 | 70.56 | $70.09 | 476700 |
| 2025-09-18 | 70.70 | $69.99 | 442247 |
| 2025-09-17 | 70.91 | $71.15 | 474046 |
| 2025-09-16 | 70.80 | $70.88 | 406207 |
| 2025-09-15 | 70.75 | $71.62 | 351394 |
| 2025-09-12 | 70.46 | $71.60 | 409112 |
| 2025-09-11 | 70.11 | $71.07 | 337607 |
| 2025-09-10 | 69.85 | $70.68 | 540210 |
| 2025-09-09 | 69.67 | $70.36 | 805798 |
| 2025-09-08 | 69.55 | $70.42 | 843432 |
| 2025-09-05 | 69.41 | $70.10 | 570025 |
| 2025-09-04 | 69.34 | $68.92 | 677937 |
| 2025-09-03 | 69.65 | $68.57 | 572956 |
| 2025-09-02 | 70.14 | $67.98 | 941747 |
| 2025-08-29 | 70.93 | $70.57 | 323400 |
| 2025-08-28 | 71.09 | $70.85 | 399036 |
| 2025-08-27 | 71.18 | $71.73 | 478735 |
| 2025-08-26 | 71.03 | $71.04 | 411900 |
| 2025-08-25 | 71.06 | $70.49 | 320931 |
| 2025-08-22 | 71.27 | $71.41 | 435495 |
| 2025-08-21 | 71.24 | $71.43 | 547439 |
| 2025-08-20 | 71.20 | $72.08 | 591800 |
| 2025-08-19 | 70.95 | $70.98 | 447849 |
| 2025-08-18 | 70.99 | $70.70 | 555504 |
| 2025-08-15 | 71.14 | $71.43 | 547750 |
| 2025-08-14 | 71.08 | $71.56 | 591100 |
| 2025-08-13 | 70.98 | $70.53 | 575003 |
| 2025-08-12 | 71.19 | $70.28 | 524089 |
| 2025-08-11 | 71.53 | $71.23 | 437800 |
| 2025-08-08 | 71.64 | $71.01 | 701989 |
| 2025-08-07 | 71.84 | $72.08 | 660300 |
| 2025-08-06 | 71.75 | $72.30 | 567200 |
| 2025-08-05 | 71.57 | $72.28 | 566700 |
| 2025-08-04 | 71.36 | $72.65 | 708400 |
| 2025-08-01 | 70.99 | $71.82 | 895000 |
| 2025-07-31 | 70.80 | $70.39 | 723844 |
| 2025-07-30 | 71.03 | $70.19 | 805005 |
| 2025-07-29 | 71.38 | $70.52 | 1.1M |
| 2025-07-28 | 71.71 | $70.32 | 1.5M |
| 2025-07-25 | 72.17 | $72.15 | 553504 |
| 2025-07-24 | 72.15 | $72.23 | 1.2M |
| 2025-07-23 | 72.10 | $72.65 | 1.1M |
| 2025-07-22 | 71.90 | $74.28 | 1.2M |
| 2025-07-21 | 71.15 | $72.53 | 630351 |
| 2025-07-18 | 70.79 | $71.57 | 663739 |
| 2025-07-17 | 70.66 | $71.17 | 812606 |
| 2025-07-16 | 70.64 | $70.88 | 923900 |
| 2025-07-15 | 70.72 | $71.00 | 997957 |
| 2025-07-14 | 70.78 | $71.12 | 734200 |
| 2025-07-11 | 70.83 | $70.19 | 941048 |
| 2025-07-10 | 71.20 | $70.65 | 951106 |
| 2025-07-09 | 71.50 | $70.85 | 569600 |
| 2025-07-08 | 71.82 | $70.55 | 679292 |
| 2025-07-07 | 72.30 | $70.94 | 674700 |
| 2025-07-03 | 72.76 | $71.69 | 808722 |
| 2025-07-02 | 73.08 | $70.61 | 1.5M |
| 2025-07-01 | 73.81 | $74.38 | 1.5M |
| 2025-06-30 | 73.49 | $74.41 | 1.3M |
| 2025-06-27 | 73.09 | $73.52 | 1.2M |
| 2025-06-26 | 72.87 | $74.33 | 670300 |
| 2025-06-25 | 72.34 | $73.23 | 854443 |
| 2025-06-24 | 72.04 | $73.25 | 845200 |
| 2025-06-23 | 71.67 | $73.33 | 1.3M |
| 2025-06-20 | 71.19 | $70.86 | 1.2M |
| 2025-06-18 | 71.39 | $71.02 | 1.3M |
| 2025-06-17 | 71.58 | $71.65 | 1.5M |
| 2025-06-16 | 71.63 | $71.40 | 1.1M |
| 2025-06-13 | 71.76 | $72.71 | 670900 |
| 2025-06-12 | 71.50 | $72.82 | 652690 |
| 2025-06-11 | 71.16 | $71.47 | 924200 |
| 2025-06-10 | 71.17 | $71.21 | 656872 |
| 2025-06-09 | 71.28 | $71.12 | 1.6M |
| 2025-06-06 | 71.43 | $70.70 | 537100 |
| 2025-06-05 | 71.76 | $71.03 | 755660 |
| 2025-06-04 | 72.05 | $71.05 | 1.8M |
| 2025-06-03 | 72.39 | $71.33 | 1.0M |
| 2025-06-02 | 72.72 | $71.90 | 1.7M |
| 2025-05-30 | 72.92 | $71.39 | 785380 |
| 2025-05-29 | 73.33 | $72.57 | 1.3M |
| 2025-05-28 | 73.43 | $72.67 | 1.1M |
| 2025-05-27 | 73.51 | $74.70 | 2.4M |
| 2025-05-23 | 72.95 | $74.79 | 947106 |
| 2025-05-22 | 72.22 | $73.63 | 1.0M |
| 2025-05-21 | 71.69 | $73.57 | 1.0M |
| 2025-05-20 | 71.05 | $73.42 | 746700 |
| 2025-05-19 | 70.32 | $72.43 | 1.3M |
| 2025-05-16 | 69.74 | $71.28 | 750400 |
| 2025-05-15 | 69.41 | $70.03 | 1.4M |
| 2025-05-14 | 69.40 | $67.43 | 3.3M |
| 2025-05-13 | 70.21 | $67.53 | 2.0M |
| 2025-05-12 | 71.18 | $67.53 | 1.3M |
| 2025-05-09 | 72.34 | $70.69 | 875500 |
| 2025-05-08 | 72.74 | $70.18 | 950328 |
| 2025-05-07 | 73.38 | $72.57 | 473321 |
| 2025-05-06 | 73.37 | $72.30 | 854042 |
| 2025-05-05 | 73.41 | $71.84 | 361300 |
| 2025-05-02 | 73.58 | $71.68 | 514742 |
| 2025-05-01 | 73.81 | $71.65 | 963722 |
| 2025-04-30 | 74.06 | $73.00 | 951960 |
| 2025-04-29 | 73.89 | $73.04 | 691300 |
| 2025-04-28 | 73.63 | $72.85 | 862610 |
| 2025-04-25 | 73.33 | $72.04 | 548261 |
| 2025-04-24 | 73.18 | $72.26 | 887400 |
| 2025-04-23 | 72.89 | $71.71 | 1.2M |
| 2025-04-22 | 72.65 | $74.35 | 1.5M |
| 2025-04-21 | 71.48 | $72.90 | 962600 |
| 2025-04-17 | 70.47 | $72.11 | 1.5M |
| 2025-04-16 | 69.46 | $71.48 | 1.5M |
| 2025-04-15 | 68.39 | $70.98 | 1.7M |
| 2025-04-14 | 67.22 | $69.39 | 995700 |
| 2025-04-11 | 66.27 | $68.06 | 962817 |
| 2025-04-10 | 65.52 | $65.59 | 1.1M |
| 2025-04-09 | 65.38 | $65.21 | 1.6M |
| 2025-04-08 | 65.32 | $62.74 | 856115 |
| 2025-04-07 | 66.01 | $62.90 | 1.5M |
| 2025-04-04 | 66.78 | $65.93 | 2.1M |
| 2025-04-03 | 66.75 | $69.39 | 1.1M |
| 2025-04-02 | 65.58 | $65.78 | 353000 |
| 2025-04-01 | 65.29 | $65.78 | 588333 |
| 2025-03-31 | 64.91 | $65.61 | 422642 |
| 2025-03-28 | 64.49 | $65.57 | 839713 |
| 2025-03-27 | 63.97 | $63.93 | 407800 |
| 2025-03-26 | 63.86 | $63.57 | 357013 |
| 2025-03-25 | 63.81 | $62.99 | 456509 |
| 2025-03-24 | 63.93 | $62.84 | 352516 |
| 2025-03-21 | 64.12 | $63.85 | 697516 |
| 2025-03-20 | 64.00 | $65.08 | 615300 |
| 2025-03-19 | 63.46 | $63.81 | 523600 |
| 2025-03-18 | 63.19 | $63.81 | 405200 |
| 2025-03-17 | 62.86 | $64.14 | 572324 |
| 2025-03-14 | 62.33 | $63.21 | 660316 |
| 2025-03-13 | 61.98 | $62.32 | 541100 |
| 2025-03-12 | 61.82 | $62.26 | 600511 |
| 2025-03-11 | 61.65 | $62.25 | 696028 |
| 2025-03-10 | 61.45 | $62.14 | 620068 |
| 2025-03-07 | 61.23 | $60.83 | 400200 |
| 2025-03-06 | 61.38 | $59.44 | 692005 |
| 2025-03-05 | 62.00 | $60.89 | 456000 |
| 2025-03-04 | 62.29 | $62.37 | 917500 |
| 2025-03-03 | 62.16 | $61.72 | 691743 |
| 2025-02-28 | 62.21 | $62.13 | 395500 |
| 2025-02-27 | 62.14 | $61.47 | 689100 |
| 2025-02-26 | 62.24 | $62.56 | 632500 |
| 2025-02-25 | 62.02 | $62.73 | 762200 |
| 2025-02-24 | 61.69 | $62.19 | 570200 |
| 2025-02-21 | 61.44 | $61.31 | 653394 |
| 2025-02-20 | 61.42 | $61.10 | 463928 |
| 2025-02-19 | 61.45 | $61.03 | 442121 |
| 2025-02-18 | 61.51 | $60.38 | 691300 |
| 2025-02-14 | 61.78 | $60.73 | 511400 |
| 2025-02-13 | 61.98 | $61.27 | 640200 |
| 2025-02-12 | 62.05 | $60.58 | 714248 |
| 2025-02-11 | 62.34 | $61.48 | 661792 |
| 2025-02-10 | 62.39 | $61.49 | 583900 |
| 2025-02-07 | 62.44 | $61.54 | 378341 |
| 2025-02-06 | 62.46 | $61.67 | 607900 |
| 2025-02-05 | 62.43 | $62.67 | 440900 |
| 2025-02-04 | 62.06 | $61.86 | 667203 |
| 2025-02-03 | 61.84 | $62.01 | 511420 |
| 2025-01-31 | 61.52 | $61.40 | 876742 |
| 2025-01-30 | 61.30 | $61.74 | 483916 |
| 2025-01-29 | 60.92 | $60.77 | 704600 |
| 2025-01-28 | 60.74 | $61.08 | 734122 |
| 2025-01-27 | 60.42 | $61.50 | 1.0M |
| 2025-01-24 | 59.88 | $60.28 | 949632 |
| 2025-01-23 | 59.61 | $60.71 | 941019 |
| 2025-01-22 | 59.13 | $60.05 | 1.5M |
| 2025-01-21 | 58.76 | $61.59 | 2.2M |
| 2025-01-17 | 57.83 | $59.53 | 1.7M |
| 2025-01-16 | 57.35 | $59.15 | 1.6M |
| 2025-01-15 | 56.91 | $57.60 | 527733 |
| 2025-01-14 | 56.87 | $56.27 | 942713 |
| 2025-01-13 | 57.26 | $56.43 | 807104 |
| 2025-01-10 | 57.70 | $56.13 | 964975 |
| 2025-01-08 | 58.35 | $57.98 | 394900 |
| 2025-01-07 | 58.56 | $58.60 | 457100 |
| 2025-01-06 | 58.64 | $58.87 | 624000 |
| 2025-01-03 | 58.67 | $59.15 | 391100 |
| 2025-01-02 | 58.62 | $59.54 | 515019 |
| 2024-12-31 | 58.45 | $59.42 | 337400 |
| 2024-12-30 | 58.29 | $59.21 | 618757 |
| 2024-12-27 | 58.19 | $59.31 | 632639 |
| 2024-12-26 | 58.05 | $58.92 | 488036 |
| 2024-12-24 | 58.03 | $58.86 | 260800 |
| 2024-12-23 | 58.05 | $59.02 | 891415 |
| 2024-12-20 | 58.04 | $58.50 | 708400 |
| 2024-12-19 | 58.22 | $57.68 | 791000 |
| 2024-12-18 | 58.73 | $57.77 | 751733 |
| 2024-12-17 | 59.34 | $59.40 | 979188 |
| 2024-12-16 | 59.60 | $58.79 | 979800 |
| 2024-12-13 | 60.12 | $59.63 | 588200 |
| 2024-12-12 | 60.52 | $59.47 | 593047 |
| 2024-12-11 | 61.07 | $60.07 | 620441 |
| 2024-12-10 | 61.57 | $60.94 | 489816 |
| 2024-12-09 | 61.91 | $61.58 | 537507 |
| 2024-12-06 | 62.13 | $61.28 | 385352 |
| 2024-12-05 | 62.51 | $62.36 | 331046 |
| 2024-12-04 | 62.64 | $62.17 | 522587 |
| 2024-12-03 | 62.87 | $62.97 | 405000 |
| 2024-12-02 | 62.90 | $63.38 | 561507 |
| 2024-11-29 | 62.82 | $63.68 | 340600 |
| 2024-11-27 | 62.63 | $63.33 | 389700 |
| 2024-11-26 | 62.53 | $62.83 | 986000 |
| 2024-11-25 | 62.57 | $63.26 | 666400 |
| 2024-11-22 | 62.50 | $63.11 | 1.0M |
| 2024-11-21 | 62.47 | $63.10 | 898430 |
| 2024-11-20 | 62.46 | $63.27 | 549428 |
| 2024-11-19 | 62.41 | $63.58 | 720929 |
| 2024-11-18 | 62.28 | $62.90 | 577700 |
| 2024-11-15 | 62.34 | $62.75 | 684074 |
| 2024-11-14 | 62.49 | $62.37 | 481400 |
| 2024-11-13 | 62.82 | $62.12 | 1.2M |
| 2024-11-12 | 63.31 | $62.90 | 853347 |
| 2024-11-11 | 63.68 | $64.14 | 404700 |
| 2024-11-08 | 63.76 | $63.94 | 488100 |
| 2024-11-07 | 63.94 | $64.30 | 527600 |
| 2024-11-06 | 64.06 | $64.12 | 437822 |
| 2024-11-05 | 64.29 | $65.47 | 308216 |
| 2024-11-04 | 64.15 | $64.45 | 395212 |
| 2024-11-01 | 64.32 | $64.26 | 465100 |
| 2024-10-31 | 64.60 | $63.59 | 580208 |
| 2024-10-30 | 65.18 | $65.07 | 417600 |
| 2024-10-29 | 65.44 | $65.12 | 463110 |
| 2024-10-28 | 65.74 | $66.00 | 331200 |
| 2024-10-25 | 65.85 | $65.35 | 480202 |
| 2024-10-24 | 66.20 | $66.34 | 277491 |
| 2024-10-23 | 66.32 | $66.44 | 461401 |
| 2024-10-22 | 66.44 | $66.29 | 317800 |
| 2024-10-21 | 66.65 | $67.03 | 327815 |
| 2024-10-18 | 66.68 | $68.00 | 391700 |
| 2024-10-17 | 66.42 | $67.19 | 476437 |
| 2024-10-16 | 66.38 | $68.14 | 692700 |
| 2024-10-15 | 66.03 | $67.16 | 452900 |
| 2024-10-14 | 65.93 | $66.89 | 316723 |
| 2024-10-11 | 65.91 | $66.24 | 296708 |
| 2024-10-10 | 66.11 | $65.68 | 257300 |
| 2024-10-09 | 66.54 | $65.63 | 289341 |
| 2024-10-08 | 67.10 | $65.90 | 295351 |
| 2024-10-07 | 67.71 | $65.48 | 534300 |
| 2024-10-04 | 68.59 | $66.50 | 551032 |
| 2024-10-03 | 69.34 | $66.97 | 500739 |
| 2024-10-02 | 70.09 | $68.78 | 469200 |
| 2024-10-01 | 70.44 | $70.05 | 1.0M |
| 2024-09-30 | 70.44 | $69.67 | 283500 |
| 2024-09-27 | 70.54 | $69.73 | 344229 |
| 2024-09-26 | 70.64 | $70.06 | 347200 |
| 2024-09-25 | 70.63 | $70.10 | 444900 |
| 2024-09-24 | 70.59 | $70.11 | 412539 |
| 2024-09-23 | 70.51 | $70.48 | 452000 |
| 2024-09-20 | 70.28 | $69.55 | 521632 |
| 2024-09-19 | 70.27 | $68.83 | 466010 |
| 2024-09-18 | 70.46 | $70.05 | 499030 |
| 2024-09-17 | 70.28 | $70.37 | 573300 |
| 2024-09-16 | 69.94 | $70.13 | 461400 |
| 2024-09-13 | 69.57 | $69.60 | 494200 |
| 2024-09-12 | 69.26 | $69.27 | 342605 |
| 2024-09-11 | 68.97 | $69.32 | 389703 |
| 2024-09-10 | 68.57 | $69.14 | 417622 |
| 2024-09-09 | 68.13 | $68.78 | 410200 |
| 2024-09-06 | 67.67 | $67.62 | 401900 |
| 2024-09-05 | 67.47 | $67.99 | 415820 |
| 2024-09-04 | 67.08 | $66.80 | 407923 |
| 2024-09-03 | 66.97 | $66.16 | 574200 |
| 2024-08-30 | 67.02 | $66.60 | 335040 |
| 2024-08-29 | 66.93 | $66.31 | 318118 |
| 2024-08-28 | 66.88 | $67.00 | 312100 |
| 2024-08-27 | 66.59 | $66.67 | 381205 |
| 2024-08-26 | 66.31 | $66.76 | 277000 |
| 2024-08-23 | 65.92 | $66.61 | 521100 |
| 2024-08-22 | 65.49 | $65.44 | 285800 |
| 2024-08-21 | 65.31 | $65.27 | 262300 |
| 2024-08-20 | 65.12 | $65.19 | 287700 |
| 2024-08-19 | 64.91 | $65.00 | 350000 |
| 2024-08-16 | 64.70 | $64.43 | 324100 |
| 2024-08-15 | 64.60 | $64.35 | 386248 |
| 2024-08-14 | 64.50 | $64.55 | 532941 |
| 2024-08-13 | 64.29 | $64.32 | 601700 |
| 2024-08-12 | 64.10 | $63.52 | 308749 |
| 2024-08-09 | 64.10 | $63.61 | 734249 |
| 2024-08-08 | 64.06 | $63.13 | 485922 |
| 2024-08-07 | 64.14 | $62.57 | 579800 |
| 2024-08-06 | 64.40 | $62.76 | 708784 |
| 2024-08-05 | 64.64 | $62.11 | 1.1M |
| 2024-08-02 | 65.12 | $65.08 | 1.2M |
| 2024-08-01 | 64.73 | $63.67 | 1.2M |
| 2024-07-31 | 64.67 | $64.45 | 635628 |
| 2024-07-30 | 64.33 | $63.95 | 757120 |
| 2024-07-29 | 64.05 | $64.34 | 903411 |
| 2024-07-26 | 63.55 | $63.62 | 519200 |
| 2024-07-25 | 63.15 | $62.65 | 501900 |
| 2024-07-24 | 62.95 | $62.82 | 584738 |
| 2024-07-23 | 62.63 | $62.04 | 332125 |
| 2024-07-22 | 62.46 | $62.09 | 684708 |
| 2024-07-19 | 62.21 | $61.79 | 1.4M |
| 2024-07-18 | 61.99 | $60.95 | 785413 |
| 2024-07-17 | 61.97 | $61.78 | 727941 |
| 2024-07-16 | 61.66 | $60.99 | 710400 |
| 2024-07-15 | 61.51 | $60.81 | 987000 |
| 2024-07-12 | 61.36 | $62.15 | 1.4M |
| 2024-07-11 | 60.75 | $62.85 | 1.0M |
| 2024-07-10 | 59.76 | $61.44 | 719647 |
| 2024-07-09 | 59.00 | $60.35 | 538229 |
| 2024-07-08 | 58.41 | $60.71 | 834742 |
| 2024-07-05 | 57.58 | $60.05 | 1.4M |
| 2024-07-03 | 56.78 | $59.08 | 744214 |
| 2024-07-02 | 56.14 | $57.41 | 825443 |
| 2024-07-01 | 55.90 | $57.14 | 1.0M |
| 2024-06-28 | 55.71 | $56.80 | 1.1M |
| 2024-06-27 | 55.63 | $56.71 | 1.2M |
| 2024-06-26 | 55.57 | $56.98 | 1.1M |
| 2024-06-25 | 55.46 | $57.66 | 1.1M |
| 2024-06-24 | 55.14 | $57.43 | 1.1M |
| 2024-06-21 | 54.86 | $57.13 | 1.3M |
| 2024-06-20 | 54.65 | $57.85 | 1.4M |
| 2024-06-18 | 54.23 | $56.50 | 1.5M |
| 2024-06-17 | 54.19 | $55.80 | 834300 |
| 2024-06-14 | 54.42 | $56.55 | 1.1M |
| 2024-06-13 | 54.52 | $56.15 | 953796 |
| 2024-06-12 | 54.84 | $56.90 | 1.2M |
| 2024-06-11 | 55.05 | $55.50 | 753413 |
| 2024-06-10 | 55.81 | $56.53 | 577077 |
| 2024-06-07 | 56.48 | $56.00 | 663200 |
| 2024-06-06 | 57.52 | $58.64 | 816817 |
| 2024-06-05 | 58.02 | $58.90 | 762100 |
| 2024-06-04 | 58.61 | $59.81 | 826043 |
| 2024-06-03 | 59.09 | $58.12 | 779661 |
| 2024-05-31 | 60.28 | $57.86 | 1.7M |
| 2024-05-30 | 61.85 | $58.09 | 1.3M |
| 2024-05-29 | 63.74 | $58.58 | 1.1M |
| 2024-05-28 | 65.93 | $60.01 | 801000 |
| 2024-05-24 | 68.15 | $60.69 | 1.0M |
| 2024-05-23 | 70.65 | $61.72 | 1.7M |
| 2024-05-22 | 73.37 | $71.99 | 326300 |
| 2024-05-21 | 73.39 | $72.72 | 243100 |
| 2024-05-20 | 73.16 | $72.37 | 324400 |
| 2024-05-17 | 72.96 | $72.83 | 226044 |
| 2024-05-16 | 72.53 | $73.31 | 318311 |
| 2024-05-15 | 71.83 | $72.80 | 298749 |
| 2024-05-14 | 71.10 | $71.53 | 173000 |
| 2024-05-13 | 70.60 | $70.80 | 246400 |
| 2024-05-10 | 70.19 | $71.21 | 295200 |
| 2024-05-09 | 69.53 | $70.80 | 284600 |
| 2024-05-08 | 68.85 | $69.84 | 185450 |
| 2024-05-07 | 68.30 | $69.62 | 250600 |
| 2024-05-06 | 67.70 | $68.65 | 186500 |
| 2024-05-03 | 67.26 | $68.33 | 267820 |
| 2024-05-02 | 66.81 | $67.61 | 527000 |
| 2024-05-01 | 66.50 | $67.12 | 257800 |
| 2024-04-30 | 66.27 | $66.65 | 217200 |
| 2024-04-29 | 66.14 | $67.12 | 231745 |
| 2024-04-26 | 65.84 | $66.31 | 287100 |
| 2024-04-25 | 65.73 | $66.76 | 232314 |
| 2024-04-24 | 65.45 | $66.82 | 253800 |
| 2024-04-23 | 65.11 | $66.84 | 336500 |
| 2024-04-22 | 64.69 | $65.85 | 451422 |
| 2024-04-19 | 64.51 | $65.38 | 488900 |
| 2024-04-18 | 64.46 | $65.44 | 350427 |
| 2024-04-17 | 64.39 | $64.59 | 286500 |
| 2024-04-16 | 64.59 | $63.52 | 449538 |
| 2024-04-15 | 65.19 | $64.51 | 312200 |
| 2024-04-12 | 65.63 | $65.00 | 437711 |
| 2024-04-11 | 66.01 | $64.66 | 246300 |
| 2024-04-10 | 66.60 | $64.87 | 294050 |
| 2024-04-09 | 67.25 | $66.77 | 215300 |
| 2024-04-08 | 67.45 | $66.56 | 414404 |
| 2024-04-05 | 67.76 | $66.33 | 404703 |
| 2024-04-04 | 68.21 | $68.21 | 233135 |
| 2024-04-03 | 68.16 | $68.16 | 247308 |
| 2024-04-02 | 68.11 | $68.02 | 321000 |
| 2024-04-01 | 68.08 | $67.83 | 232900 |
| 2024-03-28 | 68.11 | $68.22 | 280000 |
| 2024-03-27 | 68.01 | $67.83 | 302300 |
| 2024-03-26 | 68.02 | $67.15 | 372600 |
| 2024-03-25 | 68.23 | $67.98 | 479051 |
| 2024-03-22 | 68.21 | $68.00 | 217600 |
| 2024-03-21 | 68.19 | $67.92 | 311039 |
| 2024-03-20 | 68.17 | $68.53 | 283900 |
| 2024-03-19 | 67.95 | $67.29 | 184200 |
| 2024-03-18 | 68.07 | $67.21 | 227700 |
| 2024-03-15 | 68.22 | $67.89 | 368621 |
| 2024-03-14 | 68.19 | $67.45 | 219501 |
| 2024-03-13 | 68.28 | $67.60 | 224400 |
| 2024-03-12 | 68.34 | $67.49 | 333526 |
| 2024-03-11 | 68.42 | $68.59 | 236828 |
| 2024-03-08 | 68.17 | $68.80 | 380700 |
| 2024-03-07 | 67.78 | $68.72 | 266200 |
| 2024-03-06 | 67.32 | $68.42 | 299131 |
| 2024-03-05 | 66.84 | $67.75 | 406200 |
| 2024-03-04 | 66.47 | $67.48 | 375400 |
| 2024-03-01 | 66.11 | $66.53 | 254000 |
| 2024-02-29 | 65.96 | $66.66 | 326100 |
| 2024-02-28 | 65.75 | $66.08 | 376300 |
| 2024-02-27 | 65.67 | $66.38 | 208505 |
| 2024-02-26 | 65.48 | $65.66 | 284400 |
| 2024-02-23 | 65.49 | $66.64 | 240900 |
| 2024-02-22 | 65.20 | $66.03 | 349500 |
| 2024-02-21 | 65.04 | $66.68 | 533500 |
| 2024-02-20 | 64.66 | $66.71 | 647735 |
| 2024-02-16 | 64.19 | $65.09 | 256503 |
| 2024-02-15 | 64.15 | $64.80 | 297444 |
| 2024-02-14 | 64.22 | $64.02 | 896622 |
| 2024-02-13 | 64.56 | $63.70 | 289420 |
| 2024-02-12 | 65.09 | $64.58 | 412314 |
| 2024-02-09 | 65.48 | $64.22 | 428700 |
| 2024-02-08 | 66.08 | $64.88 | 468803 |
| 2024-02-07 | 66.62 | $66.46 | 484113 |
| 2024-02-06 | 66.77 | $66.57 | 1.4M |
| 2024-02-05 | 66.93 | $66.85 | 985405 |
| 2024-02-02 | 67.04 | $66.88 | 224725 |
| 2024-02-01 | 67.16 | $68.58 | 622254 |
| 2024-01-31 | 66.78 | $67.53 | 232300 |
| 2024-01-30 | 66.66 | $67.51 | 190914 |
| 2024-01-29 | 66.52 | $67.53 | 282800 |
| 2024-01-26 | 66.36 | $67.22 | 260700 |
| 2024-01-25 | 66.26 | $66.57 | 281243 |
| 2024-01-24 | 66.36 | $66.28 | 1.8M |
| 2024-01-23 | 66.59 | $66.70 | 2.0M |
| 2024-01-22 | 66.74 | $66.38 | 563816 |
| 2024-01-19 | 67.03 | $66.11 | 272810 |
| 2024-01-18 | 67.47 | $65.94 | 304571 |
| 2024-01-17 | 68.07 | $66.23 | 501700 |
| 2024-01-16 | 68.72 | $68.06 | 271200 |
| 2024-01-12 | 68.91 | $68.68 | 218648 |
| 2024-01-11 | 68.95 | $68.29 | 320133 |
| 2024-01-10 | 69.11 | $68.87 | 168700 |
| 2024-01-09 | 69.11 | $68.90 | 348900 |
| 2024-01-08 | 69.09 | $69.17 | 299342 |
| 2024-01-05 | 68.97 | $69.28 | 291527 |
| 2024-01-04 | 68.77 | $68.98 | 593600 |
| 2024-01-03 | 68.62 | $68.38 | 335143 |
| 2024-01-02 | 68.62 | $67.82 | 454300 |
| 2023-12-29 | 68.78 | $67.99 | 192200 |
| 2023-12-28 | 68.90 | $68.21 | 181744 |
| 2023-12-27 | 68.97 | $68.48 | 276428 |
| 2023-12-26 | 68.95 | $68.89 | 171142 |
| 2023-12-22 | 68.77 | $68.62 | 252300 |
| 2023-12-21 | 68.63 | $68.18 | 367347 |
| 2023-12-20 | 68.58 | $67.33 | 308418 |
| 2023-12-19 | 68.76 | $67.81 | 322832 |
| 2023-12-18 | 68.81 | $67.15 | 356900 |
| 2023-12-15 | 69.05 | $67.82 | 472900 |
| 2023-12-14 | 69.11 | $69.29 | 410401 |
| 2023-12-13 | 68.68 | $69.30 | 615800 |
| 2023-12-12 | 68.14 | $66.95 | 1.4M |
| 2023-12-11 | 68.18 | $67.77 | 483200 |
| 2023-12-08 | 67.95 | $67.47 | 336200 |
| 2023-12-07 | 67.74 | $67.81 | 361208 |
| 2023-12-06 | 67.34 | $67.13 | 322100 |
| 2023-12-05 | 67.05 | $66.24 | 582248 |
| 2023-12-04 | 66.94 | $66.21 | 455100 |
| 2023-12-01 | 66.80 | $66.84 | 401316 |
| 2023-11-30 | 66.39 | $66.01 | 401132 |
| 2023-11-29 | 66.13 | $65.91 | 434543 |
| 2023-11-28 | 65.81 | $65.70 | 577746 |
| 2023-11-27 | 65.46 | $65.41 | 413912 |
| 2023-11-24 | 65.11 | $64.97 | 389047 |
| 2023-11-22 | 64.79 | $64.50 | 413538 |
| 2023-11-21 | 64.52 | $65.59 | 1.1M |
| 2023-11-20 | 63.83 | $65.19 | 1.5M |
| 2023-11-17 | 63.09 | $64.42 | 1.1M |
| 2023-11-16 | 62.42 | $63.44 | 359200 |
| 2023-11-15 | 61.90 | $61.97 | 257800 |
| 2023-11-14 | 61.73 | $62.66 | 309545 |
| 2023-11-13 | 61.28 | $60.85 | 430300 |
| 2023-11-10 | 61.31 | $60.98 | 378700 |
| 2023-11-09 | 61.29 | $60.47 | 362500 |
| 2023-11-08 | 61.43 | $60.70 | 359347 |
| 2023-11-07 | 61.51 | $61.49 | 301671 |
| 2023-11-06 | 61.36 | $61.74 | 305817 |
| 2023-11-03 | 61.08 | $62.12 | 401844 |
| 2023-11-02 | 60.62 | $61.78 | 408044 |
| 2023-11-01 | 60.15 | $61.06 | 387038 |
| 2023-10-31 | 59.82 | $60.15 | 334322 |
| 2023-10-30 | 59.70 | $60.22 | 341322 |
| 2023-10-27 | 59.54 | $59.88 | 656628 |
| 2023-10-26 | 59.45 | $60.37 | 402444 |
| 2023-10-25 | 59.20 | $59.61 | 312441 |
| 2023-10-24 | 59.14 | $59.76 | 413500 |
| 2023-10-23 | 59.03 | $58.88 | 375600 |
| 2023-10-20 | 59.18 | $58.90 | 331300 |
| 2023-10-19 | 59.37 | $59.44 | 577000 |
| 2023-10-18 | 59.43 | $59.62 | 315223 |
| 2023-10-17 | 59.47 | $60.20 | 304000 |
| 2023-10-16 | 59.34 | $60.36 | 265000 |
| 2023-10-13 | 59.15 | $60.31 | 377700 |
| 2023-10-12 | 58.94 | $59.48 | 475600 |
| 2023-10-11 | 58.97 | $60.79 | 439800 |
| 2023-10-10 | 58.60 | $60.25 | 389100 |
| 2023-10-09 | 58.35 | $59.14 | 415200 |
| 2023-10-06 | 58.42 | $58.69 | 520138 |
| 2023-10-05 | 58.67 | $58.72 | 479200 |
| 2023-10-04 | 58.98 | $58.15 | 406526 |
| 2023-10-03 | 59.58 | $57.55 | 579775 |
| 2023-10-02 | 60.51 | $58.21 | 481700 |
| 2023-09-29 | 61.46 | $60.63 | 390228 |
| 2023-09-28 | 61.85 | $59.79 | 543838 |
| 2023-09-27 | 62.61 | $60.40 | 385300 |
| 2023-09-26 | 63.34 | $61.55 | 279433 |
| 2023-09-25 | 63.86 | $62.41 | 424022 |
| 2023-09-22 | 64.23 | $63.36 | 241938 |
| 2023-09-21 | 64.36 | $63.95 | 220345 |
| 2023-09-20 | 64.33 | $64.61 | 250300 |
| 2023-09-19 | 64.08 | $63.66 | 261940 |
| 2023-09-18 | 64.06 | $64.06 | 267422 |
| 2023-09-15 | 63.90 | $64.23 | 488400 |
| 2023-09-14 | 63.66 | $64.82 | 265100 |
| 2023-09-13 | 63.16 | $63.61 | 272719 |
| 2023-09-12 | 62.94 | $63.36 | 283644 |
| 2023-09-11 | 62.74 | $63.53 | 481915 |
| 2023-09-08 | 62.46 | $63.17 | 251536 |
| 2023-09-07 | 62.22 | $62.91 | 293507 |
| 2023-09-06 | 62.03 | $61.67 | 205206 |
| 2023-09-05 | 62.19 | $61.74 | 265414 |
| 2023-09-01 | 62.37 | $62.90 | 362103 |
| 2023-08-31 | 62.23 | $63.21 | 185100 |
| 2023-08-30 | 61.97 | $63.71 | 374600 |
| 2023-08-29 | 61.51 | $63.35 | 275700 |
| 2023-08-28 | 61.07 | $62.38 | 194000 |
| 2023-08-25 | 60.86 | $62.17 | 207112 |
| 2023-08-24 | 60.70 | $61.66 | 237300 |
| 2023-08-23 | 60.68 | $62.11 | 322500 |
| 2023-08-22 | 60.55 | $60.88 | 324000 |
| 2023-08-21 | 60.80 | $61.22 | 416200 |
| 2023-08-18 | 61.02 | $61.37 | 311100 |
| 2023-08-17 | 61.28 | $60.88 | 200161 |
| 2023-08-16 | 61.77 | $61.58 | 201800 |
| 2023-08-15 | 62.18 | $61.73 | 231900 |
| 2023-08-14 | 62.66 | $62.87 | 234000 |
| 2023-08-11 | 62.90 | $63.41 | 379409 |
| 2023-08-10 | 63.04 | $63.40 | 276700 |
| 2023-08-09 | 63.25 | $63.17 | 624827 |
| 2023-08-08 | 63.59 | $63.18 | 370928 |
| 2023-08-07 | 64.03 | $62.48 | 515200 |
| 2023-08-04 | 64.80 | $62.83 | 346200 |
| 2023-08-03 | 65.65 | $62.69 | 376200 |
| 2023-08-02 | 66.74 | $64.15 | 304700 |
| 2023-08-01 | 67.61 | $65.67 | 495407 |
| 2023-07-31 | 68.18 | $67.38 | 182000 |
| 2023-07-28 | 68.34 | $67.14 | 254539 |
| 2023-07-27 | 68.59 | $67.58 | 201749 |
| 2023-07-26 | 68.76 | $68.74 | 276900 |
| 2023-07-25 | 68.58 | $68.60 | 176549 |
| 2023-07-24 | 68.39 | $68.92 | 256713 |
| 2023-07-21 | 68.06 | $68.71 | 347538 |
| 2023-07-20 | 67.71 | $68.88 | 557614 |
| 2023-07-19 | 67.23 | $68.29 | 255600 |
| 2023-07-18 | 66.83 | $67.07 | 264200 |
| 2023-07-17 | 66.73 | $67.59 | 401200 |
| 2023-07-14 | 66.44 | $67.93 | 347100 |
| 2023-07-13 | 65.98 | $67.72 | 200900 |
| 2023-07-12 | 65.50 | $66.57 | 294315 |
| 2023-07-11 | 65.29 | $65.18 | 263100 |
| 2023-07-10 | 65.49 | $64.46 | 286539 |
| 2023-07-07 | 65.97 | $64.99 | 323900 |
| 2023-07-06 | 66.39 | $65.87 | 342201 |
| 2023-07-05 | 66.64 | $66.32 | 574600 |
| 2023-07-03 | 66.81 | $67.60 | 284300 |
| 2023-06-30 | 66.62 | $67.33 | 241226 |
| 2023-06-29 | 66.48 | $66.19 | 278040 |
| 2023-06-28 | 66.68 | $67.07 | 208900 |
| 2023-06-27 | 66.66 | $67.57 | 206400 |
| 2023-06-26 | 66.48 | $67.07 | 234226 |
| 2023-06-23 | 66.43 | $66.57 | 257900 |
| 2023-06-22 | 66.54 | $67.06 | 199530 |
| 2023-06-21 | 66.54 | $67.80 | 288900 |
| 2023-06-20 | 66.32 | $67.83 | 327928 |
| 2023-06-16 | 66.05 | $67.93 | 609509 |
| 2023-06-15 | 65.72 | $67.25 | 260337 |
| 2023-06-14 | 65.55 | $66.05 | 343300 |
| 2023-06-13 | 65.75 | $66.22 | 325026 |
| 2023-06-12 | 65.96 | $66.35 | 332330 |
| 2023-06-09 | 66.20 | $67.26 | 261748 |
| 2023-06-08 | 66.23 | $66.98 | 375626 |
| 2023-06-07 | 66.39 | $66.79 | 378318 |
| 2023-06-06 | 66.67 | $67.31 | 366700 |
| 2023-06-05 | 66.86 | $66.97 | 474299 |
| 2023-06-02 | 67.24 | $66.68 | 656300 |
| 2023-06-01 | 67.81 | $67.13 | 442800 |
| 2023-05-31 | 68.39 | $69.35 | 355318 |
| 2023-05-30 | 68.40 | $68.90 | 419500 |
| 2023-05-26 | 68.59 | $68.20 | 399436 |
| 2023-05-25 | 69.06 | $67.63 | 358700 |
| 2023-05-24 | 69.82 | $68.40 | 301800 |
| 2023-05-23 | 70.52 | $69.60 | 273500 |
| 2023-05-22 | 71.00 | $69.42 | 253333 |
| 2023-05-19 | 71.65 | $69.32 | 432100 |
| 2023-05-18 | 72.47 | $69.22 | 579405 |
| 2023-05-17 | 73.49 | $72.44 | 485500 |
| 2023-05-16 | 73.71 | $72.84 | 377535 |
| 2023-05-15 | 73.83 | $73.55 | 755000 |
| 2023-05-12 | 73.73 | $74.22 | 1.9M |
| 2023-05-11 | 73.38 | $72.74 | 598600 |
| 2023-05-10 | 73.41 | $73.50 | 483623 |
| 2023-05-09 | 73.17 | $73.10 | 434900 |
| 2023-05-08 | 73.00 | $72.93 | 158209 |
| 2023-05-05 | 72.82 | $73.24 | 275200 |
| 2023-05-04 | 72.49 | $72.90 | 332700 |
| 2023-05-03 | 72.17 | $71.63 | 223500 |
| 2023-05-02 | 72.16 | $71.51 | 278000 |
| 2023-05-01 | 72.18 | $71.83 | 172406 |
| 2023-04-28 | 72.07 | $71.65 | 183511 |
| 2023-04-27 | 71.98 | $71.77 | 210223 |
| 2023-04-26 | 71.80 | $71.07 | 203419 |
| 2023-04-25 | 71.79 | $71.38 | 254700 |
| 2023-04-24 | 71.65 | $71.08 | 286147 |
| 2023-04-21 | 71.55 | $71.34 | 314941 |
| 2023-04-20 | 71.32 | $70.54 | 283540 |
| 2023-04-19 | 71.27 | $69.88 | 189300 |
| 2023-04-18 | 71.38 | $69.31 | 220300 |
| 2023-04-17 | 71.68 | $69.47 | 434704 |
| 2023-04-14 | 71.95 | $69.61 | 534000 |
| 2023-04-13 | 72.20 | $72.07 | 271542 |
| 2023-04-12 | 71.69 | $71.76 | 262834 |
| 2023-04-11 | 71.12 | $71.13 | 243601 |
| 2023-04-10 | 70.59 | $71.26 | 217105 |
| 2023-04-06 | 69.86 | $71.31 | 405000 |
| 2023-04-05 | 68.93 | $70.37 | 530216 |
| 2023-04-04 | 68.06 | $69.02 | 332400 |
| 2023-04-03 | 67.40 | $67.92 | 362100 |
| 2023-03-31 | 66.92 | $67.99 | 305744 |
| 2023-03-30 | 66.29 | $67.41 | 246000 |
| 2023-03-29 | 65.70 | $66.39 | 324442 |
| 2023-03-28 | 65.28 | $66.05 | 266544 |
| 2023-03-27 | 64.86 | $65.63 | 291028 |
| 2023-03-24 | 64.48 | $65.32 | 355910 |
| 2023-03-23 | 64.10 | $64.29 | 536900 |
| 2023-03-22 | 63.96 | $63.72 | 314526 |
| 2023-03-21 | 63.97 | $63.93 | 250400 |
| 2023-03-20 | 63.90 | $64.72 | 279724 |
| 2023-03-17 | 63.57 | $63.69 | 460800 |
| 2023-03-16 | 63.48 | $64.61 | 442134 |
| 2023-03-15 | 63.09 | $63.58 | 698000 |
| 2023-03-14 | 62.93 | $64.64 | 371611 |
| 2023-03-13 | 62.40 | $64.49 | 511006 |
| 2023-03-10 | 61.81 | $62.44 | 423100 |
| 2023-03-09 | 61.75 | $61.91 | 212051 |
| 2023-03-08 | 61.85 | $62.06 | 229000 |
| 2023-03-07 | 61.93 | $61.03 | 266015 |
| 2023-03-06 | 62.37 | $62.28 | 232900 |
| 2023-03-03 | 62.52 | $62.30 | 235209 |
| 2023-03-02 | 62.69 | $61.90 | 210600 |
| 2023-03-01 | 63.04 | $61.35 | 411606 |
| 2023-02-28 | 63.64 | $62.91 | 305800 |
| 2023-02-27 | 63.87 | $64.03 | 244939 |
| 2023-02-24 | 63.80 | $63.40 | 229400 |
| 2023-02-23 | 63.91 | $63.98 | 176400 |
| 2023-02-22 | 63.86 | $64.29 | 268269 |
| 2023-02-21 | 63.69 | $64.41 | 283301 |
| 2023-02-17 | 63.45 | $64.49 | 245532 |
| 2023-02-16 | 63.13 | $62.95 | 205346 |
| 2023-02-15 | 63.22 | $63.64 | 208000 |
| 2023-02-14 | 63.11 | $64.23 | 291300 |
| 2023-02-13 | 62.80 | $63.73 | 246344 |
| 2023-02-10 | 62.58 | $62.70 | 274843 |
| 2023-02-09 | 62.64 | $62.18 | 282421 |
| 2023-02-08 | 62.88 | $61.91 | 196612 |
| 2023-02-07 | 63.26 | $62.46 | 182115 |
| 2023-02-06 | 63.55 | $62.90 | 274825 |
| 2023-02-03 | 63.76 | $62.34 | 263449 |
| 2023-02-02 | 64.19 | $63.72 | 278100 |
| 2023-02-01 | 64.26 | $63.93 | 467900 |
| 2023-01-31 | 64.28 | $63.77 | 200200 |
| 2023-01-30 | 64.34 | $63.87 | 238346 |
| 2023-01-27 | 64.37 | $63.64 | 233549 |
| 2023-01-26 | 64.47 | $64.26 | 212512 |
| 2023-01-25 | 64.39 | $64.52 | 213000 |
| 2023-01-24 | 64.18 | $64.03 | 201235 |
| 2023-01-23 | 64.08 | $63.88 | 262696 |
| 2023-01-20 | 63.98 | $64.38 | 282100 |
| 2023-01-19 | 63.69 | $64.25 | 321739 |
| 2023-01-18 | 63.37 | $63.76 | 297529 |
| 2023-01-17 | 63.11 | $63.82 | 283300 |
| 2023-01-13 | 62.78 | $63.15 | 288307 |
| 2023-01-12 | 62.57 | $63.31 | 233508 |
| 2023-01-11 | 62.26 | $63.02 | 308600 |
| 2023-01-10 | 61.97 | $62.32 | 307119 |
| 2023-01-09 | 61.83 | $62.87 | 462700 |
| 2023-01-06 | 61.48 | $63.76 | 562528 |
| 2023-01-05 | 60.78 | $61.35 | 478741 |
| 2023-01-04 | 60.68 | $62.05 | 484033 |
| 2023-01-03 | 60.34 | $60.49 | 446100 |
| 2022-12-30 | 60.43 | $60.32 | 219338 |
| 2022-12-29 | 60.59 | $60.74 | 284830 |
| 2022-12-28 | 60.66 | $59.93 | 355200 |
| 2022-12-27 | 61.01 | $60.68 | 224800 |
| 2022-12-23 | 61.19 | $60.84 | 238911 |
| 2022-12-22 | 61.36 | $60.32 | 298723 |
| 2022-12-21 | 61.73 | $60.71 | 489700 |
| 2022-12-20 | 62.05 | $60.65 | 370900 |
| 2022-12-19 | 62.45 | $60.51 | 430100 |
| 2022-12-16 | 62.96 | $60.73 | 447200 |
| 2022-12-15 | 63.51 | $62.19 | 375801 |
| 2022-12-14 | 63.69 | $63.14 | 384000 |
| 2022-12-13 | 63.58 | $62.75 | 372846 |
| 2022-12-12 | 63.55 | $62.46 | 308500 |
| 2022-12-09 | 63.58 | $62.33 | 363043 |
| 2022-12-08 | 63.62 | $62.80 | 625647 |
| 2022-12-07 | 63.49 | $61.99 | 306500 |
| 2022-12-06 | 63.56 | $62.20 | 292100 |
| 2022-12-05 | 63.54 | $62.60 | 358000 |
| 2022-12-02 | 63.36 | $62.46 | 343232 |
| 2022-12-01 | 63.14 | $62.84 | 707100 |
| 2022-11-30 | 62.71 | $61.60 | 341300 |
| 2022-11-29 | 62.55 | $60.62 | 335000 |
| 2022-11-28 | 62.62 | $60.92 | 470922 |
| 2022-11-25 | 62.57 | $61.70 | 235700 |
| 2022-11-23 | 62.21 | $61.48 | 466439 |
| 2022-11-22 | 61.81 | $61.27 | 331511 |
| 2022-11-21 | 61.34 | $60.75 | 368037 |
| 2022-11-18 | 60.88 | $60.42 | 340805 |
| 2022-11-17 | 60.40 | $59.34 | 351200 |
| 2022-11-16 | 60.10 | $60.03 | 347700 |
| 2022-11-15 | 59.49 | $59.30 | 449621 |
| 2022-11-14 | 58.93 | $58.98 | 484600 |
| 2022-11-11 | 58.32 | $59.40 | 426147 |
| 2022-11-10 | 57.40 | $59.57 | 663408 |
| 2022-11-09 | 56.21 | $55.66 | 421938 |
| 2022-11-08 | 55.97 | $56.20 | 541307 |
| 2022-11-07 | 55.48 | $55.19 | 426300 |
| 2022-11-04 | 55.19 | $55.23 | 544400 |
| 2022-11-03 | 54.80 | $54.15 | 583300 |
| 2022-11-02 | 54.66 | $54.96 | 508023 |
| 2022-11-01 | 54.21 | $55.00 | 567048 |
| 2022-10-31 | 53.65 | $54.62 | 637811 |
| 2022-10-28 | 53.07 | $55.30 | 460200 |
| 2022-10-27 | 52.16 | $54.25 | 537500 |
| 2022-10-26 | 51.37 | $53.79 | 485987 |
| 2022-10-25 | 50.57 | $53.70 | 879326 |
| 2022-10-24 | 49.65 | $51.97 | 854800 |
| 2022-10-21 | 49.09 | $50.90 | 405746 |
| 2022-10-20 | 48.78 | $50.32 | 602100 |
| 2022-10-19 | 48.62 | $50.86 | 571020 |
| 2022-10-18 | 48.30 | $51.37 | 663915 |
| 2022-10-17 | 47.79 | $51.36 | 822372 |
| 2022-10-14 | 47.22 | $48.65 | 623043 |
| 2022-10-13 | 47.45 | $49.29 | 751200 |
| 2022-10-12 | 47.58 | $47.26 | 656944 |
| 2022-10-11 | 48.44 | $48.64 | 826504 |
| 2022-10-10 | 49.12 | $49.47 | 825400 |
| 2022-10-07 | 49.75 | $50.35 | 803100 |
| 2022-10-06 | 50.29 | $50.78 | 558485 |
| 2022-10-05 | 50.88 | $52.51 | 687400 |
| 2022-10-04 | 51.11 | $53.86 | 802800 |
| 2022-10-03 | 51.03 | $52.87 | 791600 |
| 2022-09-30 | 51.31 | $51.53 | 810200 |
| 2022-09-29 | 52.14 | $51.74 | 926400 |
| 2022-09-28 | 53.16 | $52.86 | 1.0M |
| 2022-09-27 | 54.11 | $51.49 | 1.0M |
| 2022-09-26 | 55.77 | $53.54 | 1.0M |
| 2022-09-23 | 57.18 | $56.32 | 694100 |
| 2022-09-22 | 58.08 | $58.66 | 310400 |
| 2022-09-21 | 58.48 | $58.76 | 342200 |
| 2022-09-20 | 58.98 | $58.95 | 438316 |
| 2022-09-19 | 59.57 | $60.02 | 377443 |
| 2022-09-16 | 59.99 | $59.97 | 301844 |
| 2022-09-15 | 60.57 | $59.83 | 546912 |
| 2022-09-14 | 61.35 | $61.68 | 389700 |
| 2022-09-13 | 61.75 | $62.42 | 453600 |
| 2022-09-12 | 62.05 | $63.59 | 399600 |
| 2022-09-09 | 62.08 | $62.85 | 301707 |
| 2022-09-08 | 62.38 | $61.97 | 504400 |
| 2022-09-07 | 63.07 | $62.68 | 342300 |
| 2022-09-06 | 63.71 | $62.73 | 512028 |
| 2022-09-02 | 64.52 | $62.15 | 376229 |
| 2022-09-01 | 65.71 | $63.06 | 577200 |
| 2022-08-31 | 66.90 | $63.19 | 764221 |
| 2022-08-30 | 68.31 | $66.02 | 818901 |
| 2022-08-29 | 69.15 | $68.04 | 211234 |
| 2022-08-26 | 69.53 | $67.56 | 299500 |
| 2022-08-25 | 70.15 | $68.57 | 267570 |
| 2022-08-24 | 70.57 | $68.68 | 376434 |
| 2022-08-23 | 71.03 | $69.27 | 502217 |
| 2022-08-22 | 71.40 | $70.24 | 380124 |
| 2022-08-19 | 71.52 | $70.19 | 338870 |
| 2022-08-18 | 71.67 | $70.79 | 391300 |
| 2022-08-17 | 71.63 | $71.41 | 336543 |
| 2022-08-16 | 71.37 | $71.53 | 274200 |
| 2022-08-15 | 70.99 | $70.67 | 248700 |
| 2022-08-12 | 70.77 | $70.42 | 243400 |
| 2022-08-11 | 70.57 | $69.47 | 322740 |
| 2022-08-10 | 70.60 | $70.24 | 230111 |
| 2022-08-09 | 70.37 | $70.08 | 220424 |
| 2022-08-08 | 70.12 | $69.32 | 293230 |
| 2022-08-05 | 70.04 | $68.55 | 296752 |
| 2022-08-04 | 70.16 | $69.61 | 308802 |
| 2022-08-03 | 69.95 | $69.83 | 374900 |
| 2022-08-02 | 69.59 | $70.07 | 469400 |
| 2022-08-01 | 69.06 | $69.38 | 427324 |
| 2022-07-29 | 68.62 | $69.61 | 241900 |
| 2022-07-28 | 67.99 | $68.70 | 250600 |
| 2022-07-27 | 67.49 | $68.00 | 255232 |
| 2022-07-26 | 67.10 | $68.12 | 301300 |
| 2022-07-25 | 66.58 | $67.57 | 285200 |
| 2022-07-22 | 66.11 | $66.56 | 329512 |
| 2022-07-21 | 65.86 | $65.06 | 307830 |
| 2022-07-20 | 66.03 | $66.25 | 361200 |
| 2022-07-19 | 65.86 | $66.89 | 323328 |
| 2022-07-18 | 65.45 | $66.34 | 294100 |
| 2022-07-15 | 65.14 | $66.29 | 359900 |
| 2022-07-14 | 64.77 | $65.62 | 351909 |
| 2022-07-13 | 64.56 | $65.61 | 277100 |
| 2022-07-12 | 64.31 | $65.02 | 422144 |
| 2022-07-11 | 64.21 | $65.11 | 346950 |
| 2022-07-08 | 64.08 | $64.64 | 335112 |
| 2022-07-07 | 64.09 | $65.18 | 340523 |
| 2022-07-06 | 63.95 | $65.29 | 572200 |
| 2022-07-05 | 63.78 | $64.74 | 597911 |
| 2022-07-01 | 63.77 | $65.97 | 657500 |
| 2022-06-30 | 63.40 | $64.69 | 554900 |
| 2022-06-29 | 63.40 | $66.04 | 335900 |
| 2022-06-28 | 63.00 | $65.36 | 406425 |
| 2022-06-27 | 62.77 | $65.78 | 400800 |
| 2022-06-24 | 62.41 | $65.28 | 425800 |
| 2022-06-23 | 62.18 | $63.43 | 540615 |
| 2022-06-22 | 62.55 | $64.02 | 630300 |
| 2022-06-21 | 62.87 | $63.23 | 467648 |
| 2022-06-17 | 63.56 | $63.40 | 662900 |
| 2022-06-16 | 64.42 | $64.48 | 717000 |
| 2022-06-15 | 65.17 | $64.81 | 680647 |
| 2022-06-14 | 66.04 | $63.68 | 585113 |
| 2022-06-13 | 67.51 | $65.49 | 540300 |
| 2022-06-10 | 68.76 | $67.35 | 441604 |
| 2022-06-09 | 69.75 | $67.43 | 437938 |
| 2022-06-08 | 70.95 | $68.95 | 464240 |
| 2022-06-07 | 71.96 | $70.62 | 517236 |
| 2022-06-06 | 72.69 | $71.15 | 349000 |
| 2022-06-03 | 73.43 | $70.88 | 214417 |
| 2022-06-02 | 74.42 | $73.50 | 333622 |
| 2022-06-01 | 74.81 | $72.49 | 473813 |
| 2022-05-31 | 75.61 | $74.38 | 460700 |
| 2022-05-27 | 75.98 | $74.15 | 381900 |
| 2022-05-26 | 76.50 | $75.04 | 422643 |
| 2022-05-25 | 76.85 | $77.79 | 407447 |
| 2022-05-24 | 76.40 | $77.72 | 465332 |
| 2022-05-23 | 75.86 | $77.02 | 422501 |
| 2022-05-20 | 75.42 | $76.21 | 380932 |
| 2022-05-19 | 75.14 | $75.95 | 411249 |
| 2022-05-18 | 74.89 | $76.54 | 387800 |
| 2022-05-17 | 74.39 | $77.34 | 353505 |
| 2022-05-16 | 73.54 | $75.57 | 330027 |
| 2022-05-13 | 73.08 | $75.01 | 349113 |
| 2022-05-12 | 72.71 | $73.11 | 402644 |
| 2022-05-11 | 72.87 | $72.85 | 384304 |
| 2022-05-10 | 73.18 | $73.27 | 424500 |
| 2022-05-09 | 73.44 | $73.11 | 455800 |
| 2022-05-06 | 73.83 | $73.37 | 520119 |
| 2022-05-05 | 74.24 | $74.18 | 461160 |
| 2022-05-04 | 74.49 | $75.01 | 373147 |
| 2022-05-03 | 74.55 | $74.15 | 354640 |
| 2022-05-02 | 74.90 | $73.72 | 356500 |
| 2022-04-29 | 75.48 | $74.16 | 432909 |
| 2022-04-28 | 76.06 | $76.53 | 362126 |
| 2022-04-27 | 76.02 | $75.67 | 425605 |
| 2022-04-26 | 76.24 | $75.11 | 463500 |
| 2022-04-25 | 76.70 | $76.03 | 444837 |
| 2022-04-22 | 76.96 | $75.46 | 319903 |
| 2022-04-21 | 77.46 | $75.39 | 489920 |
| 2022-04-20 | 78.08 | $77.31 | 241219 |
| 2022-04-19 | 78.22 | $76.39 | 313300 |
| 2022-04-18 | 78.67 | $77.15 | 241700 |
| 2022-04-14 | 78.96 | $77.49 | 342915 |
| 2022-04-13 | 79.19 | $77.92 | 402044 |
| 2022-04-12 | 79.30 | $77.65 | 626427 |
| 2022-04-11 | 79.51 | $79.09 | 340800 |
| 2022-04-08 | 79.27 | $79.83 | 384028 |
| 2022-04-07 | 78.73 | $79.63 | 377600 |
| 2022-04-06 | 78.10 | $80.01 | 481633 |
| 2022-04-05 | 77.20 | $78.63 | 450600 |
| 2022-04-04 | 76.51 | $76.89 | 318900 |
| 2022-04-01 | 76.22 | $77.02 | 464549 |
| 2022-03-31 | 75.80 | $76.87 | 278512 |
| 2022-03-30 | 75.33 | $76.85 | 332237 |
| 2022-03-29 | 74.76 | $75.52 | 197100 |
| 2022-03-28 | 74.48 | $74.54 | 235100 |
| 2022-03-25 | 74.45 | $74.89 | 196997 |
| 2022-03-24 | 74.29 | $74.10 | 288300 |
| 2022-03-23 | 74.35 | $73.49 | 318100 |
| 2022-03-22 | 74.62 | $74.53 | 270800 |
| 2022-03-21 | 74.61 | $74.66 | 381900 |
| 2022-03-18 | 74.55 | $74.98 | 496726 |
| 2022-03-17 | 74.37 | $75.21 | 285300 |
| 2022-03-16 | 74.08 | $73.98 | 407318 |
| 2022-03-15 | 74.12 | $75.60 | 454625 |
| 2022-03-14 | 73.64 | $72.89 | 467509 |
| 2022-03-11 | 73.92 | $72.72 | 672426 |
| 2022-03-10 | 74.32 | $74.44 | 298600 |
| 2022-03-09 | 74.25 | $75.07 | 492600 |
| 2022-03-08 | 73.96 | $73.21 | 495034 |
| 2022-03-07 | 74.20 | $73.16 | 592638 |
| 2022-03-04 | 74.50 | $74.08 | 718680 |
| 2022-03-03 | 74.57 | $74.67 | 526810 |
| 2022-03-02 | 74.46 | $75.39 | 397500 |
| 2022-03-01 | 74.10 | $75.76 | 407600 |
| 2022-02-28 | 73.53 | $75.58 | 550700 |
| 2022-02-25 | 72.89 | $74.21 | 486835 |
| 2022-02-24 | 72.56 | $71.29 | 590286 |
| 2022-02-23 | 73.07 | $72.77 | 356200 |
| 2022-02-22 | 73.23 | $72.86 | 392739 |
| 2022-02-18 | 73.40 | $73.85 | 324300 |
| 2022-02-17 | 73.29 | $73.63 | 550811 |
| 2022-02-16 | 73.23 | $73.59 | 302335 |
| 2022-02-15 | 73.16 | $72.49 | 338300 |
| 2022-02-14 | 73.43 | $72.86 | 498400 |
| 2022-02-11 | 73.64 | $73.85 | 548900 |
| 2022-02-10 | 73.58 | $73.51 | 539805 |
| 2022-02-09 | 73.61 | $73.34 | 253621 |
| 2022-02-08 | 73.69 | $73.32 | 326008 |
| 2022-02-07 | 73.80 | $73.08 | 304000 |
| 2022-02-04 | 74.00 | $73.12 | 408800 |
| 2022-02-03 | 74.22 | $74.59 | 257800 |
| 2022-02-02 | 74.01 | $74.88 | 313344 |
| 2022-02-01 | 73.65 | $74.25 | 494000 |
| 2022-01-31 | 73.41 | $73.19 | 311200 |
| 2022-01-28 | 73.45 | $73.79 | 369700 |
| 2022-01-27 | 73.29 | $73.31 | 346651 |
| 2022-01-26 | 73.25 | $72.01 | 603800 |
| 2022-01-25 | 73.59 | $73.05 | 579123 |
| 2022-01-24 | 73.68 | $72.94 | 626000 |
| 2022-01-21 | 73.80 | $73.58 | 762608 |
| 2022-01-20 | 73.73 | $73.96 | 336500 |
| 2022-01-19 | 73.51 | $74.08 | 395901 |
| 2022-01-18 | 73.19 | $73.80 | 374000 |
| 2022-01-14 | 72.88 | $73.65 | 522700 |
| 2022-01-13 | 72.53 | $73.02 | 409340 |
| 2022-01-12 | 72.30 | $72.04 | 215900 |
| 2022-01-11 | 72.31 | $71.63 | 321300 |
| 2022-01-10 | 72.45 | $71.54 | 280000 |
| 2022-01-07 | 72.63 | $71.61 | 276600 |
| 2022-01-06 | 72.81 | $71.03 | 300600 |
| 2022-01-05 | 73.20 | $71.75 | 347517 |
| 2022-01-04 | 73.42 | $72.45 | 315900 |
| 2022-01-03 | 73.45 | $72.31 | 415400 |
| 2021-12-31 | 73.49 | $72.32 | 271400 |
| 2021-12-30 | 73.51 | $72.96 | 252602 |
| 2021-12-29 | 73.31 | $73.44 | 308600 |
| 2021-12-28 | 72.88 | $72.66 | 171245 |
| 2021-12-27 | 72.57 | $72.62 | 133100 |
| 2021-12-23 | 72.17 | $72.37 | 191200 |
| 2021-12-22 | 71.73 | $72.27 | 345151 |
| 2021-12-21 | 71.21 | $71.49 | 424300 |
| 2021-12-20 | 70.79 | $71.21 | 377119 |
| 2021-12-17 | 70.34 | $70.43 | 652200 |
| 2021-12-16 | 70.02 | $69.57 | 320500 |
| 2021-12-15 | 69.87 | $70.24 | 283900 |
| 2021-12-14 | 69.46 | $69.60 | 253014 |
| 2021-12-13 | 69.13 | $69.28 | 347732 |
| 2021-12-10 | 68.82 | $69.54 | 235140 |
| 2021-12-09 | 68.34 | $69.15 | 441400 |
| 2021-12-08 | 67.86 | $68.77 | 306000 |
| 2021-12-07 | 67.37 | $67.95 | 241039 |
| 2021-12-06 | 67.03 | $67.49 | 363900 |
| 2021-12-03 | 66.74 | $66.59 | 301200 |
| 2021-12-02 | 66.67 | $65.66 | 383700 |
| 2021-12-01 | 66.86 | $66.00 | 444216 |
| 2021-11-30 | 66.98 | $66.07 | 498002 |
| 2021-11-29 | 67.08 | $66.75 | 297715 |
| 2021-11-26 | 66.97 | $66.73 | 193800 |
| 2021-11-24 | 66.83 | $66.64 | 187300 |
| 2021-11-23 | 66.67 | $66.65 | 322337 |
| 2021-11-22 | 66.46 | $66.13 | 340908 |
| 2021-11-19 | 66.35 | $66.23 | 337600 |
| 2021-11-18 | 66.16 | $66.17 | 269100 |
| 2021-11-17 | 65.94 | $65.81 | 199100 |
| 2021-11-16 | 65.77 | $65.25 | 180547 |
| 2021-11-15 | 65.72 | $65.92 | 173300 |
| 2021-11-12 | 65.44 | $65.45 | 234700 |
| 2021-11-11 | 65.23 | $64.97 | 180911 |
| 2021-11-10 | 65.11 | $65.01 | 235815 |
| 2021-11-09 | 64.94 | $64.12 | 278500 |
| 2021-11-08 | 65.00 | $64.39 | 230100 |
| 2021-11-05 | 64.98 | $64.41 | 346948 |
| 2021-11-04 | 64.92 | $64.52 | 246000 |
| 2021-11-03 | 64.81 | $64.88 | 177100 |
| 2021-11-02 | 64.54 | $64.57 | 200300 |
| 2021-11-01 | 64.30 | $64.87 | 225100 |
| 2021-10-29 | 63.89 | $64.08 | 352617 |
| 2021-10-28 | 63.64 | $65.14 | 577611 |
| 2021-10-27 | 62.99 | $64.08 | 484800 |
| 2021-10-26 | 62.53 | $63.30 | 358900 |
| 2021-10-25 | 62.20 | $62.56 | 222000 |
| 2021-10-22 | 62.05 | $62.82 | 192400 |
| 2021-10-21 | 61.78 | $62.56 | 175713 |
| 2021-10-20 | 61.53 | $63.07 | 179800 |
| 2021-10-19 | 61.08 | $62.42 | 228811 |
| 2021-10-18 | 60.74 | $61.92 | 392519 |
| 2021-10-15 | 60.50 | $61.61 | 200216 |
| 2021-10-14 | 60.33 | $61.66 | 223817 |
| 2021-10-13 | 60.11 | $61.70 | 268903 |
| 2021-10-12 | 59.85 | $60.31 | 175900 |
| 2021-10-11 | 60.00 | $60.21 | 201500 |
| 2021-10-08 | 60.24 | $60.43 | 365300 |
| 2021-10-07 | 60.49 | $60.95 | 375528 |
| 2021-10-06 | 60.64 | $61.72 | 279982 |
| 2021-10-05 | 60.61 | $61.90 | 239733 |
| 2021-10-04 | 60.54 | $61.69 | 497825 |
| 2021-10-01 | 60.55 | $60.60 | 500010 |
| 2021-09-30 | 60.93 | $59.63 | 339046 |
| 2021-09-29 | 61.72 | $60.21 | 329837 |
| 2021-09-28 | 62.53 | $60.25 | 574929 |
| 2021-09-27 | 63.52 | $61.89 | 259348 |
| 2021-09-24 | 64.23 | $62.57 | 314733 |
| 2021-09-23 | 64.88 | $63.95 | 280723 |
| 2021-09-22 | 65.23 | $64.07 | 340500 |
| 2021-09-21 | 65.63 | $65.19 | 254217 |
| 2021-09-20 | 65.77 | $64.97 | 397100 |
| 2021-09-17 | 65.99 | $66.02 | 509200 |
| 2021-09-16 | 65.94 | $66.69 | 317000 |
| 2021-09-15 | 65.65 | $66.39 | 296621 |
| 2021-09-14 | 65.40 | $66.62 | 410000 |
| 2021-09-13 | 65.02 | $66.05 | 399039 |
| 2021-09-10 | 64.74 | $64.70 | 397248 |
| 2021-09-09 | 64.83 | $65.03 | 432737 |
| 2021-09-08 | 64.84 | $65.06 | 322600 |
| 2021-09-07 | 64.85 | $64.02 | 221200 |
| 2021-09-03 | 65.19 | $65.05 | 281600 |
| 2021-09-02 | 65.28 | $65.52 | 297834 |
| 2021-09-01 | 65.25 | $65.25 | 260900 |
| 2021-08-31 | 65.29 | $64.89 | 190439 |
| 2021-08-30 | 65.47 | $64.67 | 127443 |
| 2021-08-27 | 65.75 | $64.66 | 250428 |
| 2021-08-26 | 66.09 | $64.60 | 474200 |
| 2021-08-25 | 66.52 | $65.49 | 299300 |
| 2021-08-24 | 66.76 | $65.93 | 268500 |
| 2021-08-23 | 66.91 | $66.43 | 170242 |
| 2021-08-20 | 66.91 | $66.90 | 160005 |
| 2021-08-19 | 66.76 | $66.74 | 183100 |
| 2021-08-18 | 66.62 | $67.01 | 420928 |
| 2021-08-17 | 66.35 | $66.41 | 203700 |
| 2021-08-16 | 66.20 | $66.39 | 229612 |
| 2021-08-13 | 66.01 | $66.37 | 171131 |
| 2021-08-12 | 65.78 | $65.88 | 152215 |
| 2021-08-11 | 65.65 | $65.77 | 148416 |
| 2021-08-10 | 65.53 | $65.90 | 222800 |
| 2021-08-09 | 65.32 | $65.70 | 237536 |
| 2021-08-06 | 65.13 | $65.28 | 195400 |
| 2021-08-05 | 65.03 | $65.64 | 156208 |
| 2021-08-04 | 64.80 | $65.15 | 241300 |
| 2021-08-03 | 64.66 | $64.89 | 240738 |
| 2021-08-02 | 64.57 | $64.73 | 247700 |
| 2021-07-30 | 64.52 | $64.32 | 253700 |
| 2021-07-29 | 64.59 | $65.03 | 167000 |
| 2021-07-28 | 64.45 | $65.08 | 207438 |
| 2021-07-27 | 64.26 | $65.15 | 214100 |
| 2021-07-26 | 64.01 | $64.31 | 568200 |
| 2021-07-23 | 63.98 | $64.45 | 314047 |
| 2021-07-22 | 63.90 | $63.47 | 238800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.46
2026-07-20
Close Price
$82.48
Vol: 628645
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.91
Average
51.75
Maximum
78.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 48.46 | $82.48 | 628645 |
| 2026-07-17 | 52.51 | $83.99 | 831700 |
| 2026-07-16 | 48.52 | $82.51 | 802539 |
| 2026-07-15 | 49.59 | $82.91 | 858200 |
| 2026-07-14 | 50.92 | $83.41 | 727100 |
| 2026-07-13 | 50.60 | $83.28 | 749300 |
| 2026-07-10 | 48.87 | $82.59 | 470438 |
| 2026-07-09 | 48.20 | $82.32 | 662132 |
| 2026-07-08 | 51.06 | $83.53 | 903100 |
| 2026-07-07 | 50.08 | $83.11 | 794727 |
| 2026-07-06 | 48.88 | $82.59 | 997100 |
| 2026-07-02 | 49.45 | $82.85 | 1.1M |
| 2026-07-01 | 43.03 | $80.18 | 1.4M |
| 2026-06-30 | 48.98 | $82.87 | 1.0M |
| 2026-06-29 | 51.21 | $83.76 | 995168 |
| 2026-06-26 | 49.36 | $83.01 | 1.3M |
| 2026-06-25 | 50.35 | $83.42 | 1.2M |
| 2026-06-24 | 48.96 | $82.83 | 2.7M |
| 2026-06-23 | 45.87 | $81.57 | 1.3M |
| 2026-06-22 | 44.35 | $80.97 | 1.3M |
| 2026-06-18 | 40.28 | $79.44 | 3.0M |
| 2026-06-17 | 42.69 | $80.68 | 954003 |
| 2026-06-16 | 46.05 | $82.28 | 1.0M |
| 2026-06-15 | 44.20 | $81.57 | 896102 |
| 2026-06-12 | 44.75 | $81.84 | 666295 |
| 2026-06-11 | 43.96 | $81.52 | 910737 |
| 2026-06-10 | 41.09 | $80.38 | 707959 |
| 2026-06-09 | 42.36 | $81.08 | 904612 |
| 2026-06-08 | 40.08 | $80.17 | 1.1M |
| 2026-06-05 | 43.08 | $81.86 | 979075 |
| 2026-06-04 | 41.91 | $81.38 | 899900 |
| 2026-06-03 | 39.05 | $80.23 | 1.1M |
| 2026-06-02 | 39.71 | $80.64 | 901800 |
| 2026-06-01 | 38.16 | $80.00 | 1.6M |
| 2026-05-29 | 40.53 | $81.53 | 1.5M |
| 2026-05-28 | 46.51 | $84.86 | 904200 |
| 2026-05-27 | 48.40 | $85.79 | 1.1M |
| 2026-05-26 | 52.53 | $87.68 | 669417 |
| 2026-05-22 | 50.25 | $86.61 | 728338 |
| 2026-05-21 | 49.84 | $86.42 | 714551 |
| 2026-05-20 | 46.09 | $84.72 | 1.2M |
| 2026-05-19 | 44.78 | $84.15 | 1.4M |
| 2026-05-18 | 44.08 | $83.84 | 4.2M |
| 2026-05-15 | 36.08 | $80.64 | 7.1M |
| 2026-05-14 | 50.69 | $87.43 | 4.5M |
| 2026-05-13 | 49.40 | $86.98 | 2.9M |
| 2026-05-12 | 50.12 | $87.24 | 2.6M |
| 2026-05-11 | 49.90 | $87.16 | 1.6M |
| 2026-05-08 | 49.21 | $86.89 | 1.0M |
| 2026-05-07 | 46.65 | $85.91 | 843200 |
| 2026-05-06 | 51.53 | $87.85 | 813800 |
| 2026-05-05 | 51.00 | $87.64 | 889413 |
| 2026-05-04 | 50.66 | $87.50 | 511342 |
| 2026-05-01 | 53.11 | $88.48 | 884100 |
| 2026-04-30 | 55.88 | $89.54 | 1.3M |
| 2026-04-29 | 47.06 | $85.98 | 1.1M |
| 2026-04-28 | 51.06 | $87.45 | 790304 |
| 2026-04-27 | 50.46 | $87.23 | 573851 |
| 2026-04-24 | 50.98 | $87.42 | 692440 |
| 2026-04-23 | 49.81 | $86.96 | 644911 |
| 2026-04-22 | 46.19 | $85.60 | 843711 |
| 2026-04-21 | 42.34 | $84.27 | 938407 |
| 2026-04-20 | 46.50 | $86.02 | 1.3M |
| 2026-04-17 | 48.85 | $86.92 | 848800 |
| 2026-04-16 | 50.46 | $87.52 | 724200 |
| 2026-04-15 | 51.38 | $87.86 | 610646 |
| 2026-04-14 | 54.38 | $88.95 | 754100 |
| 2026-04-13 | 54.38 | $88.95 | 884424 |
| 2026-04-10 | 58.14 | $90.29 | 611300 |
| 2026-04-09 | 58.23 | $90.32 | 742600 |
| 2026-04-08 | 57.51 | $89.96 | 1.1M |
| 2026-04-07 | 52.26 | $87.52 | 708000 |
| 2026-04-06 | 51.17 | $87.06 | 572400 |
| 2026-04-02 | 53.50 | $87.99 | 936000 |
| 2026-04-01 | 50.88 | $86.84 | 1.2M |
| 2026-03-31 | 45.14 | $84.60 | 1.5M |
| 2026-03-30 | 42.55 | $83.69 | 814800 |
| 2026-03-27 | 37.07 | $81.92 | 979654 |
| 2026-03-26 | 38.00 | $82.40 | 939800 |
| 2026-03-25 | 41.96 | $84.29 | 1.1M |
| 2026-03-24 | 35.33 | $82.33 | 1.3M |
| 2026-03-23 | 34.34 | $82.06 | 1.7M |
| 2026-03-20 | 34.10 | $81.99 | 3.1M |
| 2026-03-19 | 41.60 | $85.53 | 1.5M |
| 2026-03-18 | 46.77 | $87.40 | 1.1M |
| 2026-03-17 | 57.79 | $90.42 | 1.7M |
| 2026-03-16 | 59.88 | $90.89 | 998300 |
| 2026-03-13 | 59.92 | $90.90 | 1.1M |
| 2026-03-12 | 59.67 | $90.81 | 1.1M |
| 2026-03-11 | 56.43 | $89.69 | 1.3M |
| 2026-03-10 | 57.05 | $89.85 | 2.0M |
| 2026-03-09 | 59.22 | $90.41 | 1.3M |
| 2026-03-06 | 57.72 | $89.86 | 1.3M |
| 2026-03-05 | 57.40 | $89.74 | 1.3M |
| 2026-03-04 | 59.91 | $90.43 | 1.1M |
| 2026-03-03 | 61.05 | $90.74 | 1.1M |
| 2026-03-02 | 74.73 | $93.88 | 1.0M |
| 2026-02-27 | 74.54 | $93.77 | 962700 |
| 2026-02-26 | 74.45 | $93.72 | 1.1M |
| 2026-02-25 | 75.43 | $93.93 | 1.2M |
| 2026-02-24 | 72.94 | $92.38 | 2.5M |
| 2026-02-23 | 71.25 | $91.44 | 1.4M |
| 2026-02-20 | 68.99 | $90.28 | 1.2M |
| 2026-02-19 | 68.97 | $90.27 | 787100 |
| 2026-02-18 | 71.33 | $90.81 | 1.1M |
| 2026-02-17 | 78.98 | $92.42 | 1.9M |
| 2026-02-13 | 78.95 | $92.40 | 2.8M |
| 2026-02-12 | 77.34 | $91.22 | 2.4M |
| 2026-02-11 | 76.51 | $90.64 | 1.3M |
| 2026-02-10 | 73.48 | $88.76 | 782000 |
| 2026-02-09 | 72.83 | $88.39 | 819451 |
| 2026-02-06 | 72.25 | $88.06 | 1.0M |
| 2026-02-05 | 70.10 | $86.89 | 982750 |
| 2026-02-04 | 74.31 | $87.79 | 1.2M |
| 2026-02-03 | 71.49 | $86.23 | 788059 |
| 2026-02-02 | 68.04 | $84.61 | 1.1M |
| 2026-01-30 | 71.38 | $85.27 | 1.2M |
| 2026-01-29 | 70.97 | $85.07 | 787268 |
| 2026-01-28 | 70.18 | $84.68 | 852407 |
| 2026-01-27 | 69.43 | $84.31 | 754609 |
| 2026-01-26 | 65.56 | $82.58 | 655900 |
| 2026-01-23 | 62.77 | $81.50 | 611000 |
| 2026-01-22 | 58.90 | $80.18 | 500100 |
| 2026-01-21 | 62.01 | $80.85 | 794600 |
| 2026-01-20 | 59.43 | $80.00 | 590600 |
| 2026-01-16 | 63.73 | $80.89 | 592818 |
| 2026-01-15 | 58.87 | $79.36 | 572745 |
| 2026-01-14 | 57.15 | $78.88 | 673005 |
| 2026-01-13 | 54.13 | $78.08 | 698060 |
| 2026-01-12 | 63.00 | $79.76 | 529633 |
| 2026-01-09 | 65.17 | $80.12 | 877932 |
| 2026-01-08 | 63.02 | $79.48 | 924300 |
| 2026-01-07 | 62.71 | $79.39 | 823846 |
| 2026-01-06 | 63.83 | $79.59 | 887400 |
| 2026-01-05 | 59.22 | $78.26 | 637806 |
| 2026-01-02 | 61.69 | $78.70 | 667410 |
| 2025-12-31 | 56.38 | $77.35 | 192500 |
| 2025-12-30 | 58.79 | $77.77 | 308129 |
| 2025-12-29 | 57.47 | $77.45 | 367585 |
| 2025-12-26 | 58.53 | $77.64 | 213700 |
| 2025-12-24 | 57.95 | $77.49 | 176000 |
| 2025-12-23 | 57.00 | $77.24 | 440600 |
| 2025-12-22 | 53.70 | $76.41 | 550136 |
| 2025-12-19 | 52.45 | $76.11 | 757700 |
| 2025-12-18 | 53.74 | $76.39 | 650623 |
| 2025-12-17 | 57.43 | $77.16 | 855229 |
| 2025-12-16 | 51.75 | $75.77 | 734533 |
| 2025-12-15 | 53.01 | $76.03 | 568420 |
| 2025-12-12 | 47.93 | $74.93 | 421219 |
| 2025-12-11 | 46.74 | $74.69 | 419342 |
| 2025-12-10 | 46.50 | $74.64 | 407598 |
| 2025-12-09 | 47.53 | $74.89 | 478000 |
| 2025-12-08 | 49.35 | $75.33 | 527100 |
| 2025-12-05 | 49.68 | $75.41 | 434000 |
| 2025-12-04 | 51.73 | $75.91 | 408800 |
| 2025-12-03 | 54.19 | $76.49 | 777518 |
| 2025-12-02 | 50.94 | $75.64 | 751600 |
| 2025-12-01 | 50.98 | $75.65 | 832900 |
| 2025-11-28 | 52.81 | $76.11 | 456900 |
| 2025-11-26 | 50.61 | $75.51 | 736100 |
| 2025-11-25 | 44.74 | $74.07 | 717700 |
| 2025-11-24 | 42.34 | $73.54 | 1.0M |
| 2025-11-21 | 48.57 | $75.19 | 806300 |
| 2025-11-20 | 51.36 | $75.83 | 620591 |
| 2025-11-19 | 52.52 | $76.09 | 783228 |
| 2025-11-18 | 59.63 | $77.53 | 752528 |
| 2025-11-17 | 61.90 | $77.94 | 765900 |
| 2025-11-14 | 59.92 | $77.38 | 876137 |
| 2025-11-13 | 63.91 | $78.09 | 607800 |
| 2025-11-12 | 63.72 | $78.03 | 828932 |
| 2025-11-11 | 61.35 | $77.31 | 870939 |
| 2025-11-10 | 61.45 | $77.33 | 592800 |
| 2025-11-07 | 63.65 | $77.75 | 1.0M |
| 2025-11-06 | 58.79 | $76.29 | 697910 |
| 2025-11-05 | 55.21 | $75.37 | 511300 |
| 2025-11-04 | 54.27 | $75.14 | 404743 |
| 2025-11-03 | 52.62 | $74.74 | 688200 |
| 2025-10-31 | 55.03 | $75.25 | 563800 |
| 2025-10-30 | 59.04 | $76.05 | 531927 |
| 2025-10-29 | 57.19 | $75.55 | 531413 |
| 2025-10-28 | 63.17 | $76.65 | 416905 |
| 2025-10-27 | 66.28 | $77.17 | 415833 |
| 2025-10-24 | 65.60 | $76.95 | 367100 |
| 2025-10-23 | 64.84 | $76.70 | 566003 |
| 2025-10-22 | 65.95 | $76.90 | 457300 |
| 2025-10-21 | 64.47 | $76.39 | 545131 |
| 2025-10-20 | 65.64 | $76.61 | 855830 |
| 2025-10-17 | 67.44 | $76.95 | 1.1M |
| 2025-10-16 | 64.59 | $75.90 | 1.1M |
| 2025-10-15 | 61.97 | $75.03 | 876700 |
| 2025-10-14 | 59.41 | $74.25 | 692800 |
| 2025-10-13 | 55.98 | $73.30 | 491220 |
| 2025-10-10 | 62.41 | $74.52 | 913939 |
| 2025-10-09 | 57.94 | $73.33 | 677700 |
| 2025-10-08 | 59.52 | $73.61 | 523900 |
| 2025-10-07 | 61.05 | $73.88 | 834100 |
| 2025-10-06 | 61.16 | $73.90 | 668404 |
| 2025-10-03 | 59.53 | $73.43 | 624837 |
| 2025-10-02 | 56.16 | $72.53 | 607211 |
| 2025-10-01 | 57.84 | $72.86 | 906962 |
| 2025-09-30 | 57.14 | $72.67 | 924001 |
| 2025-09-29 | 53.81 | $71.80 | 795383 |
| 2025-09-26 | 52.81 | $71.55 | 425100 |
| 2025-09-25 | 48.44 | $70.52 | 406900 |
| 2025-09-24 | 51.19 | $71.15 | 746748 |
| 2025-09-23 | 52.13 | $71.36 | 644446 |
| 2025-09-22 | 50.49 | $70.96 | 555600 |
| 2025-09-19 | 46.71 | $70.09 | 476700 |
| 2025-09-18 | 46.26 | $69.99 | 442247 |
| 2025-09-17 | 50.98 | $71.15 | 474046 |
| 2025-09-16 | 49.85 | $70.88 | 406207 |
| 2025-09-15 | 53.04 | $71.62 | 351394 |
| 2025-09-12 | 52.97 | $71.60 | 409112 |
| 2025-09-11 | 50.93 | $71.07 | 337607 |
| 2025-09-10 | 49.40 | $70.68 | 540210 |
| 2025-09-09 | 48.14 | $70.36 | 805798 |
| 2025-09-08 | 48.36 | $70.42 | 843432 |
| 2025-09-05 | 47.16 | $70.10 | 570025 |
| 2025-09-04 | 42.51 | $68.92 | 677937 |
| 2025-09-03 | 41.05 | $68.57 | 572956 |
| 2025-09-02 | 38.55 | $67.98 | 941747 |
| 2025-08-29 | 46.84 | $70.57 | 323400 |
| 2025-08-28 | 47.90 | $70.85 | 399036 |
| 2025-08-27 | 51.37 | $71.73 | 478735 |
| 2025-08-26 | 48.60 | $71.04 | 411900 |
| 2025-08-25 | 46.28 | $70.49 | 320931 |
| 2025-08-22 | 49.85 | $71.41 | 435495 |
| 2025-08-21 | 49.93 | $71.43 | 547439 |
| 2025-08-20 | 52.52 | $72.08 | 591800 |
| 2025-08-19 | 48.20 | $70.98 | 447849 |
| 2025-08-18 | 47.04 | $70.70 | 555504 |
| 2025-08-15 | 49.81 | $71.43 | 547750 |
| 2025-08-14 | 50.31 | $71.56 | 591100 |
| 2025-08-13 | 46.24 | $70.53 | 575003 |
| 2025-08-12 | 45.20 | $70.28 | 524089 |
| 2025-08-11 | 48.58 | $71.23 | 437800 |
| 2025-08-08 | 47.72 | $71.01 | 701989 |
| 2025-08-07 | 51.72 | $72.08 | 660300 |
| 2025-08-06 | 52.58 | $72.30 | 567200 |
| 2025-08-05 | 52.51 | $72.28 | 566700 |
| 2025-08-04 | 53.88 | $72.65 | 708400 |
| 2025-08-01 | 51.17 | $71.82 | 895000 |
| 2025-07-31 | 46.00 | $70.39 | 723844 |
| 2025-07-30 | 45.23 | $70.19 | 805005 |
| 2025-07-29 | 46.27 | $70.52 | 1.1M |
| 2025-07-28 | 45.55 | $70.32 | 1.5M |
| 2025-07-25 | 51.53 | $72.15 | 553504 |
| 2025-07-24 | 51.81 | $72.23 | 1.2M |
| 2025-07-23 | 53.27 | $72.65 | 1.1M |
| 2025-07-22 | 59.44 | $74.28 | 1.2M |
| 2025-07-21 | 54.01 | $72.53 | 630351 |
| 2025-07-18 | 50.56 | $71.57 | 663739 |
| 2025-07-17 | 49.05 | $71.17 | 812606 |
| 2025-07-16 | 47.95 | $70.88 | 923900 |
| 2025-07-15 | 48.36 | $71.00 | 997957 |
| 2025-07-14 | 48.76 | $71.12 | 734200 |
| 2025-07-11 | 45.48 | $70.19 | 941048 |
| 2025-07-10 | 46.89 | $70.65 | 951106 |
| 2025-07-09 | 47.49 | $70.85 | 569600 |
| 2025-07-08 | 46.51 | $70.55 | 679292 |
| 2025-07-07 | 47.61 | $70.94 | 674700 |
| 2025-07-03 | 49.78 | $71.69 | 808722 |
| 2025-07-02 | 46.45 | $70.61 | 1.5M |
| 2025-07-01 | 59.56 | $74.38 | 1.5M |
| 2025-06-30 | 59.68 | $74.41 | 1.3M |
| 2025-06-27 | 57.10 | $73.52 | 1.2M |
| 2025-06-26 | 60.45 | $74.33 | 670300 |
| 2025-06-25 | 57.21 | $73.23 | 854443 |
| 2025-06-24 | 57.29 | $73.25 | 845200 |
| 2025-06-23 | 57.60 | $73.33 | 1.3M |
| 2025-06-20 | 49.59 | $70.86 | 1.2M |
| 2025-06-18 | 50.18 | $71.02 | 1.3M |
| 2025-06-17 | 52.48 | $71.65 | 1.5M |
| 2025-06-16 | 51.65 | $71.40 | 1.1M |
| 2025-06-13 | 56.62 | $72.71 | 670900 |
| 2025-06-12 | 57.06 | $72.82 | 652690 |
| 2025-06-11 | 52.80 | $71.47 | 924200 |
| 2025-06-10 | 51.92 | $71.21 | 656872 |
| 2025-06-09 | 51.63 | $71.12 | 1.6M |
| 2025-06-06 | 50.28 | $70.70 | 537100 |
| 2025-06-05 | 51.35 | $71.03 | 755660 |
| 2025-06-04 | 51.41 | $71.05 | 1.8M |
| 2025-06-03 | 52.27 | $71.33 | 1.0M |
| 2025-06-02 | 53.99 | $71.90 | 1.7M |
| 2025-05-30 | 52.66 | $71.39 | 785380 |
| 2025-05-29 | 56.24 | $72.57 | 1.3M |
| 2025-05-28 | 56.55 | $72.67 | 1.1M |
| 2025-05-27 | 63.26 | $74.70 | 2.4M |
| 2025-05-23 | 63.58 | $74.79 | 947106 |
| 2025-05-22 | 61.19 | $73.63 | 1.0M |
| 2025-05-21 | 61.06 | $73.57 | 1.0M |
| 2025-05-20 | 60.76 | $73.42 | 746700 |
| 2025-05-19 | 58.77 | $72.43 | 1.3M |
| 2025-05-16 | 56.31 | $71.28 | 750400 |
| 2025-05-15 | 53.45 | $70.03 | 1.4M |
| 2025-05-14 | 46.52 | $67.43 | 3.3M |
| 2025-05-13 | 46.78 | $67.53 | 2.0M |
| 2025-05-12 | 46.78 | $67.53 | 1.3M |
| 2025-05-09 | 55.41 | $70.69 | 875500 |
| 2025-05-08 | 54.11 | $70.18 | 950328 |
| 2025-05-07 | 62.18 | $72.57 | 473321 |
| 2025-05-06 | 61.56 | $72.30 | 854042 |
| 2025-05-05 | 60.52 | $71.84 | 361300 |
| 2025-05-02 | 60.17 | $71.68 | 514742 |
| 2025-05-01 | 60.10 | $71.65 | 963722 |
| 2025-04-30 | 64.54 | $73.00 | 951960 |
| 2025-04-29 | 64.67 | $73.04 | 691300 |
| 2025-04-28 | 64.34 | $72.85 | 862610 |
| 2025-04-25 | 62.91 | $72.04 | 548261 |
| 2025-04-24 | 63.57 | $72.26 | 887400 |
| 2025-04-23 | 62.64 | $71.71 | 1.2M |
| 2025-04-22 | 70.83 | $74.35 | 1.5M |
| 2025-04-21 | 68.69 | $72.90 | 962600 |
| 2025-04-17 | 67.46 | $72.11 | 1.5M |
| 2025-04-16 | 66.46 | $71.48 | 1.5M |
| 2025-04-15 | 65.67 | $70.98 | 1.7M |
| 2025-04-14 | 63.02 | $69.39 | 995700 |
| 2025-04-11 | 60.60 | $68.06 | 962817 |
| 2025-04-10 | 55.46 | $65.59 | 1.1M |
| 2025-04-09 | 54.60 | $65.21 | 1.6M |
| 2025-04-08 | 48.42 | $62.74 | 856115 |
| 2025-04-07 | 48.82 | $62.90 | 1.5M |
| 2025-04-04 | 57.58 | $65.93 | 2.1M |
| 2025-04-03 | 71.50 | $69.39 | 1.1M |
| 2025-04-02 | 62.52 | $65.78 | 353000 |
| 2025-04-01 | 62.52 | $65.78 | 588333 |
| 2025-03-31 | 62.01 | $65.61 | 422642 |
| 2025-03-28 | 61.90 | $65.57 | 839713 |
| 2025-03-27 | 56.78 | $63.93 | 407800 |
| 2025-03-26 | 55.53 | $63.57 | 357013 |
| 2025-03-25 | 53.48 | $62.99 | 456509 |
| 2025-03-24 | 52.94 | $62.84 | 352516 |
| 2025-03-21 | 57.14 | $63.85 | 697516 |
| 2025-03-20 | 62.90 | $65.08 | 615300 |
| 2025-03-19 | 58.82 | $63.81 | 523600 |
| 2025-03-18 | 58.82 | $63.81 | 405200 |
| 2025-03-17 | 60.38 | $64.14 | 572324 |
| 2025-03-14 | 57.36 | $63.21 | 660316 |
| 2025-03-13 | 54.19 | $62.32 | 541100 |
| 2025-03-12 | 53.97 | $62.26 | 600511 |
| 2025-03-11 | 53.94 | $62.25 | 696028 |
| 2025-03-10 | 53.57 | $62.14 | 620068 |
| 2025-03-07 | 48.96 | $60.83 | 400200 |
| 2025-03-06 | 43.27 | $59.44 | 692005 |
| 2025-03-05 | 48.64 | $60.89 | 456000 |
| 2025-03-04 | 55.28 | $62.37 | 917500 |
| 2025-03-03 | 52.58 | $61.72 | 691743 |
| 2025-02-28 | 54.56 | $62.13 | 395500 |
| 2025-02-27 | 51.79 | $61.47 | 689100 |
| 2025-02-26 | 57.27 | $62.56 | 632500 |
| 2025-02-25 | 58.18 | $62.73 | 762200 |
| 2025-02-24 | 56.07 | $62.19 | 570200 |
| 2025-02-21 | 52.34 | $61.31 | 653394 |
| 2025-02-20 | 51.41 | $61.10 | 463928 |
| 2025-02-19 | 51.10 | $61.03 | 442121 |
| 2025-02-18 | 48.25 | $60.38 | 691300 |
| 2025-02-14 | 49.74 | $60.73 | 511400 |
| 2025-02-13 | 52.08 | $61.27 | 640200 |
| 2025-02-12 | 49.17 | $60.58 | 714248 |
| 2025-02-11 | 53.18 | $61.48 | 661792 |
| 2025-02-10 | 53.22 | $61.49 | 583900 |
| 2025-02-07 | 53.44 | $61.54 | 378341 |
| 2025-02-06 | 53.99 | $61.67 | 607900 |
| 2025-02-05 | 58.35 | $62.67 | 440900 |
| 2025-02-04 | 55.59 | $61.86 | 667203 |
| 2025-02-03 | 56.25 | $62.01 | 511420 |
| 2025-01-31 | 54.15 | $61.40 | 876742 |
| 2025-01-30 | 55.56 | $61.74 | 483916 |
| 2025-01-29 | 52.19 | $60.77 | 704600 |
| 2025-01-28 | 53.42 | $61.08 | 734122 |
| 2025-01-27 | 55.09 | $61.50 | 1.0M |
| 2025-01-24 | 50.85 | $60.28 | 949632 |
| 2025-01-23 | 52.51 | $60.71 | 941019 |
| 2025-01-22 | 50.14 | $60.05 | 1.5M |
| 2025-01-21 | 56.38 | $61.59 | 2.2M |
| 2025-01-17 | 48.19 | $59.53 | 1.7M |
| 2025-01-16 | 46.42 | $59.15 | 1.6M |
| 2025-01-15 | 38.28 | $57.60 | 527733 |
| 2025-01-14 | 29.55 | $56.27 | 942713 |
| 2025-01-13 | 30.04 | $56.43 | 807104 |
| 2025-01-10 | 27.93 | $56.13 | 964975 |
| 2025-01-08 | 33.92 | $57.98 | 394900 |
| 2025-01-07 | 36.40 | $58.60 | 457100 |
| 2025-01-06 | 37.54 | $58.87 | 624000 |
| 2025-01-03 | 38.74 | $59.15 | 391100 |
| 2025-01-02 | 40.44 | $59.54 | 515019 |
| 2024-12-31 | 39.66 | $59.42 | 337400 |
| 2024-12-30 | 38.33 | $59.21 | 618757 |
| 2024-12-27 | 38.72 | $59.31 | 632639 |
| 2024-12-26 | 36.34 | $58.92 | 488036 |
| 2024-12-24 | 35.97 | $58.86 | 260800 |
| 2024-12-23 | 36.50 | $59.02 | 891415 |
| 2024-12-20 | 33.49 | $58.50 | 708400 |
| 2024-12-19 | 28.39 | $57.68 | 791000 |
| 2024-12-18 | 28.62 | $57.77 | 751733 |
| 2024-12-17 | 33.22 | $59.40 | 979188 |
| 2024-12-16 | 29.18 | $58.79 | 979800 |
| 2024-12-13 | 31.69 | $59.63 | 588200 |
| 2024-12-12 | 30.61 | $59.47 | 593047 |
| 2024-12-11 | 32.43 | $60.07 | 620441 |
| 2024-12-10 | 35.34 | $60.94 | 489816 |
| 2024-12-09 | 37.71 | $61.58 | 537507 |
| 2024-12-06 | 35.79 | $61.28 | 385352 |
| 2024-12-05 | 39.99 | $62.36 | 331046 |
| 2024-12-04 | 38.79 | $62.17 | 522587 |
| 2024-12-03 | 42.16 | $62.97 | 405000 |
| 2024-12-02 | 44.03 | $63.38 | 561507 |
| 2024-11-29 | 45.42 | $63.68 | 340600 |
| 2024-11-27 | 43.44 | $63.33 | 389700 |
| 2024-11-26 | 40.50 | $62.83 | 986000 |
| 2024-11-25 | 42.29 | $63.26 | 666400 |
| 2024-11-22 | 41.43 | $63.11 | 1.0M |
| 2024-11-21 | 41.38 | $63.10 | 898430 |
| 2024-11-20 | 42.02 | $63.27 | 549428 |
| 2024-11-19 | 43.18 | $63.58 | 720929 |
| 2024-11-18 | 39.71 | $62.90 | 577700 |
| 2024-11-15 | 38.93 | $62.75 | 684074 |
| 2024-11-14 | 36.96 | $62.37 | 481400 |
| 2024-11-13 | 35.67 | $62.12 | 1.2M |
| 2024-11-12 | 37.98 | $62.90 | 853347 |
| 2024-11-11 | 42.10 | $64.14 | 404700 |
| 2024-11-08 | 41.12 | $63.94 | 488100 |
| 2024-11-07 | 42.34 | $64.30 | 527600 |
| 2024-11-06 | 41.52 | $64.12 | 437822 |
| 2024-11-05 | 46.24 | $65.47 | 308216 |
| 2024-11-04 | 41.46 | $64.45 | 395212 |
| 2024-11-01 | 40.52 | $64.26 | 465100 |
| 2024-10-31 | 37.16 | $63.59 | 580208 |
| 2024-10-30 | 42.16 | $65.07 | 417600 |
| 2024-10-29 | 42.35 | $65.12 | 463110 |
| 2024-10-28 | 45.66 | $66.00 | 331200 |
| 2024-10-25 | 42.50 | $65.35 | 480202 |
| 2024-10-24 | 46.41 | $66.34 | 277491 |
| 2024-10-23 | 46.82 | $66.44 | 461401 |
| 2024-10-22 | 46.14 | $66.29 | 317800 |
| 2024-10-21 | 49.09 | $67.03 | 327815 |
| 2024-10-18 | 53.34 | $68.00 | 391700 |
| 2024-10-17 | 49.90 | $67.19 | 476437 |
| 2024-10-16 | 54.36 | $68.14 | 692700 |
| 2024-10-15 | 49.98 | $67.16 | 452900 |
| 2024-10-14 | 48.68 | $66.89 | 316723 |
| 2024-10-11 | 45.46 | $66.24 | 296708 |
| 2024-10-10 | 42.51 | $65.68 | 257300 |
| 2024-10-09 | 42.25 | $65.63 | 289341 |
| 2024-10-08 | 43.27 | $65.90 | 295351 |
| 2024-10-07 | 41.16 | $65.48 | 534300 |
| 2024-10-04 | 45.02 | $66.50 | 551032 |
| 2024-10-03 | 46.95 | $66.97 | 500739 |
| 2024-10-02 | 55.66 | $68.78 | 469200 |
| 2024-10-01 | 63.53 | $70.05 | 1.0M |
| 2024-09-30 | 62.00 | $69.67 | 283500 |
| 2024-09-27 | 62.39 | $69.73 | 344229 |
| 2024-09-26 | 64.52 | $70.06 | 347200 |
| 2024-09-25 | 64.77 | $70.10 | 444900 |
| 2024-09-24 | 64.84 | $70.11 | 412539 |
| 2024-09-23 | 67.04 | $70.48 | 452000 |
| 2024-09-20 | 64.13 | $69.55 | 521632 |
| 2024-09-19 | 61.63 | $68.83 | 466010 |
| 2024-09-18 | 69.41 | $70.05 | 499030 |
| 2024-09-17 | 71.67 | $70.37 | 573300 |
| 2024-09-16 | 71.00 | $70.13 | 461400 |
| 2024-09-13 | 69.48 | $69.60 | 494200 |
| 2024-09-12 | 68.50 | $69.27 | 342605 |
| 2024-09-11 | 68.82 | $69.32 | 389703 |
| 2024-09-10 | 68.32 | $69.14 | 417622 |
| 2024-09-09 | 67.32 | $68.78 | 410200 |
| 2024-09-06 | 63.84 | $67.62 | 401900 |
| 2024-09-05 | 65.97 | $67.99 | 415820 |
| 2024-09-04 | 62.11 | $66.80 | 407923 |
| 2024-09-03 | 59.77 | $66.16 | 574200 |
| 2024-08-30 | 62.28 | $66.60 | 335040 |
| 2024-08-29 | 61.26 | $66.31 | 318118 |
| 2024-08-28 | 65.23 | $67.00 | 312100 |
| 2024-08-27 | 64.18 | $66.67 | 381205 |
| 2024-08-26 | 64.69 | $66.76 | 277000 |
| 2024-08-23 | 64.24 | $66.61 | 521100 |
| 2024-08-22 | 60.52 | $65.44 | 285800 |
| 2024-08-21 | 59.94 | $65.27 | 262300 |
| 2024-08-20 | 59.68 | $65.19 | 287700 |
| 2024-08-19 | 59.08 | $65.00 | 350000 |
| 2024-08-16 | 57.25 | $64.43 | 324100 |
| 2024-08-15 | 56.99 | $64.35 | 386248 |
| 2024-08-14 | 57.81 | $64.55 | 532941 |
| 2024-08-13 | 57.14 | $64.32 | 601700 |
| 2024-08-12 | 54.74 | $63.52 | 308749 |
| 2024-08-09 | 55.07 | $63.61 | 734249 |
| 2024-08-08 | 53.66 | $63.13 | 485922 |
| 2024-08-07 | 51.98 | $62.57 | 579800 |
| 2024-08-06 | 52.60 | $62.76 | 708784 |
| 2024-08-05 | 50.71 | $62.11 | 1.1M |
| 2024-08-02 | 61.29 | $65.08 | 1.2M |
| 2024-08-01 | 57.27 | $63.67 | 1.2M |
| 2024-07-31 | 60.58 | $64.45 | 635628 |
| 2024-07-30 | 59.14 | $63.95 | 757120 |
| 2024-07-29 | 60.78 | $64.34 | 903411 |
| 2024-07-26 | 58.78 | $63.62 | 519200 |
| 2024-07-25 | 55.89 | $62.65 | 501900 |
| 2024-07-24 | 56.55 | $62.82 | 584738 |
| 2024-07-23 | 54.19 | $62.04 | 332125 |
| 2024-07-22 | 54.37 | $62.09 | 684708 |
| 2024-07-19 | 53.49 | $61.79 | 1.4M |
| 2024-07-18 | 50.98 | $60.95 | 785413 |
| 2024-07-17 | 53.70 | $61.78 | 727941 |
| 2024-07-16 | 51.35 | $60.99 | 710400 |
| 2024-07-15 | 50.81 | $60.81 | 987000 |
| 2024-07-12 | 55.14 | $62.15 | 1.4M |
| 2024-07-11 | 57.58 | $62.85 | 1.0M |
| 2024-07-10 | 53.66 | $61.44 | 719647 |
| 2024-07-09 | 50.29 | $60.35 | 538229 |
| 2024-07-08 | 51.46 | $60.71 | 834742 |
| 2024-07-05 | 49.41 | $60.05 | 1.4M |
| 2024-07-03 | 46.22 | $59.08 | 744214 |
| 2024-07-02 | 40.06 | $57.41 | 825443 |
| 2024-07-01 | 38.98 | $57.14 | 1.0M |
| 2024-06-28 | 37.64 | $56.80 | 1.1M |
| 2024-06-27 | 37.30 | $56.71 | 1.2M |
| 2024-06-26 | 37.90 | $56.98 | 1.1M |
| 2024-06-25 | 39.41 | $57.66 | 1.1M |
| 2024-06-24 | 38.62 | $57.43 | 1.1M |
| 2024-06-21 | 37.62 | $57.13 | 1.3M |
| 2024-06-20 | 39.08 | $57.85 | 1.4M |
| 2024-06-18 | 34.56 | $56.50 | 1.5M |
| 2024-06-17 | 32.07 | $55.80 | 834300 |
| 2024-06-14 | 33.36 | $56.55 | 1.1M |
| 2024-06-13 | 31.98 | $56.15 | 953796 |
| 2024-06-12 | 33.21 | $56.90 | 1.2M |
| 2024-06-11 | 28.32 | $55.50 | 753413 |
| 2024-06-10 | 29.85 | $56.53 | 577077 |
| 2024-06-07 | 27.95 | $56.00 | 663200 |
| 2024-06-06 | 32.05 | $58.64 | 816817 |
| 2024-06-05 | 32.50 | $58.90 | 762100 |
| 2024-06-04 | 34.07 | $59.81 | 826043 |
| 2024-06-03 | 27.90 | $58.12 | 779661 |
| 2024-05-31 | 26.90 | $57.86 | 1.7M |
| 2024-05-30 | 27.22 | $58.09 | 1.3M |
| 2024-05-29 | 27.88 | $58.58 | 1.1M |
| 2024-05-28 | 29.91 | $60.01 | 801000 |
| 2024-05-24 | 30.93 | $60.69 | 1.0M |
| 2024-05-23 | 32.52 | $61.72 | 1.7M |
| 2024-05-22 | 63.40 | $71.99 | 326300 |
| 2024-05-21 | 67.74 | $72.72 | 243100 |
| 2024-05-20 | 66.70 | $72.37 | 324400 |
| 2024-05-17 | 69.50 | $72.83 | 226044 |
| 2024-05-16 | 72.51 | $73.31 | 318311 |
| 2024-05-15 | 71.25 | $72.80 | 298749 |
| 2024-05-14 | 67.76 | $71.53 | 173000 |
| 2024-05-13 | 65.47 | $70.80 | 246400 |
| 2024-05-10 | 68.05 | $71.21 | 295200 |
| 2024-05-09 | 66.81 | $70.80 | 284600 |
| 2024-05-08 | 63.67 | $69.84 | 185450 |
| 2024-05-07 | 62.91 | $69.62 | 250600 |
| 2024-05-06 | 59.33 | $68.65 | 186500 |
| 2024-05-03 | 58.06 | $68.33 | 267820 |
| 2024-05-02 | 55.06 | $67.61 | 527000 |
| 2024-05-01 | 52.88 | $67.12 | 257800 |
| 2024-04-30 | 50.71 | $66.65 | 217200 |
| 2024-04-29 | 53.04 | $67.12 | 231745 |
| 2024-04-26 | 49.22 | $66.31 | 287100 |
| 2024-04-25 | 51.43 | $66.76 | 232314 |
| 2024-04-24 | 51.72 | $66.82 | 253800 |
| 2024-04-23 | 51.81 | $66.84 | 336500 |
| 2024-04-22 | 47.33 | $65.85 | 451422 |
| 2024-04-19 | 45.02 | $65.38 | 488900 |
| 2024-04-18 | 45.26 | $65.44 | 350427 |
| 2024-04-17 | 41.03 | $64.59 | 286500 |
| 2024-04-16 | 35.01 | $63.52 | 449538 |
| 2024-04-15 | 38.46 | $64.51 | 312200 |
| 2024-04-12 | 40.33 | $65.00 | 437711 |
| 2024-04-11 | 38.35 | $64.66 | 246300 |
| 2024-04-10 | 39.11 | $64.87 | 294050 |
| 2024-04-09 | 47.13 | $66.77 | 215300 |
| 2024-04-08 | 45.97 | $66.56 | 414404 |
| 2024-04-05 | 44.70 | $66.33 | 404703 |
| 2024-04-04 | 54.64 | $68.21 | 233135 |
| 2024-04-03 | 54.38 | $68.16 | 247308 |
| 2024-04-02 | 53.69 | $68.02 | 321000 |
| 2024-04-01 | 52.76 | $67.83 | 232900 |
| 2024-03-28 | 54.91 | $68.22 | 280000 |
| 2024-03-27 | 53.09 | $67.83 | 302300 |
| 2024-03-26 | 49.74 | $67.15 | 372600 |
| 2024-03-25 | 54.23 | $67.98 | 479051 |
| 2024-03-22 | 54.34 | $68.00 | 217600 |
| 2024-03-21 | 53.98 | $67.92 | 311039 |
| 2024-03-20 | 57.27 | $68.53 | 283900 |
| 2024-03-19 | 51.57 | $67.29 | 184200 |
| 2024-03-18 | 51.17 | $67.21 | 227700 |
| 2024-03-15 | 54.82 | $67.89 | 368621 |
| 2024-03-14 | 52.75 | $67.45 | 219501 |
| 2024-03-13 | 53.55 | $67.60 | 224400 |
| 2024-03-12 | 53.05 | $67.49 | 333526 |
| 2024-03-11 | 59.00 | $68.59 | 236828 |
| 2024-03-08 | 60.23 | $68.80 | 380700 |
| 2024-03-07 | 59.93 | $68.72 | 266200 |
| 2024-03-06 | 58.82 | $68.42 | 299131 |
| 2024-03-05 | 56.24 | $67.75 | 406200 |
| 2024-03-04 | 55.17 | $67.48 | 375400 |
| 2024-03-01 | 51.17 | $66.53 | 254000 |
| 2024-02-29 | 51.77 | $66.66 | 326100 |
| 2024-02-28 | 49.24 | $66.08 | 376300 |
| 2024-02-27 | 50.54 | $66.38 | 208505 |
| 2024-02-26 | 47.38 | $65.66 | 284400 |
| 2024-02-23 | 51.66 | $66.64 | 240900 |
| 2024-02-22 | 48.93 | $66.03 | 349500 |
| 2024-02-21 | 51.89 | $66.68 | 533500 |
| 2024-02-20 | 52.03 | $66.71 | 647735 |
| 2024-02-16 | 44.44 | $65.09 | 256503 |
| 2024-02-15 | 42.91 | $64.80 | 297444 |
| 2024-02-14 | 38.57 | $64.02 | 896622 |
| 2024-02-13 | 36.69 | $63.70 | 289420 |
| 2024-02-12 | 39.87 | $64.58 | 412314 |
| 2024-02-09 | 37.77 | $64.22 | 428700 |
| 2024-02-08 | 40.22 | $64.88 | 468803 |
| 2024-02-07 | 47.15 | $66.46 | 484113 |
| 2024-02-06 | 47.69 | $66.57 | 1.4M |
| 2024-02-05 | 49.06 | $66.85 | 985405 |
| 2024-02-02 | 49.20 | $66.88 | 224725 |
| 2024-02-01 | 58.40 | $68.58 | 622254 |
| 2024-01-31 | 53.28 | $67.53 | 232300 |
| 2024-01-30 | 53.17 | $67.51 | 190914 |
| 2024-01-29 | 53.28 | $67.53 | 282800 |
| 2024-01-26 | 51.77 | $67.22 | 260700 |
| 2024-01-25 | 48.45 | $66.57 | 281243 |
| 2024-01-24 | 46.90 | $66.28 | 1.8M |
| 2024-01-23 | 48.92 | $66.70 | 2.0M |
| 2024-01-22 | 47.27 | $66.38 | 563816 |
| 2024-01-19 | 45.87 | $66.11 | 272810 |
| 2024-01-18 | 45.00 | $65.94 | 304571 |
| 2024-01-17 | 46.21 | $66.23 | 501700 |
| 2024-01-16 | 55.08 | $68.06 | 271200 |
| 2024-01-12 | 58.70 | $68.68 | 218648 |
| 2024-01-11 | 57.01 | $68.29 | 320133 |
| 2024-01-10 | 60.51 | $68.87 | 168700 |
| 2024-01-09 | 60.69 | $68.90 | 348900 |
| 2024-01-08 | 62.30 | $69.17 | 299342 |
| 2024-01-05 | 62.95 | $69.28 | 291527 |
| 2024-01-04 | 61.93 | $68.98 | 593600 |
| 2024-01-03 | 59.82 | $68.38 | 335143 |
| 2024-01-02 | 57.74 | $67.82 | 454300 |
| 2023-12-29 | 58.61 | $67.99 | 192200 |
| 2023-12-28 | 59.72 | $68.21 | 181744 |
| 2023-12-27 | 61.07 | $68.48 | 276428 |
| 2023-12-26 | 63.13 | $68.89 | 171142 |
| 2023-12-22 | 62.34 | $68.62 | 252300 |
| 2023-12-21 | 61.04 | $68.18 | 367347 |
| 2023-12-20 | 58.40 | $67.33 | 308418 |
| 2023-12-19 | 60.60 | $67.81 | 322832 |
| 2023-12-18 | 58.57 | $67.15 | 356900 |
| 2023-12-15 | 61.64 | $67.82 | 472900 |
| 2023-12-14 | 69.21 | $69.29 | 410401 |
| 2023-12-13 | 69.27 | $69.30 | 615800 |
| 2023-12-12 | 62.64 | $66.95 | 1.4M |
| 2023-12-11 | 67.46 | $67.77 | 483200 |
| 2023-12-08 | 66.57 | $67.47 | 336200 |
| 2023-12-07 | 68.60 | $67.81 | 361208 |
| 2023-12-06 | 66.66 | $67.13 | 322100 |
| 2023-12-05 | 63.90 | $66.24 | 582248 |
| 2023-12-04 | 63.81 | $66.21 | 455100 |
| 2023-12-01 | 67.38 | $66.84 | 401316 |
| 2023-11-30 | 64.92 | $66.01 | 401132 |
| 2023-11-29 | 64.62 | $65.91 | 434543 |
| 2023-11-28 | 63.99 | $65.70 | 577746 |
| 2023-11-27 | 63.14 | $65.41 | 413912 |
| 2023-11-24 | 61.83 | $64.97 | 389047 |
| 2023-11-22 | 60.41 | $64.50 | 413538 |
| 2023-11-21 | 65.82 | $65.59 | 1.1M |
| 2023-11-20 | 64.71 | $65.19 | 1.5M |
| 2023-11-17 | 62.51 | $64.42 | 1.1M |
| 2023-11-16 | 59.44 | $63.44 | 359200 |
| 2023-11-15 | 54.08 | $61.97 | 257800 |
| 2023-11-14 | 57.46 | $62.66 | 309545 |
| 2023-11-13 | 49.60 | $60.85 | 430300 |
| 2023-11-10 | 50.23 | $60.98 | 378700 |
| 2023-11-09 | 47.75 | $60.47 | 362500 |
| 2023-11-08 | 48.79 | $60.70 | 359347 |
| 2023-11-07 | 52.54 | $61.49 | 301671 |
| 2023-11-06 | 53.79 | $61.74 | 305817 |
| 2023-11-03 | 55.69 | $62.12 | 401844 |
| 2023-11-02 | 54.32 | $61.78 | 408044 |
| 2023-11-01 | 51.28 | $61.06 | 387038 |
| 2023-10-31 | 47.05 | $60.15 | 334322 |
| 2023-10-30 | 47.35 | $60.22 | 341322 |
| 2023-10-27 | 45.75 | $59.88 | 656628 |
| 2023-10-26 | 47.74 | $60.37 | 402444 |
| 2023-10-25 | 44.17 | $59.61 | 312441 |
| 2023-10-24 | 44.74 | $59.76 | 413500 |
| 2023-10-23 | 40.44 | $58.88 | 375600 |
| 2023-10-20 | 40.51 | $58.90 | 331300 |
| 2023-10-19 | 42.34 | $59.44 | 577000 |
| 2023-10-18 | 42.95 | $59.62 | 315223 |
| 2023-10-17 | 44.95 | $60.20 | 304000 |
| 2023-10-16 | 45.50 | $60.36 | 265000 |
| 2023-10-13 | 45.30 | $60.31 | 377700 |
| 2023-10-12 | 41.94 | $59.48 | 475600 |
| 2023-10-11 | 46.19 | $60.79 | 439800 |
| 2023-10-10 | 43.97 | $60.25 | 389100 |
| 2023-10-09 | 39.04 | $59.14 | 415200 |
| 2023-10-06 | 36.90 | $58.69 | 520138 |
| 2023-10-05 | 36.99 | $58.72 | 479200 |
| 2023-10-04 | 34.35 | $58.15 | 406526 |
| 2023-10-03 | 31.48 | $57.55 | 579775 |
| 2023-10-02 | 32.99 | $58.21 | 481700 |
| 2023-09-29 | 39.58 | $60.63 | 390228 |
| 2023-09-28 | 35.32 | $59.79 | 543838 |
| 2023-09-27 | 37.12 | $60.40 | 385300 |
| 2023-09-26 | 40.87 | $61.55 | 279433 |
| 2023-09-25 | 44.02 | $62.41 | 424022 |
| 2023-09-22 | 47.90 | $63.36 | 241938 |
| 2023-09-21 | 50.53 | $63.95 | 220345 |
| 2023-09-20 | 53.66 | $64.61 | 250300 |
| 2023-09-19 | 49.37 | $63.66 | 261940 |
| 2023-09-18 | 51.27 | $64.06 | 267422 |
| 2023-09-15 | 52.08 | $64.23 | 488400 |
| 2023-09-14 | 54.93 | $64.82 | 265100 |
| 2023-09-13 | 49.54 | $63.61 | 272719 |
| 2023-09-12 | 48.33 | $63.36 | 283644 |
| 2023-09-11 | 49.09 | $63.53 | 481915 |
| 2023-09-08 | 47.43 | $63.17 | 251536 |
| 2023-09-07 | 46.22 | $62.91 | 293507 |
| 2023-09-06 | 39.97 | $61.67 | 205206 |
| 2023-09-05 | 40.22 | $61.74 | 265414 |
| 2023-09-01 | 44.62 | $62.90 | 362103 |
| 2023-08-31 | 45.90 | $63.21 | 185100 |
| 2023-08-30 | 48.01 | $63.71 | 374600 |
| 2023-08-29 | 46.32 | $63.35 | 275700 |
| 2023-08-28 | 41.47 | $62.38 | 194000 |
| 2023-08-25 | 40.37 | $62.17 | 207112 |
| 2023-08-24 | 37.64 | $61.66 | 237300 |
| 2023-08-23 | 39.14 | $62.11 | 322500 |
| 2023-08-22 | 32.12 | $60.88 | 324000 |
| 2023-08-21 | 33.13 | $61.22 | 416200 |
| 2023-08-18 | 33.57 | $61.37 | 311100 |
| 2023-08-17 | 30.71 | $60.88 | 200161 |
| 2023-08-16 | 32.61 | $61.58 | 201800 |
| 2023-08-15 | 33.03 | $61.73 | 231900 |
| 2023-08-14 | 36.38 | $62.87 | 234000 |
| 2023-08-11 | 38.12 | $63.41 | 379409 |
| 2023-08-10 | 38.07 | $63.40 | 276700 |
| 2023-08-09 | 36.90 | $63.17 | 624827 |
| 2023-08-08 | 36.93 | $63.18 | 370928 |
| 2023-08-07 | 33.51 | $62.48 | 515200 |
| 2023-08-04 | 34.40 | $62.83 | 346200 |
| 2023-08-03 | 33.73 | $62.69 | 376200 |
| 2023-08-02 | 37.51 | $64.15 | 304700 |
| 2023-08-01 | 42.17 | $65.67 | 495407 |
| 2023-07-31 | 48.65 | $67.38 | 182000 |
| 2023-07-28 | 47.57 | $67.14 | 254539 |
| 2023-07-27 | 49.37 | $67.58 | 201749 |
| 2023-07-26 | 54.53 | $68.74 | 276900 |
| 2023-07-25 | 53.98 | $68.60 | 176549 |
| 2023-07-24 | 55.44 | $68.92 | 256713 |
| 2023-07-21 | 54.67 | $68.71 | 347538 |
| 2023-07-20 | 55.40 | $68.88 | 557614 |
| 2023-07-19 | 53.35 | $68.29 | 255600 |
| 2023-07-18 | 48.70 | $67.07 | 264200 |
| 2023-07-17 | 50.75 | $67.59 | 401200 |
| 2023-07-14 | 52.11 | $67.93 | 347100 |
| 2023-07-13 | 51.34 | $67.72 | 200900 |
| 2023-07-12 | 46.94 | $66.57 | 294315 |
| 2023-07-11 | 40.78 | $65.18 | 263100 |
| 2023-07-10 | 37.19 | $64.46 | 286539 |
| 2023-07-07 | 38.84 | $64.99 | 323900 |
| 2023-07-06 | 41.75 | $65.87 | 342201 |
| 2023-07-05 | 43.33 | $66.32 | 574600 |
| 2023-07-03 | 48.26 | $67.60 | 284300 |
| 2023-06-30 | 47.05 | $67.33 | 241226 |
| 2023-06-29 | 41.58 | $66.19 | 278040 |
| 2023-06-28 | 44.99 | $67.07 | 208900 |
| 2023-06-27 | 47.07 | $67.57 | 206400 |
| 2023-06-26 | 44.64 | $67.07 | 234226 |
| 2023-06-23 | 42.11 | $66.57 | 257900 |
| 2023-06-22 | 43.98 | $67.06 | 199530 |
| 2023-06-21 | 46.98 | $67.80 | 288900 |
| 2023-06-20 | 47.10 | $67.83 | 327928 |
| 2023-06-16 | 47.49 | $67.93 | 609509 |
| 2023-06-15 | 44.48 | $67.25 | 260337 |
| 2023-06-14 | 38.58 | $66.05 | 343300 |
| 2023-06-13 | 39.14 | $66.22 | 325026 |
| 2023-06-12 | 39.56 | $66.35 | 332330 |
| 2023-06-09 | 42.58 | $67.26 | 261748 |
| 2023-06-08 | 41.27 | $66.98 | 375626 |
| 2023-06-07 | 40.39 | $66.79 | 378318 |
| 2023-06-06 | 42.02 | $67.31 | 366700 |
| 2023-06-05 | 40.53 | $66.97 | 474299 |
| 2023-06-02 | 39.26 | $66.68 | 656300 |
| 2023-06-01 | 40.54 | $67.13 | 442800 |
| 2023-05-31 | 47.79 | $69.35 | 355318 |
| 2023-05-30 | 45.93 | $68.90 | 419500 |
| 2023-05-26 | 42.92 | $68.20 | 399436 |
| 2023-05-25 | 40.35 | $67.63 | 358700 |
| 2023-05-24 | 42.82 | $68.40 | 301800 |
| 2023-05-23 | 47.09 | $69.60 | 273500 |
| 2023-05-22 | 46.33 | $69.42 | 253333 |
| 2023-05-19 | 45.92 | $69.32 | 432100 |
| 2023-05-18 | 45.52 | $69.22 | 579405 |
| 2023-05-17 | 58.71 | $72.44 | 485500 |
| 2023-05-16 | 60.79 | $72.84 | 377535 |
| 2023-05-15 | 64.65 | $73.55 | 755000 |
| 2023-05-12 | 68.56 | $74.22 | 1.9M |
| 2023-05-11 | 64.00 | $72.74 | 598600 |
| 2023-05-10 | 68.87 | $73.50 | 483623 |
| 2023-05-09 | 67.64 | $73.10 | 434900 |
| 2023-05-08 | 67.11 | $72.93 | 158209 |
| 2023-05-05 | 69.05 | $73.24 | 275200 |
| 2023-05-04 | 68.09 | $72.90 | 332700 |
| 2023-05-03 | 64.13 | $71.63 | 223500 |
| 2023-05-02 | 63.73 | $71.51 | 278000 |
| 2023-05-01 | 65.60 | $71.83 | 172406 |
| 2023-04-28 | 65.05 | $71.65 | 183511 |
| 2023-04-27 | 65.72 | $71.77 | 210223 |
| 2023-04-26 | 63.66 | $71.07 | 203419 |
| 2023-04-25 | 65.31 | $71.38 | 254700 |
| 2023-04-24 | 64.46 | $71.08 | 286147 |
| 2023-04-21 | 65.78 | $71.34 | 314941 |
| 2023-04-20 | 63.61 | $70.54 | 283540 |
| 2023-04-19 | 61.70 | $69.88 | 189300 |
| 2023-04-18 | 59.97 | $69.31 | 220300 |
| 2023-04-17 | 60.70 | $69.47 | 434704 |
| 2023-04-14 | 61.32 | $69.61 | 534000 |
| 2023-04-13 | 73.90 | $72.07 | 271542 |
| 2023-04-12 | 73.24 | $71.76 | 262834 |
| 2023-04-11 | 71.87 | $71.13 | 243601 |
| 2023-04-10 | 72.60 | $71.26 | 217105 |
| 2023-04-06 | 72.87 | $71.31 | 405000 |
| 2023-04-05 | 70.95 | $70.37 | 530216 |
| 2023-04-04 | 67.83 | $69.02 | 332400 |
| 2023-04-03 | 64.92 | $67.92 | 362100 |
| 2023-03-31 | 65.28 | $67.99 | 305744 |
| 2023-03-30 | 63.71 | $67.41 | 246000 |
| 2023-03-29 | 60.74 | $66.39 | 324442 |
| 2023-03-28 | 59.69 | $66.05 | 266544 |
| 2023-03-27 | 58.40 | $65.63 | 291028 |
| 2023-03-24 | 57.43 | $65.32 | 355910 |
| 2023-03-23 | 54.08 | $64.29 | 536900 |
| 2023-03-22 | 52.10 | $63.72 | 314526 |
| 2023-03-21 | 52.90 | $63.93 | 250400 |
| 2023-03-20 | 55.97 | $64.72 | 279724 |
| 2023-03-17 | 52.56 | $63.69 | 460800 |
| 2023-03-16 | 56.26 | $64.61 | 442134 |
| 2023-03-15 | 52.72 | $63.58 | 698000 |
| 2023-03-14 | 57.24 | $64.64 | 371611 |
| 2023-03-13 | 56.74 | $64.49 | 511006 |
| 2023-03-10 | 49.03 | $62.44 | 423100 |
| 2023-03-09 | 46.69 | $61.91 | 212051 |
| 2023-03-08 | 47.28 | $62.06 | 229000 |
| 2023-03-07 | 42.61 | $61.03 | 266015 |
| 2023-03-06 | 47.45 | $62.28 | 232900 |
| 2023-03-03 | 47.53 | $62.30 | 235209 |
| 2023-03-02 | 45.75 | $61.90 | 210600 |
| 2023-03-01 | 43.23 | $61.35 | 411606 |
| 2023-02-28 | 49.42 | $62.91 | 305800 |
| 2023-02-27 | 54.77 | $64.03 | 244939 |
| 2023-02-24 | 51.99 | $63.40 | 229400 |
| 2023-02-23 | 54.94 | $63.98 | 176400 |
| 2023-02-22 | 56.58 | $64.29 | 268269 |
| 2023-02-21 | 57.20 | $64.41 | 283301 |
| 2023-02-17 | 57.60 | $64.49 | 245532 |
| 2023-02-16 | 51.34 | $62.95 | 205346 |
| 2023-02-15 | 54.78 | $63.64 | 208000 |
| 2023-02-14 | 57.94 | $64.23 | 291300 |
| 2023-02-13 | 55.90 | $63.73 | 246344 |
| 2023-02-10 | 51.25 | $62.70 | 274843 |
| 2023-02-09 | 48.66 | $62.18 | 282421 |
| 2023-02-08 | 47.28 | $61.91 | 196612 |
| 2023-02-07 | 49.88 | $62.46 | 182115 |
| 2023-02-06 | 52.05 | $62.90 | 274825 |
| 2023-02-03 | 49.38 | $62.34 | 263449 |
| 2023-02-02 | 56.78 | $63.72 | 278100 |
| 2023-02-01 | 58.04 | $63.93 | 467900 |
| 2023-01-31 | 57.36 | $63.77 | 200200 |
| 2023-01-30 | 57.92 | $63.87 | 238346 |
| 2023-01-27 | 57.00 | $63.64 | 233549 |
| 2023-01-26 | 60.37 | $64.26 | 212512 |
| 2023-01-25 | 61.83 | $64.52 | 213000 |
| 2023-01-24 | 60.10 | $64.03 | 201235 |
| 2023-01-23 | 59.57 | $63.88 | 262696 |
| 2023-01-20 | 62.19 | $64.38 | 282100 |
| 2023-01-19 | 61.78 | $64.25 | 321739 |
| 2023-01-18 | 60.21 | $63.76 | 297529 |
| 2023-01-17 | 60.50 | $63.82 | 283300 |
| 2023-01-13 | 58.39 | $63.15 | 288307 |
| 2023-01-12 | 59.11 | $63.31 | 233508 |
| 2023-01-11 | 58.22 | $63.02 | 308600 |
| 2023-01-10 | 56.05 | $62.32 | 307119 |
| 2023-01-09 | 58.31 | $62.87 | 462700 |
| 2023-01-06 | 62.18 | $63.76 | 562528 |
| 2023-01-05 | 54.40 | $61.35 | 478741 |
| 2023-01-04 | 57.68 | $62.05 | 484033 |
| 2023-01-03 | 51.49 | $60.49 | 446100 |
| 2022-12-30 | 50.75 | $60.32 | 219338 |
| 2022-12-29 | 52.65 | $60.74 | 284830 |
| 2022-12-28 | 49.16 | $59.93 | 355200 |
| 2022-12-27 | 52.56 | $60.68 | 224800 |
| 2022-12-23 | 53.31 | $60.84 | 238911 |
| 2022-12-22 | 51.17 | $60.32 | 298723 |
| 2022-12-21 | 52.90 | $60.71 | 489700 |
| 2022-12-20 | 52.66 | $60.65 | 370900 |
| 2022-12-19 | 52.14 | $60.51 | 430100 |
| 2022-12-16 | 53.02 | $60.73 | 447200 |
| 2022-12-15 | 59.34 | $62.19 | 375801 |
| 2022-12-14 | 64.06 | $63.14 | 384000 |
| 2022-12-13 | 62.91 | $62.75 | 372846 |
| 2022-12-12 | 62.05 | $62.46 | 308500 |
| 2022-12-09 | 61.68 | $62.33 | 363043 |
| 2022-12-08 | 63.86 | $62.80 | 625647 |
| 2022-12-07 | 61.64 | $61.99 | 306500 |
| 2022-12-06 | 62.59 | $62.20 | 292100 |
| 2022-12-05 | 64.38 | $62.60 | 358000 |
| 2022-12-02 | 64.04 | $62.46 | 343232 |
| 2022-12-01 | 65.67 | $62.84 | 707100 |
| 2022-11-30 | 62.73 | $61.60 | 341300 |
| 2022-11-29 | 60.17 | $60.62 | 335000 |
| 2022-11-28 | 61.39 | $60.92 | 470922 |
| 2022-11-25 | 64.65 | $61.70 | 235700 |
| 2022-11-23 | 64.14 | $61.48 | 466439 |
| 2022-11-22 | 63.66 | $61.27 | 331511 |
| 2022-11-21 | 62.49 | $60.75 | 368037 |
| 2022-11-18 | 61.75 | $60.42 | 340805 |
| 2022-11-17 | 59.25 | $59.34 | 351200 |
| 2022-11-16 | 61.70 | $60.03 | 347700 |
| 2022-11-15 | 60.04 | $59.30 | 449621 |
| 2022-11-14 | 59.30 | $58.98 | 484600 |
| 2022-11-11 | 60.70 | $59.40 | 426147 |
| 2022-11-10 | 61.25 | $59.57 | 663408 |
| 2022-11-09 | 51.61 | $55.66 | 421938 |
| 2022-11-08 | 53.35 | $56.20 | 541307 |
| 2022-11-07 | 50.38 | $55.19 | 426300 |
| 2022-11-04 | 50.50 | $55.23 | 544400 |
| 2022-11-03 | 47.25 | $54.15 | 583300 |
| 2022-11-02 | 49.57 | $54.96 | 508023 |
| 2022-11-01 | 49.68 | $55.00 | 567048 |
| 2022-10-31 | 48.61 | $54.62 | 637811 |
| 2022-10-28 | 50.44 | $55.30 | 460200 |
| 2022-10-27 | 47.55 | $54.25 | 537500 |
| 2022-10-26 | 46.25 | $53.79 | 485987 |
| 2022-10-25 | 46.00 | $53.70 | 879326 |
| 2022-10-24 | 40.99 | $51.97 | 854800 |
| 2022-10-21 | 37.60 | $50.90 | 405746 |
| 2022-10-20 | 35.69 | $50.32 | 602100 |
| 2022-10-19 | 36.68 | $50.86 | 571020 |
| 2022-10-18 | 37.62 | $51.37 | 663915 |
| 2022-10-17 | 37.59 | $51.36 | 822372 |
| 2022-10-14 | 28.87 | $48.65 | 623043 |
| 2022-10-13 | 29.80 | $49.29 | 751200 |
| 2022-10-12 | 22.21 | $47.26 | 656944 |
| 2022-10-11 | 23.88 | $48.64 | 826504 |
| 2022-10-10 | 24.95 | $49.47 | 825400 |
| 2022-10-07 | 26.13 | $50.35 | 803100 |
| 2022-10-06 | 26.72 | $50.78 | 558485 |
| 2022-10-05 | 29.22 | $52.51 | 687400 |
| 2022-10-04 | 31.40 | $53.86 | 802800 |
| 2022-10-03 | 27.64 | $52.87 | 791600 |
| 2022-09-30 | 22.14 | $51.53 | 810200 |
| 2022-09-29 | 22.40 | $51.74 | 926400 |
| 2022-09-28 | 23.77 | $52.86 | 1.0M |
| 2022-09-27 | 17.91 | $51.49 | 1.0M |
| 2022-09-26 | 20.11 | $53.54 | 1.0M |
| 2022-09-23 | 23.89 | $56.32 | 694100 |
| 2022-09-22 | 28.11 | $58.66 | 310400 |
| 2022-09-21 | 28.32 | $58.76 | 342200 |
| 2022-09-20 | 28.69 | $58.95 | 438316 |
| 2022-09-19 | 30.88 | $60.02 | 377443 |
| 2022-09-16 | 30.64 | $59.97 | 301844 |
| 2022-09-15 | 30.01 | $59.83 | 546912 |
| 2022-09-14 | 33.89 | $61.68 | 389700 |
| 2022-09-13 | 35.63 | $62.42 | 453600 |
| 2022-09-12 | 38.63 | $63.59 | 399600 |
| 2022-09-09 | 35.37 | $62.85 | 301707 |
| 2022-09-08 | 31.24 | $61.97 | 504400 |
| 2022-09-07 | 32.84 | $62.68 | 342300 |
| 2022-09-06 | 32.96 | $62.73 | 512028 |
| 2022-09-02 | 30.30 | $62.15 | 376229 |
| 2022-09-01 | 32.20 | $63.06 | 577200 |
| 2022-08-31 | 32.48 | $63.19 | 764221 |
| 2022-08-30 | 39.49 | $66.02 | 818901 |
| 2022-08-29 | 46.27 | $68.04 | 211234 |
| 2022-08-26 | 44.10 | $67.56 | 299500 |
| 2022-08-25 | 47.97 | $68.57 | 267570 |
| 2022-08-24 | 48.41 | $68.68 | 376434 |
| 2022-08-23 | 50.77 | $69.27 | 502217 |
| 2022-08-22 | 54.97 | $70.24 | 380124 |
| 2022-08-19 | 54.79 | $70.19 | 338870 |
| 2022-08-18 | 57.45 | $70.79 | 391300 |
| 2022-08-17 | 60.32 | $71.41 | 336543 |
| 2022-08-16 | 60.88 | $71.53 | 274200 |
| 2022-08-15 | 58.24 | $70.67 | 248700 |
| 2022-08-12 | 57.45 | $70.42 | 243400 |
| 2022-08-11 | 54.31 | $69.47 | 322740 |
| 2022-08-10 | 57.58 | $70.24 | 230111 |
| 2022-08-09 | 57.07 | $70.08 | 220424 |
| 2022-08-08 | 54.61 | $69.32 | 293230 |
| 2022-08-05 | 51.96 | $68.55 | 296752 |
| 2022-08-04 | 56.25 | $69.61 | 308802 |
| 2022-08-03 | 57.19 | $69.83 | 374900 |
| 2022-08-02 | 58.19 | $70.07 | 469400 |
| 2022-08-01 | 56.09 | $69.38 | 427324 |
| 2022-07-29 | 57.00 | $69.61 | 241900 |
| 2022-07-28 | 54.22 | $68.70 | 250600 |
| 2022-07-27 | 51.95 | $68.00 | 255232 |
| 2022-07-26 | 52.38 | $68.12 | 301300 |
| 2022-07-25 | 50.63 | $67.57 | 285200 |
| 2022-07-22 | 47.26 | $66.56 | 329512 |
| 2022-07-21 | 41.63 | $65.06 | 307830 |
| 2022-07-20 | 45.27 | $66.25 | 361200 |
| 2022-07-19 | 47.39 | $66.89 | 323328 |
| 2022-07-18 | 45.30 | $66.34 | 294100 |
| 2022-07-15 | 45.11 | $66.29 | 359900 |
| 2022-07-14 | 42.59 | $65.62 | 351909 |
| 2022-07-13 | 42.55 | $65.61 | 277100 |
| 2022-07-12 | 40.38 | $65.02 | 422144 |
| 2022-07-11 | 40.60 | $65.11 | 346950 |
| 2022-07-08 | 38.94 | $64.64 | 335112 |
| 2022-07-07 | 40.17 | $65.18 | 340523 |
| 2022-07-06 | 40.41 | $65.29 | 572200 |
| 2022-07-05 | 38.62 | $64.74 | 597911 |
| 2022-07-01 | 41.26 | $65.97 | 657500 |
| 2022-06-30 | 37.00 | $64.69 | 554900 |
| 2022-06-29 | 39.90 | $66.04 | 335900 |
| 2022-06-28 | 37.56 | $65.36 | 406425 |
| 2022-06-27 | 38.44 | $65.78 | 400800 |
| 2022-06-24 | 36.76 | $65.28 | 425800 |
| 2022-06-23 | 30.08 | $63.43 | 540615 |
| 2022-06-22 | 31.07 | $64.02 | 630300 |
| 2022-06-21 | 28.04 | $63.23 | 467648 |
| 2022-06-17 | 28.30 | $63.40 | 662900 |
| 2022-06-16 | 29.93 | $64.48 | 717000 |
| 2022-06-15 | 30.44 | $64.81 | 680647 |
| 2022-06-14 | 26.35 | $63.68 | 585113 |
| 2022-06-13 | 28.94 | $65.49 | 540300 |
| 2022-06-10 | 32.02 | $67.35 | 441604 |
| 2022-06-09 | 32.16 | $67.43 | 437938 |
| 2022-06-08 | 34.90 | $68.95 | 464240 |
| 2022-06-07 | 38.32 | $70.62 | 517236 |
| 2022-06-06 | 39.49 | $71.15 | 349000 |
| 2022-06-03 | 38.58 | $70.88 | 214417 |
| 2022-06-02 | 44.74 | $73.50 | 333622 |
| 2022-06-01 | 41.31 | $72.49 | 473813 |
| 2022-05-31 | 46.44 | $74.38 | 460700 |
| 2022-05-27 | 45.66 | $74.15 | 381900 |
| 2022-05-26 | 48.24 | $75.04 | 422643 |
| 2022-05-25 | 57.84 | $77.79 | 407447 |
| 2022-05-24 | 57.63 | $77.72 | 465332 |
| 2022-05-23 | 55.59 | $77.02 | 422501 |
| 2022-05-20 | 53.11 | $76.21 | 380932 |
| 2022-05-19 | 52.30 | $75.95 | 411249 |
| 2022-05-18 | 54.33 | $76.54 | 387800 |
| 2022-05-17 | 57.19 | $77.34 | 353505 |
| 2022-05-16 | 51.86 | $75.57 | 330027 |
| 2022-05-13 | 49.99 | $75.01 | 349113 |
| 2022-05-12 | 42.84 | $73.11 | 402644 |
| 2022-05-11 | 41.75 | $72.85 | 384304 |
| 2022-05-10 | 43.00 | $73.27 | 424500 |
| 2022-05-09 | 42.38 | $73.11 | 455800 |
| 2022-05-06 | 43.11 | $73.37 | 520119 |
| 2022-05-05 | 45.42 | $74.18 | 461160 |
| 2022-05-04 | 47.93 | $75.01 | 373147 |
| 2022-05-03 | 44.94 | $74.15 | 354640 |
| 2022-05-02 | 43.40 | $73.72 | 356500 |
| 2022-04-29 | 44.61 | $74.16 | 432909 |
| 2022-04-28 | 52.08 | $76.53 | 362126 |
| 2022-04-27 | 49.14 | $75.67 | 425605 |
| 2022-04-26 | 47.14 | $75.11 | 463500 |
| 2022-04-25 | 50.23 | $76.03 | 444837 |
| 2022-04-22 | 48.23 | $75.46 | 319903 |
| 2022-04-21 | 47.99 | $75.39 | 489920 |
| 2022-04-20 | 54.68 | $77.31 | 241219 |
| 2022-04-19 | 51.61 | $76.39 | 313300 |
| 2022-04-18 | 54.51 | $77.15 | 241700 |
| 2022-04-14 | 55.84 | $77.49 | 342915 |
| 2022-04-13 | 57.53 | $77.92 | 402044 |
| 2022-04-12 | 56.75 | $77.65 | 626427 |
| 2022-04-11 | 62.58 | $79.09 | 340800 |
| 2022-04-08 | 65.89 | $79.83 | 384028 |
| 2022-04-07 | 65.42 | $79.63 | 377600 |
| 2022-04-06 | 67.08 | $80.01 | 481633 |
| 2022-04-05 | 63.92 | $78.63 | 450600 |
| 2022-04-04 | 59.22 | $76.89 | 318900 |
| 2022-04-01 | 59.77 | $77.02 | 464549 |
| 2022-03-31 | 59.35 | $76.87 | 278512 |
| 2022-03-30 | 59.30 | $76.85 | 332237 |
| 2022-03-29 | 55.62 | $75.52 | 197100 |
| 2022-03-28 | 52.63 | $74.54 | 235100 |
| 2022-03-25 | 53.86 | $74.89 | 196997 |
| 2022-03-24 | 51.42 | $74.10 | 288300 |
| 2022-03-23 | 49.46 | $73.49 | 318100 |
| 2022-03-22 | 52.92 | $74.53 | 270800 |
| 2022-03-21 | 53.36 | $74.66 | 381900 |
| 2022-03-18 | 54.43 | $74.98 | 496726 |
| 2022-03-17 | 55.18 | $75.21 | 285300 |
| 2022-03-16 | 51.79 | $73.98 | 407318 |
| 2022-03-15 | 57.21 | $75.60 | 454625 |
| 2022-03-14 | 48.69 | $72.89 | 467509 |
| 2022-03-11 | 48.07 | $72.72 | 672426 |
| 2022-03-10 | 54.34 | $74.44 | 298600 |
| 2022-03-09 | 56.92 | $75.07 | 492600 |
| 2022-03-08 | 50.30 | $73.21 | 495034 |
| 2022-03-07 | 50.10 | $73.16 | 592638 |
| 2022-03-04 | 53.81 | $74.08 | 718680 |
| 2022-03-03 | 56.35 | $74.67 | 526810 |
| 2022-03-02 | 59.62 | $75.39 | 397500 |
| 2022-03-01 | 61.36 | $75.76 | 407600 |
| 2022-02-28 | 60.83 | $75.58 | 550700 |
| 2022-02-25 | 56.54 | $74.21 | 486835 |
| 2022-02-24 | 44.17 | $71.29 | 590286 |
| 2022-02-23 | 51.19 | $72.77 | 356200 |
| 2022-02-22 | 51.66 | $72.86 | 392739 |
| 2022-02-18 | 57.20 | $73.85 | 324300 |
| 2022-02-17 | 56.21 | $73.63 | 550811 |
| 2022-02-16 | 56.03 | $73.59 | 302335 |
| 2022-02-15 | 50.88 | $72.49 | 338300 |
| 2022-02-14 | 52.86 | $72.86 | 498400 |
| 2022-02-11 | 58.66 | $73.85 | 548900 |
| 2022-02-10 | 57.13 | $73.51 | 539805 |
| 2022-02-09 | 56.35 | $73.34 | 253621 |
| 2022-02-08 | 56.27 | $73.32 | 326008 |
| 2022-02-07 | 55.24 | $73.08 | 304000 |
| 2022-02-04 | 55.45 | $73.12 | 408800 |
| 2022-02-03 | 63.75 | $74.59 | 257800 |
| 2022-02-02 | 65.59 | $74.88 | 313344 |
| 2022-02-01 | 63.41 | $74.25 | 494000 |
| 2022-01-31 | 59.29 | $73.19 | 311200 |
| 2022-01-28 | 63.11 | $73.79 | 369700 |
| 2022-01-27 | 61.21 | $73.31 | 346651 |
| 2022-01-26 | 55.28 | $72.01 | 603800 |
| 2022-01-25 | 62.54 | $73.05 | 579123 |
| 2022-01-24 | 62.04 | $72.94 | 626000 |
| 2022-01-21 | 67.00 | $73.58 | 762608 |
| 2022-01-20 | 70.16 | $73.96 | 336500 |
| 2022-01-19 | 71.17 | $74.08 | 395901 |
| 2022-01-18 | 70.22 | $73.80 | 374000 |
| 2022-01-14 | 69.72 | $73.65 | 522700 |
| 2022-01-13 | 67.51 | $73.02 | 409340 |
| 2022-01-12 | 63.59 | $72.04 | 215900 |
| 2022-01-11 | 61.75 | $71.63 | 321300 |
| 2022-01-10 | 61.35 | $71.54 | 280000 |
| 2022-01-07 | 61.83 | $71.61 | 276600 |
| 2022-01-06 | 59.30 | $71.03 | 300600 |
| 2022-01-05 | 64.33 | $71.75 | 347517 |
| 2022-01-04 | 69.81 | $72.45 | 315900 |
| 2022-01-03 | 69.31 | $72.31 | 415400 |
| 2021-12-31 | 69.39 | $72.32 | 271400 |
| 2021-12-30 | 74.44 | $72.96 | 252602 |
| 2021-12-29 | 78.52 | $73.44 | 308600 |
| 2021-12-28 | 76.54 | $72.66 | 171245 |
| 2021-12-27 | 76.43 | $72.62 | 133100 |
| 2021-12-23 | 75.78 | $72.37 | 191200 |
| 2021-12-22 | 75.52 | $72.27 | 345151 |
| 2021-12-21 | 73.44 | $71.49 | 424300 |
| 2021-12-20 | 72.65 | $71.21 | 377119 |
| 2021-12-17 | 70.30 | $70.43 | 652200 |
| 2021-12-16 | 67.36 | $69.57 | 320500 |
| 2021-12-15 | 72.68 | $70.24 | 283900 |
| 2021-12-14 | 70.57 | $69.60 | 253014 |
| 2021-12-13 | 69.45 | $69.28 | 347732 |
| 2021-12-10 | 71.55 | $69.54 | 235140 |
| 2021-12-09 | 70.27 | $69.15 | 441400 |
| 2021-12-08 | 68.98 | $68.77 | 306000 |
| 2021-12-07 | 65.94 | $67.95 | 241039 |
| 2021-12-06 | 64.07 | $67.49 | 363900 |
| 2021-12-03 | 59.97 | $66.59 | 301200 |
| 2021-12-02 | 54.93 | $65.66 | 383700 |
| 2021-12-01 | 57.44 | $66.00 | 444216 |
| 2021-11-30 | 57.96 | $66.07 | 498002 |
| 2021-11-29 | 63.23 | $66.75 | 297715 |
| 2021-11-26 | 63.14 | $66.73 | 193800 |
| 2021-11-24 | 62.73 | $66.64 | 187300 |
| 2021-11-23 | 62.80 | $66.65 | 322337 |
| 2021-11-22 | 60.53 | $66.13 | 340908 |
| 2021-11-19 | 61.22 | $66.23 | 337600 |
| 2021-11-18 | 60.97 | $66.17 | 269100 |
| 2021-11-17 | 59.47 | $65.81 | 199100 |
| 2021-11-16 | 57.04 | $65.25 | 180547 |
| 2021-11-15 | 61.21 | $65.92 | 173300 |
| 2021-11-12 | 59.23 | $65.45 | 234700 |
| 2021-11-11 | 57.10 | $64.97 | 180911 |
| 2021-11-10 | 57.33 | $65.01 | 235815 |
| 2021-11-09 | 53.22 | $64.12 | 278500 |
| 2021-11-08 | 54.74 | $64.39 | 230100 |
| 2021-11-05 | 54.85 | $64.41 | 346948 |
| 2021-11-04 | 55.44 | $64.52 | 246000 |
| 2021-11-03 | 57.33 | $64.88 | 177100 |
| 2021-11-02 | 56.10 | $64.57 | 200300 |
| 2021-11-01 | 57.63 | $64.87 | 225100 |
| 2021-10-29 | 54.54 | $64.08 | 352617 |
| 2021-10-28 | 60.13 | $65.14 | 577611 |
| 2021-10-27 | 55.83 | $64.08 | 484800 |
| 2021-10-26 | 52.23 | $63.30 | 358900 |
| 2021-10-25 | 48.44 | $62.56 | 222000 |
| 2021-10-22 | 49.76 | $62.82 | 192400 |
| 2021-10-21 | 48.42 | $62.56 | 175713 |
| 2021-10-20 | 50.94 | $63.07 | 179800 |
| 2021-10-19 | 47.65 | $62.42 | 228811 |
| 2021-10-18 | 44.94 | $61.92 | 392519 |
| 2021-10-15 | 43.22 | $61.61 | 200216 |
| 2021-10-14 | 43.43 | $61.66 | 223817 |
| 2021-10-13 | 43.59 | $61.70 | 268903 |
| 2021-10-12 | 35.78 | $60.31 | 175900 |
| 2021-10-11 | 35.17 | $60.21 | 201500 |
| 2021-10-08 | 35.88 | $60.43 | 365300 |
| 2021-10-07 | 37.60 | $60.95 | 375528 |
| 2021-10-06 | 40.32 | $61.72 | 279982 |
| 2021-10-05 | 40.98 | $61.90 | 239733 |
| 2021-10-04 | 39.89 | $61.69 | 497825 |
| 2021-10-01 | 33.89 | $60.60 | 500010 |
| 2021-09-30 | 27.80 | $59.63 | 339046 |
| 2021-09-29 | 29.33 | $60.21 | 329837 |
| 2021-09-28 | 29.44 | $60.25 | 574929 |
| 2021-09-27 | 34.29 | $61.89 | 259348 |
| 2021-09-24 | 36.67 | $62.57 | 314733 |
| 2021-09-23 | 42.34 | $63.95 | 280723 |
| 2021-09-22 | 42.89 | $64.07 | 340500 |
| 2021-09-21 | 48.44 | $65.19 | 254217 |
| 2021-09-20 | 47.17 | $64.97 | 397100 |
| 2021-09-17 | 53.13 | $66.02 | 509200 |
| 2021-09-16 | 57.55 | $66.69 | 317000 |
| 2021-09-15 | 55.99 | $66.39 | 296621 |
| 2021-09-14 | 57.52 | $66.62 | 410000 |
| 2021-09-13 | 54.60 | $66.05 | 399039 |
| 2021-09-10 | 46.26 | $64.70 | 397248 |
| 2021-09-09 | 48.32 | $65.03 | 432737 |
| 2021-09-08 | 48.50 | $65.06 | 322600 |
| 2021-09-07 | 41.00 | $64.02 | 221200 |
| 2021-09-03 | 47.51 | $65.05 | 281600 |
| 2021-09-02 | 51.03 | $65.52 | 297834 |
| 2021-09-01 | 48.97 | $65.25 | 260900 |
| 2021-08-31 | 46.10 | $64.89 | 190439 |
| 2021-08-30 | 44.27 | $64.67 | 127443 |
| 2021-08-27 | 44.19 | $64.66 | 250428 |
| 2021-08-26 | 43.72 | $64.60 | 474200 |
| 2021-08-25 | 49.59 | $65.49 | 299300 |
| 2021-08-24 | 52.93 | $65.93 | 268500 |
| 2021-08-23 | 57.08 | $66.43 | 170242 |
| 2021-08-20 | 61.37 | $66.90 | 160005 |
| 2021-08-19 | 60.41 | $66.74 | 183100 |
| 2021-08-18 | 62.92 | $67.01 | 420928 |
| 2021-08-17 | 59.35 | $66.41 | 203700 |
| 2021-08-16 | 59.23 | $66.39 | 229612 |
| 2021-08-13 | 59.11 | $66.37 | 171131 |
| 2021-08-12 | 56.13 | $65.88 | 152215 |
| 2021-08-11 | 55.44 | $65.77 | 148416 |
| 2021-08-10 | 56.44 | $65.90 | 222800 |
| 2021-08-09 | 55.26 | $65.70 | 237536 |
| 2021-08-06 | 52.70 | $65.28 | 195400 |
| 2021-08-05 | 55.27 | $65.64 | 156208 |
| 2021-08-04 | 52.26 | $65.15 | 241300 |
| 2021-08-03 | 50.59 | $64.89 | 240738 |
| 2021-08-02 | 49.55 | $64.73 | 247700 |
| 2021-07-30 | 46.84 | $64.32 | 253700 |
| 2021-07-29 | 51.38 | $65.03 | 167000 |
| 2021-07-28 | 51.72 | $65.08 | 207438 |
| 2021-07-27 | 52.17 | $65.15 | 214100 |
| 2021-07-26 | 46.87 | $64.31 | 568200 |
| 2021-07-23 | 47.71 | $64.45 | 314047 |
| 2021-07-22 | 40.65 | $63.47 | 238800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-52.26
2026-07-20
Close Price
$82.48
Vol: 628645
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -52.26 | $82.48 | 628645 |
| 2026-07-17 | -16.45 | $83.99 | 831700 |
| 2026-07-16 | -30.43 | $82.51 | 802539 |
| 2026-07-15 | -23.01 | $82.91 | 858200 |
| 2026-07-14 | -13.73 | $83.41 | 727100 |
| 2026-07-13 | -15.36 | $83.28 | 749300 |
| 2026-07-10 | -28.28 | $82.59 | 470438 |
| 2026-07-09 | -33.33 | $82.32 | 662132 |
| 2026-07-08 | -10.67 | $83.53 | 903100 |
| 2026-07-07 | -18.54 | $83.11 | 794727 |
| 2026-07-06 | -28.28 | $82.59 | 997100 |
| 2026-07-02 | -23.41 | $82.85 | 1.1M |
| 2026-07-01 | -73.41 | $80.18 | 1.4M |
| 2026-06-30 | -23.03 | $82.87 | 1.0M |
| 2026-06-29 | -6.37 | $83.76 | 995168 |
| 2026-06-26 | -20.41 | $83.01 | 1.3M |
| 2026-06-25 | -36.51 | $83.42 | 1.2M |
| 2026-06-24 | -46.38 | $82.83 | 2.7M |
| 2026-06-23 | -70.04 | $81.57 | 1.3M |
| 2026-06-22 | -76.44 | $80.97 | 1.3M |
| 2026-06-18 | -92.75 | $79.44 | 3.0M |
| 2026-06-17 | -88.28 | $80.68 | 954003 |
| 2026-06-16 | -69.35 | $82.28 | 1.0M |
| 2026-06-15 | -77.75 | $81.57 | 896102 |
| 2026-06-12 | -72.66 | $81.84 | 666295 |
| 2026-06-11 | -76.36 | $81.52 | 910737 |
| 2026-06-10 | -89.50 | $80.38 | 707959 |
| 2026-06-09 | -81.43 | $81.08 | 904612 |
| 2026-06-08 | -91.93 | $80.17 | 1.1M |
| 2026-06-05 | -72.43 | $81.86 | 979075 |
| 2026-06-04 | -77.97 | $81.38 | 899900 |
| 2026-06-03 | -91.70 | $80.23 | 1.1M |
| 2026-06-02 | -87.23 | $80.64 | 901800 |
| 2026-06-01 | -94.21 | $80.00 | 1.6M |
| 2026-05-29 | -79.94 | $81.53 | 1.5M |
| 2026-05-28 | -47.52 | $84.86 | 904200 |
| 2026-05-27 | -38.46 | $85.79 | 1.1M |
| 2026-05-26 | -20.06 | $87.68 | 669417 |
| 2026-05-22 | -30.48 | $86.61 | 728338 |
| 2026-05-21 | -32.33 | $86.42 | 714551 |
| 2026-05-20 | -48.88 | $84.72 | 1.2M |
| 2026-05-19 | -54.43 | $84.15 | 1.4M |
| 2026-05-18 | -57.45 | $83.84 | 4.2M |
| 2026-05-15 | -88.61 | $80.64 | 7.1M |
| 2026-05-14 | -42.23 | $87.43 | 4.5M |
| 2026-05-13 | -50.46 | $86.98 | 2.9M |
| 2026-05-12 | -45.70 | $87.24 | 2.6M |
| 2026-05-11 | -47.17 | $87.16 | 1.6M |
| 2026-05-08 | -52.10 | $86.89 | 1.0M |
| 2026-05-07 | -76.23 | $85.91 | 843200 |
| 2026-05-06 | -48.12 | $87.85 | 813800 |
| 2026-05-05 | -51.16 | $87.64 | 889413 |
| 2026-05-04 | -53.19 | $87.50 | 511342 |
| 2026-05-01 | -38.99 | $88.48 | 884100 |
| 2026-04-30 | -23.62 | $89.54 | 1.3M |
| 2026-04-29 | -75.22 | $85.98 | 1.1M |
| 2026-04-28 | -48.95 | $87.45 | 790304 |
| 2026-04-27 | -50.13 | $87.23 | 573851 |
| 2026-04-24 | -39.10 | $87.42 | 692440 |
| 2026-04-23 | -43.90 | $86.96 | 644911 |
| 2026-04-22 | -58.08 | $85.60 | 843711 |
| 2026-04-21 | -71.95 | $84.27 | 938407 |
| 2026-04-20 | -53.20 | $86.02 | 1.3M |
| 2026-04-17 | -43.72 | $86.92 | 848800 |
| 2026-04-16 | -37.55 | $87.52 | 724200 |
| 2026-04-15 | -34.05 | $87.86 | 610646 |
| 2026-04-14 | -24.32 | $88.95 | 754100 |
| 2026-04-13 | -26.40 | $88.95 | 884424 |
| 2026-04-10 | -17.84 | $90.29 | 611300 |
| 2026-04-09 | -17.57 | $90.32 | 742600 |
| 2026-04-08 | -20.91 | $89.96 | 1.1M |
| 2026-04-07 | -43.59 | $87.52 | 708000 |
| 2026-04-06 | -47.86 | $87.06 | 572400 |
| 2026-04-02 | -39.22 | $87.99 | 936000 |
| 2026-04-01 | -49.91 | $86.84 | 1.2M |
| 2026-03-31 | -70.72 | $84.60 | 1.5M |
| 2026-03-30 | -79.18 | $83.69 | 814800 |
| 2026-03-27 | -96.35 | $81.92 | 979654 |
| 2026-03-26 | -92.80 | $82.40 | 939800 |
| 2026-03-25 | -78.47 | $84.29 | 1.1M |
| 2026-03-24 | -93.33 | $82.33 | 1.3M |
| 2026-03-23 | -95.38 | $82.06 | 1.7M |
| 2026-03-20 | -95.91 | $81.99 | 3.1M |
| 2026-03-19 | -93.15 | $85.53 | 1.5M |
| 2026-03-18 | -98.91 | $87.40 | 1.1M |
| 2026-03-17 | -69.07 | $90.42 | 1.7M |
| 2026-03-16 | -61.37 | $90.89 | 998300 |
| 2026-03-13 | -61.21 | $90.90 | 1.1M |
| 2026-03-12 | -62.68 | $90.81 | 1.1M |
| 2026-03-11 | -81.01 | $89.69 | 1.3M |
| 2026-03-10 | -70.23 | $89.85 | 2.0M |
| 2026-03-09 | -55.08 | $90.41 | 1.3M |
| 2026-03-06 | -62.24 | $89.86 | 1.3M |
| 2026-03-05 | -56.91 | $89.74 | 1.3M |
| 2026-03-04 | -48.90 | $90.43 | 1.1M |
| 2026-03-03 | -38.42 | $90.74 | 1.1M |
| 2026-03-02 | -7.35 | $93.88 | 1.0M |
| 2026-02-27 | -8.41 | $93.77 | 962700 |
| 2026-02-26 | -3.48 | $93.72 | 1.1M |
| 2026-02-25 | -1.28 | $93.93 | 1.2M |
| 2026-02-24 | -8.38 | $92.38 | 2.5M |
| 2026-02-23 | -15.86 | $91.44 | 1.4M |
| 2026-02-20 | -22.51 | $90.28 | 1.2M |
| 2026-02-19 | -21.61 | $90.27 | 787100 |
| 2026-02-18 | -17.59 | $90.81 | 1.1M |
| 2026-02-17 | -5.59 | $92.42 | 1.9M |
| 2026-02-13 | -5.43 | $92.40 | 2.8M |
| 2026-02-12 | -7.58 | $91.22 | 2.4M |
| 2026-02-11 | -1.90 | $90.64 | 1.3M |
| 2026-02-10 | -3.89 | $88.76 | 782000 |
| 2026-02-09 | -6.30 | $88.39 | 819451 |
| 2026-02-06 | -9.11 | $88.06 | 1.0M |
| 2026-02-05 | -19.06 | $86.89 | 982750 |
| 2026-02-04 | -11.40 | $87.79 | 1.2M |
| 2026-02-03 | -1.34 | $86.23 | 788059 |
| 2026-02-02 | -12.76 | $84.61 | 1.1M |
| 2026-01-30 | -4.37 | $85.27 | 1.2M |
| 2026-01-29 | -6.67 | $85.07 | 787268 |
| 2026-01-28 | -2.64 | $84.68 | 852407 |
| 2026-01-27 | -2.52 | $84.31 | 754609 |
| 2026-01-26 | -7.86 | $82.58 | 655900 |
| 2026-01-23 | 0.00 | $81.50 | 611000 |
| 2026-01-22 | -19.11 | $80.18 | 500100 |
| 2026-01-21 | -2.33 | $80.85 | 794600 |
| 2026-01-20 | -17.59 | $80.00 | 590600 |
| 2026-01-16 | 0.00 | $80.89 | 592818 |
| 2026-01-15 | -21.56 | $79.36 | 572745 |
| 2026-01-14 | -28.77 | $78.88 | 673005 |
| 2026-01-13 | -44.64 | $78.08 | 698060 |
| 2026-01-12 | -9.83 | $79.76 | 529633 |
| 2026-01-09 | -3.60 | $80.12 | 877932 |
| 2026-01-08 | -13.91 | $79.48 | 924300 |
| 2026-01-07 | -15.38 | $79.39 | 823846 |
| 2026-01-06 | -12.11 | $79.59 | 887400 |
| 2026-01-05 | -14.95 | $78.26 | 637806 |
| 2026-01-02 | -5.68 | $78.70 | 667410 |
| 2025-12-31 | -17.20 | $77.35 | 192500 |
| 2025-12-30 | -6.08 | $77.77 | 308129 |
| 2025-12-29 | -8.50 | $77.45 | 367585 |
| 2025-12-26 | -2.56 | $77.64 | 213700 |
| 2025-12-24 | 0.00 | $77.49 | 176000 |
| 2025-12-23 | -5.78 | $77.24 | 440600 |
| 2025-12-22 | -23.62 | $76.41 | 550136 |
| 2025-12-19 | -31.16 | $76.11 | 757700 |
| 2025-12-18 | -24.12 | $76.39 | 650623 |
| 2025-12-17 | -4.77 | $77.16 | 855229 |
| 2025-12-16 | -51.02 | $75.77 | 734533 |
| 2025-12-15 | -45.71 | $76.03 | 568420 |
| 2025-12-12 | -68.16 | $74.93 | 421219 |
| 2025-12-11 | -74.22 | $74.69 | 419342 |
| 2025-12-10 | -75.20 | $74.64 | 407598 |
| 2025-12-09 | -70.31 | $74.89 | 478000 |
| 2025-12-08 | -61.72 | $75.33 | 527100 |
| 2025-12-05 | -60.16 | $75.41 | 434000 |
| 2025-12-04 | -50.39 | $75.91 | 408800 |
| 2025-12-03 | -39.06 | $76.49 | 777518 |
| 2025-12-02 | -55.66 | $75.64 | 751600 |
| 2025-12-01 | -55.47 | $75.65 | 832900 |
| 2025-11-28 | -46.48 | $76.11 | 456900 |
| 2025-11-26 | -58.20 | $75.51 | 736100 |
| 2025-11-25 | -86.33 | $74.07 | 717700 |
| 2025-11-24 | -96.68 | $73.54 | 1.0M |
| 2025-11-21 | -77.65 | $75.19 | 806300 |
| 2025-11-20 | -62.59 | $75.83 | 620591 |
| 2025-11-19 | -56.47 | $76.09 | 783228 |
| 2025-11-18 | -22.59 | $77.53 | 752528 |
| 2025-11-17 | -12.94 | $77.94 | 765900 |
| 2025-11-14 | -26.12 | $77.38 | 876137 |
| 2025-11-13 | -9.41 | $78.09 | 607800 |
| 2025-11-12 | -0.79 | $78.03 | 828932 |
| 2025-11-11 | -14.35 | $77.31 | 870939 |
| 2025-11-10 | -13.86 | $77.33 | 592800 |
| 2025-11-07 | -4.08 | $77.75 | 1.0M |
| 2025-11-06 | -26.04 | $76.29 | 697910 |
| 2025-11-05 | -48.18 | $75.37 | 511300 |
| 2025-11-04 | -53.77 | $75.14 | 404743 |
| 2025-11-03 | -63.50 | $74.74 | 688200 |
| 2025-10-31 | -48.17 | $75.25 | 563800 |
| 2025-10-30 | -27.66 | $76.05 | 531927 |
| 2025-10-29 | -33.27 | $75.55 | 531413 |
| 2025-10-28 | -12.94 | $76.65 | 416905 |
| 2025-10-27 | -3.33 | $77.17 | 415833 |
| 2025-10-24 | -5.23 | $76.95 | 367100 |
| 2025-10-23 | -9.16 | $76.70 | 566003 |
| 2025-10-22 | -5.07 | $76.90 | 457300 |
| 2025-10-21 | -11.44 | $76.39 | 545131 |
| 2025-10-20 | -6.01 | $76.61 | 855830 |
| 2025-10-17 | -0.90 | $76.95 | 1.1M |
| 2025-10-16 | -3.61 | $75.90 | 1.1M |
| 2025-10-15 | -2.51 | $75.03 | 876700 |
| 2025-10-14 | -7.19 | $74.25 | 692800 |
| 2025-10-13 | -27.89 | $73.30 | 491220 |
| 2025-10-10 | -1.31 | $74.52 | 913939 |
| 2025-10-09 | -25.61 | $73.33 | 677700 |
| 2025-10-08 | -19.38 | $73.61 | 523900 |
| 2025-10-07 | -13.36 | $73.88 | 834100 |
| 2025-10-06 | -0.96 | $73.90 | 668404 |
| 2025-10-03 | -4.88 | $73.43 | 624837 |
| 2025-10-02 | -27.95 | $72.53 | 607211 |
| 2025-10-01 | -15.11 | $72.86 | 906962 |
| 2025-09-30 | -3.03 | $72.67 | 924001 |
| 2025-09-29 | -1.15 | $71.80 | 795383 |
| 2025-09-26 | -6.71 | $71.55 | 425100 |
| 2025-09-25 | -30.56 | $70.52 | 406900 |
| 2025-09-24 | -15.97 | $71.15 | 746748 |
| 2025-09-23 | -11.11 | $71.36 | 644446 |
| 2025-09-22 | -20.37 | $70.96 | 555600 |
| 2025-09-19 | -40.78 | $70.09 | 476700 |
| 2025-09-18 | -43.09 | $69.99 | 442247 |
| 2025-09-17 | -23.74 | $71.15 | 474046 |
| 2025-09-16 | -29.41 | $70.88 | 406207 |
| 2025-09-15 | -13.87 | $71.62 | 351394 |
| 2025-09-12 | -14.29 | $71.60 | 409112 |
| 2025-09-11 | -25.42 | $71.07 | 337607 |
| 2025-09-10 | -33.61 | $70.68 | 540210 |
| 2025-09-09 | -40.34 | $70.36 | 805798 |
| 2025-09-08 | -39.08 | $70.42 | 843432 |
| 2025-09-05 | -45.80 | $70.10 | 570025 |
| 2025-09-04 | -71.25 | $68.92 | 677937 |
| 2025-09-03 | -80.73 | $68.57 | 572956 |
| 2025-09-02 | -91.56 | $67.98 | 941747 |
| 2025-08-29 | -78.95 | $70.57 | 323400 |
| 2025-08-28 | -69.74 | $70.85 | 399036 |
| 2025-08-27 | -40.26 | $71.73 | 478735 |
| 2025-08-26 | -61.86 | $71.04 | 411900 |
| 2025-08-25 | -79.49 | $70.49 | 320931 |
| 2025-08-22 | -50.00 | $71.41 | 435495 |
| 2025-08-21 | -49.36 | $71.43 | 547439 |
| 2025-08-20 | -28.53 | $72.08 | 591800 |
| 2025-08-19 | -67.71 | $70.98 | 447849 |
| 2025-08-18 | -81.11 | $70.70 | 555504 |
| 2025-08-15 | -64.89 | $71.43 | 547750 |
| 2025-08-14 | -62.00 | $71.56 | 591100 |
| 2025-08-13 | -84.89 | $70.53 | 575003 |
| 2025-08-12 | -90.44 | $70.28 | 524089 |
| 2025-08-11 | -69.33 | $71.23 | 437800 |
| 2025-08-08 | -74.22 | $71.01 | 701989 |
| 2025-08-07 | -50.44 | $72.08 | 660300 |
| 2025-08-06 | -43.71 | $72.30 | 567200 |
| 2025-08-05 | -44.14 | $72.28 | 566700 |
| 2025-08-04 | -34.84 | $72.65 | 708400 |
| 2025-08-01 | -51.84 | $71.82 | 895000 |
| 2025-07-31 | -81.15 | $70.39 | 723844 |
| 2025-07-30 | -85.25 | $70.19 | 805005 |
| 2025-07-29 | -79.45 | $70.52 | 1.1M |
| 2025-07-28 | -83.37 | $70.32 | 1.5M |
| 2025-07-25 | -47.55 | $72.15 | 553504 |
| 2025-07-24 | -45.99 | $72.23 | 1.2M |
| 2025-07-23 | -37.77 | $72.65 | 1.1M |
| 2025-07-22 | -5.87 | $74.28 | 1.2M |
| 2025-07-21 | -40.12 | $72.53 | 630351 |
| 2025-07-18 | -58.90 | $71.57 | 663739 |
| 2025-07-17 | -66.73 | $71.17 | 812606 |
| 2025-07-16 | -72.41 | $70.88 | 923900 |
| 2025-07-15 | -70.06 | $71.00 | 997957 |
| 2025-07-14 | -67.71 | $71.12 | 734200 |
| 2025-07-11 | -85.91 | $70.19 | 941048 |
| 2025-07-10 | -76.91 | $70.65 | 951106 |
| 2025-07-09 | -72.99 | $70.85 | 569600 |
| 2025-07-08 | -78.87 | $70.55 | 679292 |
| 2025-07-07 | -82.92 | $70.94 | 674700 |
| 2025-07-03 | -65.83 | $71.69 | 808722 |
| 2025-07-02 | -90.43 | $70.61 | 1.5M |
| 2025-07-01 | -4.56 | $74.38 | 1.5M |
| 2025-06-30 | -0.71 | $74.41 | 1.3M |
| 2025-06-27 | -20.14 | $73.52 | 1.2M |
| 2025-06-26 | -0.72 | $74.33 | 670300 |
| 2025-06-25 | -15.08 | $73.23 | 854443 |
| 2025-06-24 | -32.15 | $73.25 | 845200 |
| 2025-06-23 | -32.03 | $73.33 | 1.3M |
| 2025-06-20 | -85.50 | $70.86 | 1.2M |
| 2025-06-18 | -82.03 | $71.02 | 1.3M |
| 2025-06-17 | -68.40 | $71.65 | 1.5M |
| 2025-06-16 | -73.81 | $71.40 | 1.1M |
| 2025-06-13 | -41.58 | $72.71 | 670900 |
| 2025-06-12 | -36.92 | $72.82 | 652690 |
| 2025-06-11 | -44.36 | $71.47 | 924200 |
| 2025-06-10 | -46.57 | $71.21 | 656872 |
| 2025-06-09 | -47.74 | $71.12 | 1.6M |
| 2025-06-06 | -53.17 | $70.70 | 537100 |
| 2025-06-05 | -48.90 | $71.03 | 755660 |
| 2025-06-04 | -48.64 | $71.05 | 1.8M |
| 2025-06-03 | -45.02 | $71.33 | 1.0M |
| 2025-06-02 | -37.65 | $71.90 | 1.7M |
| 2025-05-30 | -44.24 | $71.39 | 785380 |
| 2025-05-29 | -28.98 | $72.57 | 1.3M |
| 2025-05-28 | -27.68 | $72.67 | 1.1M |
| 2025-05-27 | -1.42 | $74.70 | 2.4M |
| 2025-05-23 | -0.26 | $74.79 | 947106 |
| 2025-05-22 | -4.80 | $73.63 | 1.0M |
| 2025-05-21 | -5.67 | $73.57 | 1.0M |
| 2025-05-20 | -0.63 | $73.42 | 746700 |
| 2025-05-19 | -30.88 | $72.43 | 1.3M |
| 2025-05-16 | -45.74 | $71.28 | 750400 |
| 2025-05-15 | -61.89 | $70.03 | 1.4M |
| 2025-05-14 | -95.48 | $67.43 | 3.3M |
| 2025-05-13 | -94.19 | $67.53 | 2.0M |
| 2025-05-12 | -97.72 | $67.53 | 1.3M |
| 2025-05-09 | -48.25 | $70.69 | 875500 |
| 2025-05-08 | -44.15 | $70.18 | 950328 |
| 2025-05-07 | -17.87 | $72.57 | 473321 |
| 2025-05-06 | -20.02 | $72.30 | 854042 |
| 2025-05-05 | -23.48 | $71.84 | 361300 |
| 2025-05-02 | -24.74 | $71.68 | 514742 |
| 2025-05-01 | -24.98 | $71.65 | 963722 |
| 2025-04-30 | -14.34 | $73.00 | 951960 |
| 2025-04-29 | -14.03 | $73.04 | 691300 |
| 2025-04-28 | -15.52 | $72.85 | 862610 |
| 2025-04-25 | -21.91 | $72.04 | 548261 |
| 2025-04-24 | -20.17 | $72.26 | 887400 |
| 2025-04-23 | -24.51 | $71.71 | 1.2M |
| 2025-04-22 | -3.70 | $74.35 | 1.5M |
| 2025-04-21 | -1.73 | $72.90 | 962600 |
| 2025-04-17 | -8.94 | $72.11 | 1.5M |
| 2025-04-16 | -5.94 | $71.48 | 1.5M |
| 2025-04-15 | -4.84 | $70.98 | 1.7M |
| 2025-04-14 | -12.53 | $69.39 | 995700 |
| 2025-04-11 | -28.55 | $68.06 | 962817 |
| 2025-04-10 | -57.96 | $65.59 | 1.1M |
| 2025-04-09 | -60.84 | $65.21 | 1.6M |
| 2025-04-08 | -85.92 | $62.74 | 856115 |
| 2025-04-07 | -84.13 | $62.90 | 1.5M |
| 2025-04-04 | -50.28 | $65.93 | 2.1M |
| 2025-04-03 | -10.10 | $69.39 | 1.1M |
| 2025-04-02 | -5.02 | $65.78 | 353000 |
| 2025-04-01 | -2.43 | $65.78 | 588333 |
| 2025-03-31 | -4.86 | $65.61 | 422642 |
| 2025-03-28 | -5.47 | $65.57 | 839713 |
| 2025-03-27 | -22.37 | $63.93 | 407800 |
| 2025-03-26 | -28.47 | $63.57 | 357013 |
| 2025-03-25 | -38.31 | $62.99 | 456509 |
| 2025-03-24 | -40.85 | $62.84 | 352516 |
| 2025-03-21 | -23.73 | $63.85 | 697516 |
| 2025-03-20 | -2.88 | $65.08 | 615300 |
| 2025-03-19 | -11.16 | $63.81 | 523600 |
| 2025-03-18 | -11.16 | $63.81 | 405200 |
| 2025-03-17 | -4.58 | $64.14 | 572324 |
| 2025-03-14 | -1.53 | $63.21 | 660316 |
| 2025-03-13 | -18.85 | $62.32 | 541100 |
| 2025-03-12 | -20.49 | $62.26 | 600511 |
| 2025-03-11 | -20.77 | $62.25 | 696028 |
| 2025-03-10 | -23.77 | $62.14 | 620068 |
| 2025-03-07 | -59.56 | $60.83 | 400200 |
| 2025-03-06 | -97.54 | $59.44 | 692005 |
| 2025-03-05 | -71.43 | $60.89 | 456000 |
| 2025-03-04 | -23.38 | $62.37 | 917500 |
| 2025-03-03 | -44.48 | $61.72 | 691743 |
| 2025-02-28 | -31.17 | $62.13 | 395500 |
| 2025-02-27 | -52.60 | $61.47 | 689100 |
| 2025-02-26 | -17.21 | $62.56 | 632500 |
| 2025-02-25 | -11.69 | $62.73 | 762200 |
| 2025-02-24 | -29.22 | $62.19 | 570200 |
| 2025-02-21 | -57.05 | $61.31 | 653394 |
| 2025-02-20 | -63.78 | $61.10 | 463928 |
| 2025-02-19 | -66.03 | $61.03 | 442121 |
| 2025-02-18 | -86.86 | $60.38 | 691300 |
| 2025-02-14 | -58.56 | $60.73 | 511400 |
| 2025-02-13 | -31.43 | $61.27 | 640200 |
| 2025-02-12 | -43.35 | $60.58 | 714248 |
| 2025-02-11 | -22.15 | $61.48 | 661792 |
| 2025-02-10 | -22.01 | $61.49 | 583900 |
| 2025-02-07 | -21.32 | $61.54 | 378341 |
| 2025-02-06 | -19.53 | $61.67 | 607900 |
| 2025-02-05 | -5.78 | $62.67 | 440900 |
| 2025-02-04 | -6.07 | $61.86 | 667203 |
| 2025-02-03 | -2.98 | $62.01 | 511420 |
| 2025-01-31 | -8.97 | $61.40 | 876742 |
| 2025-01-30 | -3.43 | $61.74 | 483916 |
| 2025-01-29 | -18.45 | $60.77 | 704600 |
| 2025-01-28 | -13.34 | $61.08 | 734122 |
| 2025-01-27 | -6.43 | $61.50 | 1.0M |
| 2025-01-24 | -26.52 | $60.28 | 949632 |
| 2025-01-23 | -19.44 | $60.71 | 941019 |
| 2025-01-22 | -30.31 | $60.05 | 1.5M |
| 2025-01-21 | -4.94 | $61.59 | 2.2M |
| 2025-01-17 | -8.17 | $59.53 | 1.7M |
| 2025-01-16 | -20.33 | $59.15 | 1.6M |
| 2025-01-15 | -57.42 | $57.60 | 527733 |
| 2025-01-14 | -89.23 | $56.27 | 942713 |
| 2025-01-13 | -86.91 | $56.43 | 807104 |
| 2025-01-10 | -98.14 | $56.13 | 964975 |
| 2025-01-08 | -80.57 | $57.98 | 394900 |
| 2025-01-07 | -79.78 | $58.60 | 457100 |
| 2025-01-06 | -73.85 | $58.87 | 624000 |
| 2025-01-03 | -70.48 | $59.15 | 391100 |
| 2025-01-02 | -62.65 | $59.54 | 515019 |
| 2024-12-31 | -70.76 | $59.42 | 337400 |
| 2024-12-30 | -75.68 | $59.21 | 618757 |
| 2024-12-27 | -74.09 | $59.31 | 632639 |
| 2024-12-26 | -80.29 | $58.92 | 488036 |
| 2024-12-24 | -81.24 | $58.86 | 260800 |
| 2024-12-23 | -78.70 | $59.02 | 891415 |
| 2024-12-20 | -86.96 | $58.50 | 708400 |
| 2024-12-19 | -100.00 | $57.68 | 791000 |
| 2024-12-18 | -100.00 | $57.77 | 751733 |
| 2024-12-17 | -87.72 | $59.40 | 979188 |
| 2024-12-16 | -99.42 | $58.79 | 979800 |
| 2024-12-13 | -96.02 | $59.63 | 588200 |
| 2024-12-12 | -99.56 | $59.47 | 593047 |
| 2024-12-11 | -99.74 | $60.07 | 620441 |
| 2024-12-10 | -94.69 | $60.94 | 489816 |
| 2024-12-09 | -88.86 | $61.58 | 537507 |
| 2024-12-06 | -97.65 | $61.28 | 385352 |
| 2024-12-05 | -84.91 | $62.36 | 331046 |
| 2024-12-04 | -91.58 | $62.17 | 522587 |
| 2024-12-03 | -71.11 | $62.97 | 405000 |
| 2024-12-02 | -59.72 | $63.38 | 561507 |
| 2024-11-29 | -51.39 | $63.68 | 340600 |
| 2024-11-27 | -61.11 | $63.33 | 389700 |
| 2024-11-26 | -77.33 | $62.83 | 986000 |
| 2024-11-25 | -66.50 | $63.26 | 666400 |
| 2024-11-22 | -74.01 | $63.11 | 1.0M |
| 2024-11-21 | -74.23 | $63.10 | 898430 |
| 2024-11-20 | -73.93 | $63.27 | 549428 |
| 2024-11-19 | -67.90 | $63.58 | 720929 |
| 2024-11-18 | -81.13 | $62.90 | 577700 |
| 2024-11-15 | -85.69 | $62.75 | 684074 |
| 2024-11-14 | -92.82 | $62.37 | 481400 |
| 2024-11-13 | -96.90 | $62.12 | 1.2M |
| 2024-11-12 | -97.95 | $62.90 | 853347 |
| 2024-11-11 | -82.68 | $64.14 | 404700 |
| 2024-11-08 | -86.80 | $63.94 | 488100 |
| 2024-11-07 | -79.38 | $64.30 | 527600 |
| 2024-11-06 | -83.09 | $64.12 | 437822 |
| 2024-11-05 | -56.18 | $65.47 | 308216 |
| 2024-11-04 | -77.57 | $64.45 | 395212 |
| 2024-11-01 | -81.55 | $64.26 | 465100 |
| 2024-10-31 | -95.60 | $63.59 | 580208 |
| 2024-10-30 | -95.65 | $65.07 | 417600 |
| 2024-10-29 | -95.91 | $65.12 | 463110 |
| 2024-10-28 | -87.44 | $66.00 | 331200 |
| 2024-10-25 | -97.91 | $65.35 | 480202 |
| 2024-10-24 | -83.44 | $66.34 | 277491 |
| 2024-10-23 | -81.80 | $66.44 | 461401 |
| 2024-10-22 | -84.26 | $66.29 | 317800 |
| 2024-10-21 | -72.13 | $67.03 | 327815 |
| 2024-10-18 | -56.23 | $68.00 | 391700 |
| 2024-10-17 | -69.51 | $67.19 | 476437 |
| 2024-10-16 | -53.93 | $68.14 | 692700 |
| 2024-10-15 | -70.00 | $67.16 | 452900 |
| 2024-10-14 | -74.43 | $66.89 | 316723 |
| 2024-10-11 | -85.08 | $66.24 | 296708 |
| 2024-10-10 | -94.26 | $65.68 | 257300 |
| 2024-10-09 | -95.08 | $65.63 | 289341 |
| 2024-10-08 | -91.71 | $65.90 | 295351 |
| 2024-10-07 | -98.67 | $65.48 | 534300 |
| 2024-10-04 | -82.44 | $66.50 | 551032 |
| 2024-10-03 | -100.00 | $66.97 | 500739 |
| 2024-10-02 | -68.30 | $68.78 | 469200 |
| 2024-10-01 | -26.85 | $70.05 | 1.0M |
| 2024-09-30 | -22.32 | $69.67 | 283500 |
| 2024-09-27 | -21.03 | $69.73 | 344229 |
| 2024-09-26 | -13.89 | $70.06 | 347200 |
| 2024-09-25 | -13.03 | $70.10 | 444900 |
| 2024-09-24 | -12.82 | $70.11 | 412539 |
| 2024-09-23 | -4.71 | $70.48 | 452000 |
| 2024-09-20 | -23.47 | $69.55 | 521632 |
| 2024-09-19 | -35.02 | $68.83 | 466010 |
| 2024-09-18 | -11.23 | $70.05 | 499030 |
| 2024-09-17 | -5.70 | $70.37 | 573300 |
| 2024-09-16 | -2.85 | $70.13 | 461400 |
| 2024-09-13 | -1.29 | $69.60 | 494200 |
| 2024-09-12 | -1.64 | $69.27 | 342605 |
| 2024-09-11 | -0.73 | $69.32 | 389703 |
| 2024-09-10 | -3.49 | $69.14 | 417622 |
| 2024-09-09 | -2.14 | $68.78 | 410200 |
| 2024-09-06 | -12.87 | $67.62 | 401900 |
| 2024-09-05 | -5.89 | $67.99 | 415820 |
| 2024-09-04 | -8.21 | $66.80 | 407923 |
| 2024-09-03 | -18.21 | $66.16 | 574200 |
| 2024-08-30 | -10.36 | $66.60 | 335040 |
| 2024-08-29 | -15.54 | $66.31 | 318118 |
| 2024-08-28 | -3.21 | $67.00 | 312100 |
| 2024-08-27 | -6.61 | $66.67 | 381205 |
| 2024-08-26 | -4.95 | $66.76 | 277000 |
| 2024-08-23 | -1.57 | $66.61 | 521100 |
| 2024-08-22 | -10.44 | $65.44 | 285800 |
| 2024-08-21 | -5.87 | $65.27 | 262300 |
| 2024-08-20 | -7.67 | $65.19 | 287700 |
| 2024-08-19 | -12.53 | $65.00 | 350000 |
| 2024-08-16 | -27.11 | $64.43 | 324100 |
| 2024-08-15 | -23.60 | $64.35 | 386248 |
| 2024-08-14 | -19.46 | $64.55 | 532941 |
| 2024-08-13 | -24.22 | $64.32 | 601700 |
| 2024-08-12 | -38.10 | $63.52 | 308749 |
| 2024-08-09 | -36.36 | $63.61 | 734249 |
| 2024-08-08 | -45.65 | $63.13 | 485922 |
| 2024-08-07 | -56.48 | $62.57 | 579800 |
| 2024-08-06 | -52.80 | $62.76 | 708784 |
| 2024-08-05 | -62.83 | $62.11 | 1.1M |
| 2024-08-02 | -7.62 | $65.08 | 1.2M |
| 2024-08-01 | -21.10 | $63.67 | 1.2M |
| 2024-07-31 | -4.71 | $64.45 | 635628 |
| 2024-07-30 | -5.92 | $63.95 | 757120 |
| 2024-07-29 | -0.53 | $64.34 | 903411 |
| 2024-07-26 | -0.85 | $63.62 | 519200 |
| 2024-07-25 | -7.12 | $62.65 | 501900 |
| 2024-07-24 | -1.04 | $62.82 | 584738 |
| 2024-07-23 | -12.57 | $62.04 | 332125 |
| 2024-07-22 | -11.83 | $62.09 | 684708 |
| 2024-07-19 | -16.27 | $61.79 | 1.4M |
| 2024-07-18 | -28.70 | $60.95 | 785413 |
| 2024-07-17 | -16.42 | $61.78 | 727941 |
| 2024-07-16 | -26.24 | $60.99 | 710400 |
| 2024-07-15 | -28.73 | $60.81 | 987000 |
| 2024-07-12 | -10.22 | $62.15 | 1.4M |
| 2024-07-11 | -0.55 | $62.85 | 1.0M |
| 2024-07-10 | 0.00 | $61.44 | 719647 |
| 2024-07-09 | -8.58 | $60.35 | 538229 |
| 2024-07-08 | -2.28 | $60.71 | 834742 |
| 2024-07-05 | -6.11 | $60.05 | 1.4M |
| 2024-07-03 | -6.84 | $59.08 | 744214 |
| 2024-07-02 | -51.59 | $57.41 | 825443 |
| 2024-07-01 | -57.32 | $57.14 | 1.0M |
| 2024-06-28 | -64.54 | $56.80 | 1.1M |
| 2024-06-27 | -66.45 | $56.71 | 1.2M |
| 2024-06-26 | -60.72 | $56.98 | 1.1M |
| 2024-06-25 | -58.73 | $57.66 | 1.1M |
| 2024-06-24 | -68.54 | $57.43 | 1.1M |
| 2024-06-21 | -80.68 | $57.13 | 1.3M |
| 2024-06-20 | -84.53 | $57.85 | 1.4M |
| 2024-06-18 | -92.26 | $56.50 | 1.5M |
| 2024-06-17 | -96.31 | $55.80 | 834300 |
| 2024-06-14 | -92.18 | $56.55 | 1.1M |
| 2024-06-13 | -94.42 | $56.15 | 953796 |
| 2024-06-12 | -90.31 | $56.90 | 1.2M |
| 2024-06-11 | -97.97 | $55.50 | 753413 |
| 2024-06-10 | -96.29 | $56.53 | 577077 |
| 2024-06-07 | -99.32 | $56.00 | 663200 |
| 2024-06-06 | -90.00 | $58.64 | 816817 |
| 2024-06-05 | -88.41 | $58.90 | 762100 |
| 2024-06-04 | -82.87 | $59.81 | 826043 |
| 2024-06-03 | -93.17 | $58.12 | 779661 |
| 2024-05-31 | -94.76 | $57.86 | 1.7M |
| 2024-05-30 | -93.41 | $58.09 | 1.3M |
| 2024-05-29 | -92.28 | $58.58 | 1.1M |
| 2024-05-28 | -95.17 | $60.01 | 801000 |
| 2024-05-24 | -97.77 | $60.69 | 1.0M |
| 2024-05-23 | -98.65 | $61.72 | 1.7M |
| 2024-05-22 | -19.05 | $71.99 | 326300 |
| 2024-05-21 | -9.19 | $72.72 | 243100 |
| 2024-05-20 | -13.92 | $72.37 | 324400 |
| 2024-05-17 | -7.02 | $72.83 | 226044 |
| 2024-05-16 | -1.11 | $73.31 | 318311 |
| 2024-05-15 | -3.44 | $72.80 | 298749 |
| 2024-05-14 | -5.16 | $71.53 | 173000 |
| 2024-05-13 | -8.21 | $70.80 | 246400 |
| 2024-05-10 | -1.13 | $71.21 | 295200 |
| 2024-05-09 | -1.32 | $70.80 | 284600 |
| 2024-05-08 | -1.95 | $69.84 | 185450 |
| 2024-05-07 | -4.68 | $69.62 | 250600 |
| 2024-05-06 | -2.73 | $68.65 | 186500 |
| 2024-05-03 | -4.38 | $68.33 | 267820 |
| 2024-05-02 | -4.02 | $67.61 | 527000 |
| 2024-05-01 | -32.57 | $67.12 | 257800 |
| 2024-04-30 | -40.89 | $66.65 | 217200 |
| 2024-04-29 | -32.57 | $67.12 | 231745 |
| 2024-04-26 | -46.90 | $66.31 | 287100 |
| 2024-04-25 | -38.94 | $66.76 | 232314 |
| 2024-04-24 | -37.88 | $66.82 | 253800 |
| 2024-04-23 | -37.52 | $66.84 | 336500 |
| 2024-04-22 | -55.04 | $65.85 | 451422 |
| 2024-04-19 | -63.36 | $65.38 | 488900 |
| 2024-04-18 | -62.30 | $65.44 | 350427 |
| 2024-04-17 | -77.35 | $64.59 | 286500 |
| 2024-04-16 | -96.28 | $63.52 | 449538 |
| 2024-04-15 | -93.49 | $64.51 | 312200 |
| 2024-04-12 | -83.19 | $65.00 | 437711 |
| 2024-04-11 | -90.34 | $64.66 | 246300 |
| 2024-04-10 | -95.56 | $64.87 | 294050 |
| 2024-04-09 | -74.24 | $66.77 | 215300 |
| 2024-04-08 | -81.36 | $66.56 | 414404 |
| 2024-04-05 | -89.44 | $66.33 | 404703 |
| 2024-04-04 | -33.60 | $68.21 | 233135 |
| 2024-04-03 | -35.63 | $68.16 | 247308 |
| 2024-04-02 | -41.30 | $68.02 | 321000 |
| 2024-04-01 | -45.15 | $67.83 | 232900 |
| 2024-03-28 | -25.79 | $68.22 | 280000 |
| 2024-03-27 | -38.05 | $67.83 | 302300 |
| 2024-03-26 | -58.51 | $67.15 | 372600 |
| 2024-03-25 | -32.72 | $67.98 | 479051 |
| 2024-03-22 | -30.41 | $68.00 | 217600 |
| 2024-03-21 | -32.75 | $67.92 | 311039 |
| 2024-03-20 | -14.83 | $68.53 | 283900 |
| 2024-03-19 | -50.87 | $67.29 | 184200 |
| 2024-03-18 | -53.20 | $67.21 | 227700 |
| 2024-03-15 | -26.08 | $67.89 | 368621 |
| 2024-03-14 | -34.12 | $67.45 | 219501 |
| 2024-03-13 | -26.47 | $67.60 | 224400 |
| 2024-03-12 | -27.24 | $67.49 | 333526 |
| 2024-03-11 | -7.91 | $68.59 | 236828 |
| 2024-03-08 | -4.22 | $68.80 | 380700 |
| 2024-03-07 | -5.46 | $68.72 | 266200 |
| 2024-03-06 | -8.15 | $68.42 | 299131 |
| 2024-03-05 | -14.73 | $67.75 | 406200 |
| 2024-03-04 | -2.36 | $67.48 | 375400 |
| 2024-03-01 | -23.74 | $66.53 | 254000 |
| 2024-02-29 | -37.19 | $66.66 | 326100 |
| 2024-02-28 | -48.20 | $66.08 | 376300 |
| 2024-02-27 | -42.50 | $66.38 | 208505 |
| 2024-02-26 | -56.17 | $65.66 | 284400 |
| 2024-02-23 | -37.57 | $66.64 | 240900 |
| 2024-02-22 | -49.15 | $66.03 | 349500 |
| 2024-02-21 | -36.81 | $66.68 | 533500 |
| 2024-02-20 | -36.24 | $66.71 | 647735 |
| 2024-02-16 | -66.98 | $65.09 | 256503 |
| 2024-02-15 | -72.49 | $64.80 | 297444 |
| 2024-02-14 | -87.29 | $64.02 | 896622 |
| 2024-02-13 | -93.36 | $63.70 | 289420 |
| 2024-02-12 | -83.30 | $64.58 | 412314 |
| 2024-02-09 | -91.23 | $64.22 | 428700 |
| 2024-02-08 | -96.77 | $64.88 | 468803 |
| 2024-02-07 | -74.43 | $66.46 | 484113 |
| 2024-02-06 | -71.63 | $66.57 | 1.4M |
| 2024-02-05 | -64.56 | $66.85 | 985405 |
| 2024-02-02 | -64.80 | $66.88 | 224725 |
| 2024-02-01 | -20.53 | $68.58 | 622254 |
| 2024-01-31 | -48.16 | $67.53 | 232300 |
| 2024-01-30 | -48.68 | $67.51 | 190914 |
| 2024-01-29 | -48.16 | $67.53 | 282800 |
| 2024-01-26 | -56.32 | $67.22 | 260700 |
| 2024-01-25 | -73.42 | $66.57 | 281243 |
| 2024-01-24 | -81.05 | $66.28 | 1.8M |
| 2024-01-23 | -70.00 | $66.70 | 2.0M |
| 2024-01-22 | -78.42 | $66.38 | 563816 |
| 2024-01-19 | -85.53 | $66.11 | 272810 |
| 2024-01-18 | -90.00 | $65.94 | 304571 |
| 2024-01-17 | -88.92 | $66.23 | 501700 |
| 2024-01-16 | -54.39 | $68.06 | 271200 |
| 2024-01-12 | -42.81 | $68.68 | 218648 |
| 2024-01-11 | -55.85 | $68.29 | 320133 |
| 2024-01-10 | -32.73 | $68.87 | 168700 |
| 2024-01-09 | -31.83 | $68.90 | 348900 |
| 2024-01-08 | -23.72 | $69.17 | 299342 |
| 2024-01-05 | -20.42 | $69.28 | 291527 |
| 2024-01-04 | -29.43 | $68.98 | 593600 |
| 2024-01-03 | -39.90 | $68.38 | 335143 |
| 2024-01-02 | -54.04 | $67.82 | 454300 |
| 2023-12-29 | -49.01 | $67.99 | 192200 |
| 2023-12-28 | -38.72 | $68.21 | 181744 |
| 2023-12-27 | -32.74 | $68.48 | 276428 |
| 2023-12-26 | -23.67 | $68.89 | 171142 |
| 2023-12-22 | -24.81 | $68.62 | 252300 |
| 2023-12-21 | -31.39 | $68.18 | 367347 |
| 2023-12-20 | -44.80 | $67.33 | 308418 |
| 2023-12-19 | -36.63 | $67.81 | 322832 |
| 2023-12-18 | -46.07 | $67.15 | 356900 |
| 2023-12-15 | -33.54 | $67.82 | 472900 |
| 2023-12-14 | -9.71 | $69.29 | 410401 |
| 2023-12-13 | -0.81 | $69.30 | 615800 |
| 2023-12-12 | -20.44 | $66.95 | 1.4M |
| 2023-12-11 | -6.39 | $67.77 | 483200 |
| 2023-12-08 | -9.89 | $67.47 | 336200 |
| 2023-12-07 | -5.58 | $67.81 | 361208 |
| 2023-12-06 | -2.09 | $67.13 | 322100 |
| 2023-12-05 | -9.99 | $66.24 | 582248 |
| 2023-12-04 | -10.43 | $66.21 | 455100 |
| 2023-12-01 | -1.17 | $66.84 | 401316 |
| 2023-11-30 | -5.45 | $66.01 | 401132 |
| 2023-11-29 | -7.05 | $65.91 | 434543 |
| 2023-11-28 | -9.57 | $65.70 | 577746 |
| 2023-11-27 | -10.96 | $65.41 | 413912 |
| 2023-11-24 | -17.66 | $64.97 | 389047 |
| 2023-11-22 | -24.81 | $64.50 | 413538 |
| 2023-11-21 | -8.07 | $65.59 | 1.1M |
| 2023-11-20 | -1.68 | $65.19 | 1.5M |
| 2023-11-17 | -5.03 | $64.42 | 1.1M |
| 2023-11-16 | -3.85 | $63.44 | 359200 |
| 2023-11-15 | -24.40 | $61.97 | 257800 |
| 2023-11-14 | -10.60 | $62.66 | 309545 |
| 2023-11-13 | -46.80 | $60.85 | 430300 |
| 2023-11-10 | -44.20 | $60.98 | 378700 |
| 2023-11-09 | -54.40 | $60.47 | 362500 |
| 2023-11-08 | -49.80 | $60.70 | 359347 |
| 2023-11-07 | -34.00 | $61.49 | 301671 |
| 2023-11-06 | -29.00 | $61.74 | 305817 |
| 2023-11-03 | -21.40 | $62.12 | 401844 |
| 2023-11-02 | -3.04 | $61.78 | 408044 |
| 2023-11-01 | -3.52 | $61.06 | 387038 |
| 2023-10-31 | -21.67 | $60.15 | 334322 |
| 2023-10-30 | -18.94 | $60.22 | 341322 |
| 2023-10-27 | -26.17 | $59.88 | 656628 |
| 2023-10-26 | -18.85 | $60.37 | 402444 |
| 2023-10-25 | -34.43 | $59.61 | 312441 |
| 2023-10-24 | -31.35 | $59.76 | 413500 |
| 2023-10-23 | -58.83 | $58.88 | 375600 |
| 2023-10-20 | -59.45 | $58.90 | 331300 |
| 2023-10-19 | -59.65 | $59.44 | 577000 |
| 2023-10-18 | -60.17 | $59.62 | 315223 |
| 2023-10-17 | -57.08 | $60.20 | 304000 |
| 2023-10-16 | -55.27 | $60.36 | 265000 |
| 2023-10-13 | -55.83 | $60.31 | 377700 |
| 2023-10-12 | -65.23 | $59.48 | 475600 |
| 2023-10-11 | -50.40 | $60.79 | 439800 |
| 2023-10-10 | -56.51 | $60.25 | 389100 |
| 2023-10-09 | -69.08 | $59.14 | 415200 |
| 2023-10-06 | -74.18 | $58.69 | 520138 |
| 2023-10-05 | -73.84 | $58.72 | 479200 |
| 2023-10-04 | -80.29 | $58.15 | 406526 |
| 2023-10-03 | -87.09 | $57.55 | 579775 |
| 2023-10-02 | -96.70 | $58.21 | 481700 |
| 2023-09-29 | -83.97 | $60.63 | 390228 |
| 2023-09-28 | -99.27 | $59.79 | 543838 |
| 2023-09-27 | -97.38 | $60.40 | 385300 |
| 2023-09-26 | -95.84 | $61.55 | 279433 |
| 2023-09-25 | -73.51 | $62.41 | 424022 |
| 2023-09-22 | -48.83 | $63.36 | 241938 |
| 2023-09-21 | -33.51 | $63.95 | 220345 |
| 2023-09-20 | -16.36 | $64.61 | 250300 |
| 2023-09-19 | -31.98 | $63.66 | 261940 |
| 2023-09-18 | -22.97 | $64.06 | 267422 |
| 2023-09-15 | -19.14 | $64.23 | 488400 |
| 2023-09-14 | -2.34 | $64.82 | 265100 |
| 2023-09-13 | -14.16 | $63.61 | 272719 |
| 2023-09-12 | -21.39 | $63.36 | 283644 |
| 2023-09-11 | -16.47 | $63.53 | 481915 |
| 2023-09-08 | -26.88 | $63.17 | 251536 |
| 2023-09-07 | -34.39 | $62.91 | 293507 |
| 2023-09-06 | -70.23 | $61.67 | 205206 |
| 2023-09-05 | -68.21 | $61.74 | 265414 |
| 2023-09-01 | -34.68 | $62.90 | 362103 |
| 2023-08-31 | -25.72 | $63.21 | 185100 |
| 2023-08-30 | -11.27 | $63.71 | 374600 |
| 2023-08-29 | -30.87 | $63.35 | 275700 |
| 2023-08-28 | -70.10 | $62.38 | 194000 |
| 2023-08-25 | -79.13 | $62.17 | 207112 |
| 2023-08-24 | -86.08 | $61.66 | 237300 |
| 2023-08-23 | -81.25 | $62.11 | 322500 |
| 2023-08-22 | -97.13 | $60.88 | 324000 |
| 2023-08-21 | -94.76 | $61.22 | 416200 |
| 2023-08-18 | -93.58 | $61.37 | 311100 |
| 2023-08-17 | -99.41 | $60.88 | 200161 |
| 2023-08-16 | -100.00 | $61.58 | 201800 |
| 2023-08-15 | -98.56 | $61.73 | 231900 |
| 2023-08-14 | -90.48 | $62.87 | 234000 |
| 2023-08-11 | -82.81 | $63.41 | 379409 |
| 2023-08-10 | -82.95 | $63.40 | 276700 |
| 2023-08-09 | -86.22 | $63.17 | 624827 |
| 2023-08-08 | -86.08 | $63.18 | 370928 |
| 2023-08-07 | -96.02 | $62.48 | 515200 |
| 2023-08-04 | -94.68 | $62.83 | 346200 |
| 2023-08-03 | -96.75 | $62.69 | 376200 |
| 2023-08-02 | -96.40 | $64.15 | 304700 |
| 2023-08-01 | -70.41 | $65.67 | 495407 |
| 2023-07-31 | -36.69 | $67.38 | 182000 |
| 2023-07-28 | -41.42 | $67.14 | 254539 |
| 2023-07-27 | -32.74 | $67.58 | 201749 |
| 2023-07-26 | -9.86 | $68.74 | 276900 |
| 2023-07-25 | -12.62 | $68.60 | 176549 |
| 2023-07-24 | -6.31 | $68.92 | 256713 |
| 2023-07-21 | -4.82 | $68.71 | 347538 |
| 2023-07-20 | -1.26 | $68.88 | 557614 |
| 2023-07-19 | -5.50 | $68.29 | 255600 |
| 2023-07-18 | -27.14 | $67.07 | 264200 |
| 2023-07-17 | -27.39 | $67.59 | 401200 |
| 2023-07-14 | -20.17 | $67.93 | 347100 |
| 2023-07-13 | -24.63 | $67.72 | 200900 |
| 2023-07-12 | -49.04 | $66.57 | 294315 |
| 2023-07-11 | -78.56 | $65.18 | 263100 |
| 2023-07-10 | -95.46 | $64.46 | 286539 |
| 2023-07-07 | -90.89 | $64.99 | 323900 |
| 2023-07-06 | -86.74 | $65.87 | 342201 |
| 2023-07-05 | -77.34 | $66.32 | 574600 |
| 2023-07-03 | -38.67 | $67.60 | 284300 |
| 2023-06-30 | -46.83 | $67.33 | 241226 |
| 2023-06-29 | -81.27 | $66.19 | 278040 |
| 2023-06-28 | -64.72 | $67.07 | 208900 |
| 2023-06-27 | -50.83 | $67.57 | 206400 |
| 2023-06-26 | -64.72 | $67.07 | 234226 |
| 2023-06-23 | -78.61 | $66.57 | 257900 |
| 2023-06-22 | -65.00 | $67.06 | 199530 |
| 2023-06-21 | -52.15 | $67.80 | 288900 |
| 2023-06-20 | -51.44 | $67.83 | 327928 |
| 2023-06-16 | -49.04 | $67.93 | 609509 |
| 2023-06-15 | -70.88 | $67.25 | 260337 |
| 2023-06-14 | -96.35 | $66.05 | 343300 |
| 2023-06-13 | -97.46 | $66.22 | 325026 |
| 2023-06-12 | -97.29 | $66.35 | 332330 |
| 2023-06-09 | -88.16 | $67.26 | 261748 |
| 2023-06-08 | -91.58 | $66.98 | 375626 |
| 2023-06-07 | -93.90 | $66.79 | 378318 |
| 2023-06-06 | -87.55 | $67.31 | 366700 |
| 2023-06-05 | -91.70 | $66.97 | 474299 |
| 2023-06-02 | -95.24 | $66.68 | 656300 |
| 2023-06-01 | -89.74 | $67.13 | 442800 |
| 2023-05-31 | -68.04 | $69.35 | 355318 |
| 2023-05-30 | -74.01 | $68.90 | 419500 |
| 2023-05-26 | -83.29 | $68.20 | 399436 |
| 2023-05-25 | -90.85 | $67.63 | 358700 |
| 2023-05-24 | -97.44 | $68.40 | 301800 |
| 2023-05-23 | -85.92 | $69.60 | 273500 |
| 2023-05-22 | -89.08 | $69.42 | 253333 |
| 2023-05-19 | -90.85 | $69.32 | 432100 |
| 2023-05-18 | -92.61 | $69.22 | 579405 |
| 2023-05-17 | -47.22 | $72.44 | 485500 |
| 2023-05-16 | -34.89 | $72.84 | 377535 |
| 2023-05-15 | -17.65 | $73.55 | 755000 |
| 2023-05-12 | -4.74 | $74.22 | 1.9M |
| 2023-05-11 | -19.22 | $72.74 | 598600 |
| 2023-05-10 | -2.81 | $73.50 | 483623 |
| 2023-05-09 | -11.45 | $73.10 | 434900 |
| 2023-05-08 | -15.12 | $72.93 | 158209 |
| 2023-05-05 | -1.85 | $73.24 | 275200 |
| 2023-05-04 | -9.72 | $72.90 | 332700 |
| 2023-05-03 | -20.78 | $71.63 | 223500 |
| 2023-05-02 | -18.66 | $71.51 | 278000 |
| 2023-05-01 | -9.57 | $71.83 | 172406 |
| 2023-04-28 | -13.09 | $71.65 | 183511 |
| 2023-04-27 | -10.00 | $71.77 | 210223 |
| 2023-04-26 | -19.62 | $71.07 | 203419 |
| 2023-04-25 | -14.01 | $71.38 | 254700 |
| 2023-04-24 | -18.18 | $71.08 | 286147 |
| 2023-04-21 | -11.86 | $71.34 | 314941 |
| 2023-04-20 | -21.37 | $70.54 | 283540 |
| 2023-04-19 | -28.08 | $69.88 | 189300 |
| 2023-04-18 | -33.67 | $69.31 | 220300 |
| 2023-04-17 | -31.88 | $69.47 | 434704 |
| 2023-04-14 | -29.05 | $69.61 | 534000 |
| 2023-04-13 | -2.68 | $72.07 | 271542 |
| 2023-04-12 | -5.57 | $71.76 | 262834 |
| 2023-04-11 | -5.32 | $71.13 | 243601 |
| 2023-04-10 | -3.82 | $71.26 | 217105 |
| 2023-04-06 | -3.04 | $71.31 | 405000 |
| 2023-04-05 | -3.81 | $70.37 | 530216 |
| 2023-04-04 | -3.25 | $69.02 | 332400 |
| 2023-04-03 | -3.92 | $67.92 | 362100 |
| 2023-03-31 | -2.98 | $67.99 | 305744 |
| 2023-03-30 | -1.79 | $67.41 | 246000 |
| 2023-03-29 | -3.30 | $66.39 | 324442 |
| 2023-03-28 | -4.91 | $66.05 | 266544 |
| 2023-03-27 | -5.69 | $65.63 | 291028 |
| 2023-03-24 | -0.66 | $65.32 | 355910 |
| 2023-03-23 | -20.05 | $64.29 | 536900 |
| 2023-03-22 | -33.18 | $63.72 | 314526 |
| 2023-03-21 | -28.34 | $63.93 | 250400 |
| 2023-03-20 | -10.14 | $64.72 | 279724 |
| 2023-03-17 | -33.87 | $63.69 | 460800 |
| 2023-03-16 | -12.67 | $64.61 | 442134 |
| 2023-03-15 | -36.41 | $63.58 | 698000 |
| 2023-03-14 | -11.98 | $64.64 | 371611 |
| 2023-03-13 | -14.85 | $64.49 | 511006 |
| 2023-03-10 | -61.70 | $62.44 | 423100 |
| 2023-03-09 | -74.23 | $61.91 | 212051 |
| 2023-03-08 | -70.69 | $62.06 | 229000 |
| 2023-03-07 | -95.04 | $61.03 | 266015 |
| 2023-03-06 | -67.23 | $62.28 | 232900 |
| 2023-03-03 | -66.75 | $62.30 | 235209 |
| 2023-03-02 | -76.46 | $61.90 | 210600 |
| 2023-03-01 | -89.81 | $61.35 | 411606 |
| 2023-02-28 | -64.46 | $62.91 | 305800 |
| 2023-02-27 | -30.72 | $64.03 | 244939 |
| 2023-02-24 | -49.70 | $63.40 | 229400 |
| 2023-02-23 | -32.23 | $63.98 | 176400 |
| 2023-02-22 | -22.89 | $64.29 | 268269 |
| 2023-02-21 | -19.28 | $64.41 | 283301 |
| 2023-02-17 | -9.21 | $64.49 | 245532 |
| 2023-02-16 | -59.87 | $62.95 | 205346 |
| 2023-02-15 | -37.17 | $63.64 | 208000 |
| 2023-02-14 | -17.76 | $64.23 | 291300 |
| 2023-02-13 | -29.08 | $63.73 | 246344 |
| 2023-02-10 | -65.60 | $62.70 | 274843 |
| 2023-02-09 | -84.04 | $62.18 | 282421 |
| 2023-02-08 | -93.62 | $61.91 | 196612 |
| 2023-02-07 | -80.70 | $62.46 | 182115 |
| 2023-02-06 | -64.20 | $62.90 | 274825 |
| 2023-02-03 | -79.50 | $62.34 | 263449 |
| 2023-02-02 | -24.34 | $63.72 | 278100 |
| 2023-02-01 | -18.18 | $63.93 | 467900 |
| 2023-01-31 | -16.60 | $63.77 | 200200 |
| 2023-01-30 | -14.47 | $63.87 | 238346 |
| 2023-01-27 | -19.36 | $63.64 | 233549 |
| 2023-01-26 | -6.17 | $64.26 | 212512 |
| 2023-01-25 | -0.64 | $64.52 | 213000 |
| 2023-01-24 | -8.13 | $64.03 | 201235 |
| 2023-01-23 | -10.55 | $63.88 | 262696 |
| 2023-01-20 | -0.41 | $64.38 | 282100 |
| 2023-01-19 | -3.04 | $64.25 | 321739 |
| 2023-01-18 | -11.36 | $63.76 | 297529 |
| 2023-01-17 | -4.40 | $63.82 | 283300 |
| 2023-01-13 | -14.81 | $63.15 | 288307 |
| 2023-01-12 | -14.67 | $63.31 | 233508 |
| 2023-01-11 | -21.11 | $63.02 | 308600 |
| 2023-01-10 | -36.67 | $62.32 | 307119 |
| 2023-01-09 | -24.44 | $62.87 | 462700 |
| 2023-01-06 | -4.67 | $63.76 | 562528 |
| 2023-01-05 | -58.22 | $61.35 | 478741 |
| 2023-01-04 | -42.67 | $62.05 | 484033 |
| 2023-01-03 | -77.33 | $60.49 | 446100 |
| 2022-12-30 | -81.11 | $60.32 | 219338 |
| 2022-12-29 | -71.78 | $60.74 | 284830 |
| 2022-12-28 | -89.78 | $59.93 | 355200 |
| 2022-12-27 | -73.11 | $60.68 | 224800 |
| 2022-12-23 | -69.56 | $60.84 | 238911 |
| 2022-12-22 | -81.11 | $60.32 | 298723 |
| 2022-12-21 | -84.68 | $60.71 | 489700 |
| 2022-12-20 | -86.23 | $60.65 | 370900 |
| 2022-12-19 | -93.77 | $60.51 | 430100 |
| 2022-12-16 | -83.94 | $60.73 | 447200 |
| 2022-12-15 | -34.90 | $62.19 | 375801 |
| 2022-12-14 | -16.27 | $63.14 | 384000 |
| 2022-12-13 | -17.63 | $62.75 | 372846 |
| 2022-12-12 | -19.12 | $62.46 | 308500 |
| 2022-12-09 | -19.65 | $62.33 | 363043 |
| 2022-12-08 | -10.41 | $62.80 | 625647 |
| 2022-12-07 | -17.45 | $61.99 | 306500 |
| 2022-12-06 | -14.71 | $62.20 | 292100 |
| 2022-12-05 | -8.30 | $62.60 | 358000 |
| 2022-12-02 | -9.58 | $62.46 | 343232 |
| 2022-12-01 | -4.95 | $62.84 | 707100 |
| 2022-11-30 | -1.69 | $61.60 | 341300 |
| 2022-11-29 | -13.49 | $60.62 | 335000 |
| 2022-11-28 | -9.88 | $60.92 | 470922 |
| 2022-11-25 | -0.48 | $61.70 | 235700 |
| 2022-11-23 | -0.62 | $61.48 | 466439 |
| 2022-11-22 | -2.25 | $61.27 | 331511 |
| 2022-11-21 | -3.45 | $60.75 | 368037 |
| 2022-11-18 | -2.24 | $60.42 | 340805 |
| 2022-11-17 | -8.67 | $59.34 | 351200 |
| 2022-11-16 | -2.10 | $60.03 | 347700 |
| 2022-11-15 | -9.06 | $59.30 | 449621 |
| 2022-11-14 | -7.34 | $58.98 | 484600 |
| 2022-11-11 | -3.12 | $59.40 | 426147 |
| 2022-11-10 | -1.24 | $59.57 | 663408 |
| 2022-11-09 | -11.46 | $55.66 | 421938 |
| 2022-11-08 | -4.77 | $56.20 | 541307 |
| 2022-11-07 | -11.35 | $55.19 | 426300 |
| 2022-11-04 | -10.90 | $55.23 | 544400 |
| 2022-11-03 | -22.91 | $54.15 | 583300 |
| 2022-11-02 | -13.90 | $54.96 | 508023 |
| 2022-11-01 | -5.47 | $55.00 | 567048 |
| 2022-10-31 | -8.64 | $54.62 | 637811 |
| 2022-10-28 | -0.25 | $55.30 | 460200 |
| 2022-10-27 | -4.09 | $54.25 | 537500 |
| 2022-10-26 | -7.46 | $53.79 | 485987 |
| 2022-10-25 | -4.57 | $53.70 | 879326 |
| 2022-10-24 | -30.04 | $51.97 | 854800 |
| 2022-10-21 | -47.73 | $50.90 | 405746 |
| 2022-10-20 | -66.52 | $50.32 | 602100 |
| 2022-10-19 | -69.39 | $50.86 | 571020 |
| 2022-10-18 | -67.35 | $51.37 | 663915 |
| 2022-10-17 | -67.43 | $51.36 | 822372 |
| 2022-10-14 | -88.91 | $48.65 | 623043 |
| 2022-10-13 | -84.04 | $49.29 | 751200 |
| 2022-10-12 | -99.70 | $47.26 | 656944 |
| 2022-10-11 | -99.56 | $48.64 | 826504 |
| 2022-10-10 | -99.43 | $49.47 | 825400 |
| 2022-10-07 | -97.80 | $50.35 | 803100 |
| 2022-10-06 | -99.11 | $50.78 | 558485 |
| 2022-10-05 | -89.31 | $52.51 | 687400 |
| 2022-10-04 | -78.92 | $53.86 | 802800 |
| 2022-10-03 | -86.54 | $52.87 | 791600 |
| 2022-09-30 | -96.85 | $51.53 | 810200 |
| 2022-09-29 | -95.23 | $51.74 | 926400 |
| 2022-09-28 | -86.74 | $52.86 | 1.0M |
| 2022-09-27 | -97.75 | $51.49 | 1.0M |
| 2022-09-26 | -96.29 | $53.54 | 1.0M |
| 2022-09-23 | -95.45 | $56.32 | 694100 |
| 2022-09-22 | -97.25 | $58.66 | 310400 |
| 2022-09-21 | -99.32 | $58.76 | 342200 |
| 2022-09-20 | -97.62 | $58.95 | 438316 |
| 2022-09-19 | -94.34 | $60.02 | 377443 |
| 2022-09-16 | -97.45 | $59.97 | 301844 |
| 2022-09-15 | -99.74 | $59.83 | 546912 |
| 2022-09-14 | -97.44 | $61.68 | 389700 |
| 2022-09-13 | -92.22 | $62.42 | 453600 |
| 2022-09-12 | -80.69 | $63.59 | 399600 |
| 2022-09-09 | -87.98 | $62.85 | 301707 |
| 2022-09-08 | -96.65 | $61.97 | 504400 |
| 2022-09-07 | -92.76 | $62.68 | 342300 |
| 2022-09-06 | -92.25 | $62.73 | 512028 |
| 2022-09-02 | -98.17 | $62.15 | 376229 |
| 2022-09-01 | -93.97 | $63.06 | 577200 |
| 2022-08-31 | -99.54 | $63.19 | 764221 |
| 2022-08-30 | -97.63 | $66.02 | 818901 |
| 2022-08-29 | -81.30 | $68.04 | 211234 |
| 2022-08-26 | -99.06 | $67.56 | 299500 |
| 2022-08-25 | -80.05 | $68.57 | 267570 |
| 2022-08-24 | -69.04 | $68.68 | 376434 |
| 2022-08-23 | -55.90 | $69.27 | 502217 |
| 2022-08-22 | -34.30 | $70.24 | 380124 |
| 2022-08-19 | -31.12 | $70.19 | 338870 |
| 2022-08-18 | -16.81 | $70.79 | 391300 |
| 2022-08-17 | -4.93 | $71.41 | 336543 |
| 2022-08-16 | -3.33 | $71.53 | 274200 |
| 2022-08-15 | -3.47 | $70.67 | 248700 |
| 2022-08-12 | -7.25 | $70.42 | 243400 |
| 2022-08-11 | -21.60 | $69.47 | 322740 |
| 2022-08-10 | -9.97 | $70.24 | 230111 |
| 2022-08-09 | -12.39 | $70.08 | 220424 |
| 2022-08-08 | -23.87 | $69.32 | 293230 |
| 2022-08-05 | -35.50 | $68.55 | 296752 |
| 2022-08-04 | -19.49 | $69.61 | 308802 |
| 2022-08-03 | -16.16 | $69.83 | 374900 |
| 2022-08-02 | -12.54 | $70.07 | 469400 |
| 2022-08-01 | -7.09 | $69.38 | 427324 |
| 2022-07-29 | -2.39 | $69.61 | 241900 |
| 2022-07-28 | -0.82 | $68.70 | 250600 |
| 2022-07-27 | -4.63 | $68.00 | 255232 |
| 2022-07-26 | -1.85 | $68.12 | 301300 |
| 2022-07-25 | 0.00 | $67.57 | 285200 |
| 2022-07-22 | -19.52 | $66.56 | 329512 |
| 2022-07-21 | -49.54 | $65.06 | 307830 |
| 2022-07-20 | -22.12 | $66.25 | 361200 |
| 2022-07-19 | -7.37 | $66.89 | 323328 |
| 2022-07-18 | -15.78 | $66.34 | 294100 |
| 2022-07-15 | -1.44 | $66.29 | 359900 |
| 2022-07-14 | -20.75 | $65.62 | 351909 |
| 2022-07-13 | -21.04 | $65.61 | 277100 |
| 2022-07-12 | -42.82 | $65.02 | 422144 |
| 2022-07-11 | -53.24 | $65.11 | 346950 |
| 2022-07-08 | -71.77 | $64.64 | 335112 |
| 2022-07-07 | -66.08 | $65.18 | 340523 |
| 2022-07-06 | -68.77 | $65.29 | 572200 |
| 2022-07-05 | -78.56 | $64.74 | 597911 |
| 2022-07-01 | -64.81 | $65.97 | 657500 |
| 2022-06-30 | -83.05 | $64.69 | 554900 |
| 2022-06-29 | -70.54 | $66.04 | 335900 |
| 2022-06-28 | -79.01 | $65.36 | 406425 |
| 2022-06-27 | -75.46 | $65.78 | 400800 |
| 2022-06-24 | -81.42 | $65.28 | 425800 |
| 2022-06-23 | -96.28 | $63.43 | 540615 |
| 2022-06-22 | -93.05 | $64.02 | 630300 |
| 2022-06-21 | -98.33 | $63.23 | 467648 |
| 2022-06-17 | -98.44 | $63.40 | 662900 |
| 2022-06-16 | -91.13 | $64.48 | 717000 |
| 2022-06-15 | -88.90 | $64.81 | 680647 |
| 2022-06-14 | -96.55 | $63.68 | 585113 |
| 2022-06-13 | -98.65 | $65.49 | 540300 |
| 2022-06-10 | -94.22 | $67.35 | 441604 |
| 2022-06-09 | -100.00 | $67.43 | 437938 |
| 2022-06-08 | -99.89 | $68.95 | 464240 |
| 2022-06-07 | -90.15 | $70.62 | 517236 |
| 2022-06-06 | -95.10 | $71.15 | 349000 |
| 2022-06-03 | -98.88 | $70.88 | 214417 |
| 2022-06-02 | -73.63 | $73.50 | 333622 |
| 2022-06-01 | -96.80 | $72.49 | 473813 |
| 2022-05-31 | -65.32 | $74.38 | 460700 |
| 2022-05-27 | -69.54 | $74.15 | 381900 |
| 2022-05-26 | -53.21 | $75.04 | 422643 |
| 2022-05-25 | -2.75 | $77.79 | 407447 |
| 2022-05-24 | -0.57 | $77.72 | 465332 |
| 2022-05-23 | -11.35 | $77.02 | 422501 |
| 2022-05-20 | -26.04 | $76.21 | 380932 |
| 2022-05-19 | -31.21 | $75.95 | 411249 |
| 2022-05-18 | -19.48 | $76.54 | 387800 |
| 2022-05-17 | -6.01 | $77.34 | 353505 |
| 2022-05-16 | -40.31 | $75.57 | 330027 |
| 2022-05-13 | -51.54 | $75.01 | 349113 |
| 2022-05-12 | -89.03 | $73.11 | 402644 |
| 2022-05-11 | -93.70 | $72.85 | 384304 |
| 2022-05-10 | -86.34 | $73.27 | 424500 |
| 2022-05-09 | -91.96 | $73.11 | 455800 |
| 2022-05-06 | -91.80 | $73.37 | 520119 |
| 2022-05-05 | -83.73 | $74.18 | 461160 |
| 2022-05-04 | -72.18 | $75.01 | 373147 |
| 2022-05-03 | -84.14 | $74.15 | 354640 |
| 2022-05-02 | -90.13 | $73.72 | 356500 |
| 2022-04-29 | -98.53 | $74.16 | 432909 |
| 2022-04-28 | -70.71 | $76.53 | 362126 |
| 2022-04-27 | -87.28 | $75.67 | 425605 |
| 2022-04-26 | -97.32 | $75.11 | 463500 |
| 2022-04-25 | -67.04 | $76.03 | 444837 |
| 2022-04-22 | -76.21 | $75.46 | 319903 |
| 2022-04-21 | -74.34 | $75.39 | 489920 |
| 2022-04-20 | -41.46 | $77.31 | 241219 |
| 2022-04-19 | -54.66 | $76.39 | 313300 |
| 2022-04-18 | -43.76 | $77.15 | 241700 |
| 2022-04-14 | -38.88 | $77.49 | 342915 |
| 2022-04-13 | -32.71 | $77.92 | 402044 |
| 2022-04-12 | -35.71 | $77.65 | 626427 |
| 2022-04-11 | -15.55 | $79.09 | 340800 |
| 2022-04-08 | -4.55 | $79.83 | 384028 |
| 2022-04-07 | -7.15 | $79.63 | 377600 |
| 2022-04-06 | -2.12 | $80.01 | 481633 |
| 2022-04-05 | -15.11 | $78.63 | 450600 |
| 2022-04-04 | -11.09 | $76.89 | 318900 |
| 2022-04-01 | -8.56 | $77.02 | 464549 |
| 2022-03-31 | -11.48 | $76.87 | 278512 |
| 2022-03-30 | -2.79 | $76.85 | 332237 |
| 2022-03-29 | -8.57 | $75.52 | 197100 |
| 2022-03-28 | -50.11 | $74.54 | 235100 |
| 2022-03-25 | -42.25 | $74.89 | 196997 |
| 2022-03-24 | -60.00 | $74.10 | 288300 |
| 2022-03-23 | -49.77 | $73.49 | 318100 |
| 2022-03-22 | -33.99 | $74.53 | 270800 |
| 2022-03-21 | -32.02 | $74.66 | 381900 |
| 2022-03-18 | -27.16 | $74.98 | 496726 |
| 2022-03-17 | -23.67 | $75.21 | 285300 |
| 2022-03-16 | -42.34 | $73.98 | 407318 |
| 2022-03-15 | -17.75 | $75.60 | 454625 |
| 2022-03-14 | -58.88 | $72.89 | 467509 |
| 2022-03-11 | -61.46 | $72.72 | 672426 |
| 2022-03-10 | -35.36 | $74.44 | 298600 |
| 2022-03-09 | -25.80 | $75.07 | 492600 |
| 2022-03-08 | -54.02 | $73.21 | 495034 |
| 2022-03-07 | -54.78 | $73.16 | 592638 |
| 2022-03-04 | -40.82 | $74.08 | 718680 |
| 2022-03-03 | -31.87 | $74.67 | 526810 |
| 2022-03-02 | -20.94 | $75.39 | 397500 |
| 2022-03-01 | -15.33 | $75.76 | 407600 |
| 2022-02-28 | -4.93 | $75.58 | 550700 |
| 2022-02-25 | -18.75 | $74.21 | 486835 |
| 2022-02-24 | -77.62 | $71.29 | 590286 |
| 2022-02-23 | -69.91 | $72.77 | 356200 |
| 2022-02-22 | -67.26 | $72.86 | 392739 |
| 2022-02-18 | -38.05 | $73.85 | 324300 |
| 2022-02-17 | -44.54 | $73.63 | 550811 |
| 2022-02-16 | -45.72 | $73.59 | 302335 |
| 2022-02-15 | -78.17 | $72.49 | 338300 |
| 2022-02-14 | -67.26 | $72.86 | 498400 |
| 2022-02-11 | -38.05 | $73.85 | 548900 |
| 2022-02-10 | -48.08 | $73.51 | 539805 |
| 2022-02-09 | -53.10 | $73.34 | 253621 |
| 2022-02-08 | -47.03 | $73.32 | 326008 |
| 2022-02-07 | -49.88 | $73.08 | 304000 |
| 2022-02-04 | -48.91 | $73.12 | 408800 |
| 2022-02-03 | -13.06 | $74.59 | 257800 |
| 2022-02-02 | -2.47 | $74.88 | 313344 |
| 2022-02-01 | -12.17 | $74.25 | 494000 |
| 2022-01-31 | -40.21 | $73.19 | 311200 |
| 2022-01-28 | -24.34 | $73.79 | 369700 |
| 2022-01-27 | -37.04 | $73.31 | 346651 |
| 2022-01-26 | -71.43 | $72.01 | 603800 |
| 2022-01-25 | -43.92 | $73.05 | 579123 |
| 2022-01-24 | -46.83 | $72.94 | 626000 |
| 2022-01-21 | -29.89 | $73.58 | 762608 |
| 2022-01-20 | -19.84 | $73.96 | 336500 |
| 2022-01-19 | -7.89 | $74.08 | 395901 |
| 2022-01-18 | -7.44 | $73.80 | 374000 |
| 2022-01-14 | -9.31 | $73.65 | 522700 |
| 2022-01-13 | -10.84 | $73.02 | 409340 |
| 2022-01-12 | -30.88 | $72.04 | 215900 |
| 2022-01-11 | -39.26 | $71.63 | 321300 |
| 2022-01-10 | -41.10 | $71.54 | 280000 |
| 2022-01-07 | -39.67 | $71.61 | 276600 |
| 2022-01-06 | -51.53 | $71.03 | 300600 |
| 2022-01-05 | -34.95 | $71.75 | 347517 |
| 2022-01-04 | -18.74 | $72.45 | 315900 |
| 2022-01-03 | -20.26 | $72.31 | 415400 |
| 2021-12-31 | -16.14 | $72.32 | 271400 |
| 2021-12-30 | -7.07 | $72.96 | 252602 |
| 2021-12-29 | -1.32 | $73.44 | 308600 |
| 2021-12-28 | -1.84 | $72.66 | 171245 |
| 2021-12-27 | -2.37 | $72.62 | 133100 |
| 2021-12-23 | -5.66 | $72.37 | 191200 |
| 2021-12-22 | -1.94 | $72.27 | 345151 |
| 2021-12-21 | -7.50 | $71.49 | 424300 |
| 2021-12-20 | -3.06 | $71.21 | 377119 |
| 2021-12-17 | -15.65 | $70.43 | 652200 |
| 2021-12-16 | -15.80 | $69.57 | 320500 |
| 2021-12-15 | -2.89 | $70.24 | 283900 |
| 2021-12-14 | -3.72 | $69.60 | 253014 |
| 2021-12-13 | -10.13 | $69.28 | 347732 |
| 2021-12-10 | -3.13 | $69.54 | 235140 |
| 2021-12-09 | -4.72 | $69.15 | 441400 |
| 2021-12-08 | -3.56 | $68.77 | 306000 |
| 2021-12-07 | -6.36 | $67.95 | 241039 |
| 2021-12-06 | -16.82 | $67.49 | 363900 |
| 2021-12-03 | -27.37 | $66.59 | 301200 |
| 2021-12-02 | -51.84 | $65.66 | 383700 |
| 2021-12-01 | -42.89 | $66.00 | 444216 |
| 2021-11-30 | -41.05 | $66.07 | 498002 |
| 2021-11-29 | -23.16 | $66.75 | 297715 |
| 2021-11-26 | -23.68 | $66.73 | 193800 |
| 2021-11-24 | -4.42 | $66.64 | 187300 |
| 2021-11-23 | -4.08 | $66.65 | 322337 |
| 2021-11-22 | -9.74 | $66.13 | 340908 |
| 2021-11-19 | -6.05 | $66.23 | 337600 |
| 2021-11-18 | -7.56 | $66.17 | 269100 |
| 2021-11-17 | -5.32 | $65.81 | 199100 |
| 2021-11-16 | -21.01 | $65.25 | 180547 |
| 2021-11-15 | -2.11 | $65.92 | 173300 |
| 2021-11-12 | -4.10 | $65.45 | 234700 |
| 2021-11-11 | -10.66 | $64.97 | 180911 |
| 2021-11-10 | -7.53 | $65.01 | 235815 |
| 2021-11-09 | -26.27 | $64.12 | 278500 |
| 2021-11-08 | -15.83 | $64.39 | 230100 |
| 2021-11-05 | -15.44 | $64.41 | 346948 |
| 2021-11-04 | -13.32 | $64.52 | 246000 |
| 2021-11-03 | -6.37 | $64.88 | 177100 |
| 2021-11-02 | -12.36 | $64.57 | 200300 |
| 2021-11-01 | -6.56 | $64.87 | 225100 |
| 2021-10-29 | -21.81 | $64.08 | 352617 |
| 2021-10-28 | -1.35 | $65.14 | 577611 |
| 2021-10-27 | -5.60 | $64.08 | 484800 |
| 2021-10-26 | -7.60 | $63.30 | 358900 |
| 2021-10-25 | -17.21 | $62.56 | 222000 |
| 2021-10-22 | -10.11 | $62.82 | 192400 |
| 2021-10-21 | -21.09 | $62.56 | 175713 |
| 2021-10-20 | -30.04 | $63.07 | 179800 |
| 2021-10-19 | -46.18 | $62.42 | 228811 |
| 2021-10-18 | -61.39 | $61.92 | 392519 |
| 2021-10-15 | -66.40 | $61.61 | 200216 |
| 2021-10-14 | -70.82 | $61.66 | 223817 |
| 2021-10-13 | -70.48 | $61.70 | 268903 |
| 2021-10-12 | -89.39 | $60.31 | 175900 |
| 2021-10-11 | -90.90 | $60.21 | 201500 |
| 2021-10-08 | -87.95 | $60.43 | 365300 |
| 2021-10-07 | -80.99 | $60.95 | 375528 |
| 2021-10-06 | -70.68 | $61.72 | 279982 |
| 2021-10-05 | -68.27 | $61.90 | 239733 |
| 2021-10-04 | -71.08 | $61.69 | 497825 |
| 2021-10-01 | -85.68 | $60.60 | 500010 |
| 2021-09-30 | -98.66 | $59.63 | 339046 |
| 2021-09-29 | -94.57 | $60.21 | 329837 |
| 2021-09-28 | -97.68 | $60.25 | 574929 |
| 2021-09-27 | -99.22 | $61.89 | 259348 |
| 2021-09-24 | -99.33 | $62.57 | 314733 |
| 2021-09-23 | -98.07 | $63.95 | 280723 |
| 2021-09-22 | -98.32 | $64.07 | 340500 |
| 2021-09-21 | -60.74 | $65.19 | 254217 |
| 2021-09-20 | -68.12 | $64.97 | 397100 |
| 2021-09-17 | -32.89 | $66.02 | 509200 |
| 2021-09-16 | -14.97 | $66.69 | 317000 |
| 2021-09-15 | -24.52 | $66.39 | 296621 |
| 2021-09-14 | -17.20 | $66.62 | 410000 |
| 2021-09-13 | -35.35 | $66.05 | 399039 |
| 2021-09-10 | -78.34 | $64.70 | 397248 |
| 2021-09-09 | -67.83 | $65.03 | 432737 |
| 2021-09-08 | -66.88 | $65.06 | 322600 |
| 2021-09-07 | -100.00 | $64.02 | 221200 |
| 2021-09-03 | -78.44 | $65.05 | 281600 |
| 2021-09-02 | -60.97 | $65.52 | 297834 |
| 2021-09-01 | -71.00 | $65.25 | 260900 |
| 2021-08-31 | -84.39 | $64.89 | 190439 |
| 2021-08-30 | -92.57 | $64.67 | 127443 |
| 2021-08-27 | -92.59 | $64.66 | 250428 |
| 2021-08-26 | -87.97 | $64.60 | 474200 |
| 2021-08-25 | -57.39 | $65.49 | 299300 |
| 2021-08-24 | -42.27 | $65.93 | 268500 |
| 2021-08-23 | -23.62 | $66.43 | 170242 |
| 2021-08-20 | -8.41 | $66.90 | 160005 |
| 2021-08-19 | -13.04 | $66.74 | 183100 |
| 2021-08-18 | -3.92 | $67.01 | 420928 |
| 2021-08-17 | -6.67 | $66.41 | 203700 |
| 2021-08-16 | -4.42 | $66.39 | 229612 |
| 2021-08-13 | -1.43 | $66.37 | 171131 |
| 2021-08-12 | -7.81 | $65.88 | 152215 |
| 2021-08-11 | -11.25 | $65.77 | 148416 |
| 2021-08-10 | -7.19 | $65.90 | 222800 |
| 2021-08-09 | -10.65 | $65.70 | 237536 |
| 2021-08-06 | -25.16 | $65.28 | 195400 |
| 2021-08-05 | -13.69 | $65.64 | 156208 |
| 2021-08-04 | -29.30 | $65.15 | 241300 |
| 2021-08-03 | -37.58 | $64.89 | 240738 |
| 2021-08-02 | -42.68 | $64.73 | 247700 |
| 2021-07-30 | -55.73 | $64.32 | 253700 |
| 2021-07-29 | -33.12 | $65.03 | 167000 |
| 2021-07-28 | -31.53 | $65.08 | 207438 |
| 2021-07-27 | -29.30 | $65.15 | 214100 |
| 2021-07-26 | -56.05 | $64.31 | 568200 |
| 2021-07-23 | -51.59 | $64.45 | 314047 |
| 2021-07-22 | -82.80 | $63.47 | 238800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.54
2026-07-20
Close Price
$82.48
Vol: 628645Average Directional Index - Detailed Analysis
Minimum
5.92
Average
20.66
Maximum
63.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.54 | $82.48 | 628645 |
| 2026-07-17 | 13.92 | $83.99 | 831700 |
| 2026-07-16 | 14.61 | $82.51 | 802539 |
| 2026-07-15 | 14.64 | $82.91 | 858200 |
| 2026-07-14 | 15.03 | $83.41 | 727100 |
| 2026-07-13 | 15.65 | $83.28 | 749300 |
| 2026-07-10 | 16.08 | $82.59 | 470438 |
| 2026-07-09 | 16.39 | $82.32 | 662132 |
| 2026-07-08 | 16.65 | $83.53 | 903100 |
| 2026-07-07 | 17.17 | $83.11 | 794727 |
| 2026-07-06 | 17.71 | $82.59 | 997100 |
| 2026-07-02 | 17.89 | $82.85 | 1.1M |
| 2026-07-01 | 18.15 | $80.18 | 1.4M |
| 2026-06-30 | 17.99 | $82.87 | 1.0M |
| 2026-06-29 | 18.49 | $83.76 | 995168 |
| 2026-06-26 | 19.10 | $83.01 | 1.3M |
| 2026-06-25 | 19.70 | $83.42 | 1.2M |
| 2026-06-24 | 20.45 | $82.83 | 2.7M |
| 2026-06-23 | 20.98 | $81.57 | 1.3M |
| 2026-06-22 | 21.10 | $80.97 | 1.3M |
| 2026-06-18 | 21.06 | $79.44 | 3.0M |
| 2026-06-17 | 20.62 | $80.68 | 954003 |
| 2026-06-16 | 20.51 | $82.28 | 1.0M |
| 2026-06-15 | 20.63 | $81.57 | 896102 |
| 2026-06-12 | 20.37 | $81.84 | 666295 |
| 2026-06-11 | 20.20 | $81.52 | 910737 |
| 2026-06-10 | 20.03 | $80.38 | 707959 |
| 2026-06-09 | 19.48 | $81.08 | 904612 |
| 2026-06-08 | 18.90 | $80.17 | 1.1M |
| 2026-06-05 | 18.28 | $81.86 | 979075 |
| 2026-06-04 | 17.89 | $81.38 | 899900 |
| 2026-06-03 | 17.41 | $80.23 | 1.1M |
| 2026-06-02 | 16.83 | $80.64 | 901800 |
| 2026-06-01 | 16.12 | $80.00 | 1.6M |
| 2026-05-29 | 15.26 | $81.53 | 1.5M |
| 2026-05-28 | 14.57 | $84.86 | 904200 |
| 2026-05-27 | 14.44 | $85.79 | 1.1M |
| 2026-05-26 | 14.50 | $87.68 | 669417 |
| 2026-05-22 | 14.95 | $86.61 | 728338 |
| 2026-05-21 | 15.20 | $86.42 | 714551 |
| 2026-05-20 | 15.24 | $84.72 | 1.2M |
| 2026-05-19 | 14.92 | $84.15 | 1.4M |
| 2026-05-18 | 14.47 | $83.84 | 4.2M |
| 2026-05-15 | 13.72 | $80.64 | 7.1M |
| 2026-05-14 | 12.41 | $87.43 | 4.5M |
| 2026-05-13 | 12.51 | $86.98 | 2.9M |
| 2026-05-12 | 12.38 | $87.24 | 2.6M |
| 2026-05-11 | 12.24 | $87.16 | 1.6M |
| 2026-05-08 | 12.36 | $86.89 | 1.0M |
| 2026-05-07 | 12.37 | $85.91 | 843200 |
| 2026-05-06 | 12.36 | $87.85 | 813800 |
| 2026-05-05 | 12.90 | $87.64 | 889413 |
| 2026-05-04 | 13.29 | $87.50 | 511342 |
| 2026-05-01 | 13.81 | $88.48 | 884100 |
| 2026-04-30 | 14.34 | $89.54 | 1.3M |
| 2026-04-29 | 14.91 | $85.98 | 1.1M |
| 2026-04-28 | 15.02 | $87.45 | 790304 |
| 2026-04-27 | 15.45 | $87.23 | 573851 |
| 2026-04-24 | 16.04 | $87.42 | 692440 |
| 2026-04-23 | 16.58 | $86.96 | 644911 |
| 2026-04-22 | 16.95 | $85.60 | 843711 |
| 2026-04-21 | 17.25 | $84.27 | 938407 |
| 2026-04-20 | 17.37 | $86.02 | 1.3M |
| 2026-04-17 | 17.87 | $86.92 | 848800 |
| 2026-04-16 | 18.40 | $87.52 | 724200 |
| 2026-04-15 | 19.31 | $87.86 | 610646 |
| 2026-04-14 | 20.18 | $88.95 | 754100 |
| 2026-04-13 | 20.82 | $88.95 | 884424 |
| 2026-04-10 | 21.50 | $90.29 | 611300 |
| 2026-04-09 | 21.61 | $90.32 | 742600 |
| 2026-04-08 | 21.79 | $89.96 | 1.1M |
| 2026-04-07 | 22.17 | $87.52 | 708000 |
| 2026-04-06 | 23.14 | $87.06 | 572400 |
| 2026-04-02 | 24.17 | $87.99 | 936000 |
| 2026-04-01 | 25.25 | $86.84 | 1.2M |
| 2026-03-31 | 26.53 | $84.60 | 1.5M |
| 2026-03-30 | 27.28 | $83.69 | 814800 |
| 2026-03-27 | 27.84 | $81.92 | 979654 |
| 2026-03-26 | 27.98 | $82.40 | 939800 |
| 2026-03-25 | 28.27 | $84.29 | 1.1M |
| 2026-03-24 | 28.86 | $82.33 | 1.3M |
| 2026-03-23 | 28.90 | $82.06 | 1.7M |
| 2026-03-20 | 28.95 | $81.99 | 3.1M |
| 2026-03-19 | 29.00 | $85.53 | 1.5M |
| 2026-03-18 | 29.77 | $87.40 | 1.1M |
| 2026-03-17 | 31.24 | $90.42 | 1.7M |
| 2026-03-16 | 31.91 | $90.89 | 998300 |
| 2026-03-13 | 32.61 | $90.90 | 1.1M |
| 2026-03-12 | 33.20 | $90.81 | 1.1M |
| 2026-03-11 | 33.93 | $89.69 | 1.3M |
| 2026-03-10 | 35.04 | $89.85 | 2.0M |
| 2026-03-09 | 36.06 | $90.41 | 1.3M |
| 2026-03-06 | 37.32 | $89.86 | 1.3M |
| 2026-03-05 | 38.80 | $89.74 | 1.3M |
| 2026-03-04 | 40.28 | $90.43 | 1.1M |
| 2026-03-03 | 41.60 | $90.74 | 1.1M |
| 2026-03-02 | 43.05 | $93.88 | 1.0M |
| 2026-02-27 | 42.95 | $93.77 | 962700 |
| 2026-02-26 | 42.44 | $93.72 | 1.1M |
| 2026-02-25 | 42.05 | $93.93 | 1.2M |
| 2026-02-24 | 41.63 | $92.38 | 2.5M |
| 2026-02-23 | 41.32 | $91.44 | 1.4M |
| 2026-02-20 | 41.22 | $90.28 | 1.2M |
| 2026-02-19 | 41.29 | $90.27 | 787100 |
| 2026-02-18 | 41.48 | $90.81 | 1.1M |
| 2026-02-17 | 41.17 | $92.42 | 1.9M |
| 2026-02-13 | 39.99 | $92.40 | 2.8M |
| 2026-02-12 | 38.75 | $91.22 | 2.4M |
| 2026-02-11 | 37.56 | $90.64 | 1.3M |
| 2026-02-10 | 36.49 | $88.76 | 782000 |
| 2026-02-09 | 35.64 | $88.39 | 819451 |
| 2026-02-06 | 34.87 | $88.06 | 1.0M |
| 2026-02-05 | 33.83 | $86.89 | 982750 |
| 2026-02-04 | 32.91 | $87.79 | 1.2M |
| 2026-02-03 | 31.21 | $86.23 | 788059 |
| 2026-02-02 | 29.88 | $84.61 | 1.1M |
| 2026-01-30 | 28.61 | $85.27 | 1.2M |
| 2026-01-29 | 27.33 | $85.07 | 787268 |
| 2026-01-28 | 25.96 | $84.68 | 852407 |
| 2026-01-27 | 24.68 | $84.31 | 754609 |
| 2026-01-26 | 23.41 | $82.58 | 655900 |
| 2026-01-23 | 22.43 | $81.50 | 611000 |
| 2026-01-22 | 21.84 | $80.18 | 500100 |
| 2026-01-21 | 21.40 | $80.85 | 794600 |
| 2026-01-20 | 20.84 | $80.00 | 590600 |
| 2026-01-16 | 20.40 | $80.89 | 592818 |
| 2026-01-15 | 19.93 | $79.36 | 572745 |
| 2026-01-14 | 19.89 | $78.88 | 673005 |
| 2026-01-13 | 20.06 | $78.08 | 698060 |
| 2026-01-12 | 20.59 | $79.76 | 529633 |
| 2026-01-09 | 19.88 | $80.12 | 877932 |
| 2026-01-08 | 19.11 | $79.48 | 924300 |
| 2026-01-07 | 18.47 | $79.39 | 823846 |
| 2026-01-06 | 17.71 | $79.59 | 887400 |
| 2026-01-05 | 16.92 | $78.26 | 637806 |
| 2026-01-02 | 16.80 | $78.70 | 667410 |
| 2025-12-31 | 16.00 | $77.35 | 192500 |
| 2025-12-30 | 15.78 | $77.77 | 308129 |
| 2025-12-29 | 15.38 | $77.45 | 367585 |
| 2025-12-26 | 15.09 | $77.64 | 213700 |
| 2025-12-24 | 14.78 | $77.49 | 176000 |
| 2025-12-23 | 14.58 | $77.24 | 440600 |
| 2025-12-22 | 14.38 | $76.41 | 550136 |
| 2025-12-19 | 14.64 | $76.11 | 757700 |
| 2025-12-18 | 14.86 | $76.39 | 650623 |
| 2025-12-17 | 14.82 | $77.16 | 855229 |
| 2025-12-16 | 14.56 | $75.77 | 734533 |
| 2025-12-15 | 15.05 | $76.03 | 568420 |
| 2025-12-12 | 15.50 | $74.93 | 421219 |
| 2025-12-11 | 15.94 | $74.69 | 419342 |
| 2025-12-10 | 16.40 | $74.64 | 407598 |
| 2025-12-09 | 16.86 | $74.89 | 478000 |
| 2025-12-08 | 17.67 | $75.33 | 527100 |
| 2025-12-05 | 18.44 | $75.41 | 434000 |
| 2025-12-04 | 19.17 | $75.91 | 408800 |
| 2025-12-03 | 19.67 | $76.49 | 777518 |
| 2025-12-02 | 20.12 | $75.64 | 751600 |
| 2025-12-01 | 20.59 | $75.65 | 832900 |
| 2025-11-28 | 21.23 | $76.11 | 456900 |
| 2025-11-26 | 21.96 | $75.51 | 736100 |
| 2025-11-25 | 23.02 | $74.07 | 717700 |
| 2025-11-24 | 23.81 | $73.54 | 1.0M |
| 2025-11-21 | 24.60 | $75.19 | 806300 |
| 2025-11-20 | 25.72 | $75.83 | 620591 |
| 2025-11-19 | 26.43 | $76.09 | 783228 |
| 2025-11-18 | 26.88 | $77.53 | 752528 |
| 2025-11-17 | 26.34 | $77.94 | 765900 |
| 2025-11-14 | 25.85 | $77.38 | 876137 |
| 2025-11-13 | 25.50 | $78.09 | 607800 |
| 2025-11-12 | 24.71 | $78.03 | 828932 |
| 2025-11-11 | 24.03 | $77.31 | 870939 |
| 2025-11-10 | 23.55 | $77.33 | 592800 |
| 2025-11-07 | 23.00 | $77.75 | 1.0M |
| 2025-11-06 | 22.42 | $76.29 | 697910 |
| 2025-11-05 | 22.29 | $75.37 | 511300 |
| 2025-11-04 | 22.65 | $75.14 | 404743 |
| 2025-11-03 | 23.31 | $74.74 | 688200 |
| 2025-10-31 | 24.05 | $75.25 | 563800 |
| 2025-10-30 | 24.37 | $76.05 | 531927 |
| 2025-10-29 | 24.20 | $75.55 | 531413 |
| 2025-10-28 | 24.02 | $76.65 | 416905 |
| 2025-10-27 | 23.04 | $77.17 | 415833 |
| 2025-10-24 | 21.84 | $76.95 | 367100 |
| 2025-10-23 | 20.66 | $76.70 | 566003 |
| 2025-10-22 | 19.41 | $76.90 | 457300 |
| 2025-10-21 | 18.08 | $76.39 | 545131 |
| 2025-10-20 | 16.70 | $76.61 | 855830 |
| 2025-10-17 | 15.32 | $76.95 | 1.1M |
| 2025-10-16 | 13.87 | $75.90 | 1.1M |
| 2025-10-15 | 12.61 | $75.03 | 876700 |
| 2025-10-14 | 11.61 | $74.25 | 692800 |
| 2025-10-13 | 10.88 | $73.30 | 491220 |
| 2025-10-10 | 10.37 | $74.52 | 913939 |
| 2025-10-09 | 9.66 | $73.33 | 677700 |
| 2025-10-08 | 9.08 | $73.61 | 523900 |
| 2025-10-07 | 8.42 | $73.88 | 834100 |
| 2025-10-06 | 7.71 | $73.90 | 668404 |
| 2025-10-03 | 7.17 | $73.43 | 624837 |
| 2025-10-02 | 6.74 | $72.53 | 607211 |
| 2025-10-01 | 6.68 | $72.86 | 906962 |
| 2025-09-30 | 6.14 | $72.67 | 924001 |
| 2025-09-29 | 5.92 | $71.80 | 795383 |
| 2025-09-26 | 6.19 | $71.55 | 425100 |
| 2025-09-25 | 6.45 | $70.52 | 406900 |
| 2025-09-24 | 6.55 | $71.15 | 746748 |
| 2025-09-23 | 6.77 | $71.36 | 644446 |
| 2025-09-22 | 7.13 | $70.96 | 555600 |
| 2025-09-19 | 7.38 | $70.09 | 476700 |
| 2025-09-18 | 7.30 | $69.99 | 442247 |
| 2025-09-17 | 7.21 | $71.15 | 474046 |
| 2025-09-16 | 7.53 | $70.88 | 406207 |
| 2025-09-15 | 7.85 | $71.62 | 351394 |
| 2025-09-12 | 8.08 | $71.60 | 409112 |
| 2025-09-11 | 8.37 | $71.07 | 337607 |
| 2025-09-10 | 8.69 | $70.68 | 540210 |
| 2025-09-09 | 8.82 | $70.36 | 805798 |
| 2025-09-08 | 8.96 | $70.42 | 843432 |
| 2025-09-05 | 9.01 | $70.10 | 570025 |
| 2025-09-04 | 8.88 | $68.92 | 677937 |
| 2025-09-03 | 8.46 | $68.57 | 572956 |
| 2025-09-02 | 7.69 | $67.98 | 941747 |
| 2025-08-29 | 6.64 | $70.57 | 323400 |
| 2025-08-28 | 6.61 | $70.85 | 399036 |
| 2025-08-27 | 6.77 | $71.73 | 478735 |
| 2025-08-26 | 7.09 | $71.04 | 411900 |
| 2025-08-25 | 7.19 | $70.49 | 320931 |
| 2025-08-22 | 7.28 | $71.41 | 435495 |
| 2025-08-21 | 7.55 | $71.43 | 547439 |
| 2025-08-20 | 7.86 | $72.08 | 591800 |
| 2025-08-19 | 8.04 | $70.98 | 447849 |
| 2025-08-18 | 8.14 | $70.70 | 555504 |
| 2025-08-15 | 8.24 | $71.43 | 547750 |
| 2025-08-14 | 8.61 | $71.56 | 591100 |
| 2025-08-13 | 9.00 | $70.53 | 575003 |
| 2025-08-12 | 9.07 | $70.28 | 524089 |
| 2025-08-11 | 9.00 | $71.23 | 437800 |
| 2025-08-08 | 9.35 | $71.01 | 701989 |
| 2025-08-07 | 9.71 | $72.08 | 660300 |
| 2025-08-06 | 10.04 | $72.30 | 567200 |
| 2025-08-05 | 10.08 | $72.28 | 566700 |
| 2025-08-04 | 10.27 | $72.65 | 708400 |
| 2025-08-01 | 10.45 | $71.82 | 895000 |
| 2025-07-31 | 10.99 | $70.39 | 723844 |
| 2025-07-30 | 10.95 | $70.19 | 805005 |
| 2025-07-29 | 10.90 | $70.52 | 1.1M |
| 2025-07-28 | 10.71 | $70.32 | 1.5M |
| 2025-07-25 | 10.59 | $72.15 | 553504 |
| 2025-07-24 | 11.03 | $72.23 | 1.2M |
| 2025-07-23 | 11.60 | $72.65 | 1.1M |
| 2025-07-22 | 12.08 | $74.28 | 1.2M |
| 2025-07-21 | 12.25 | $72.53 | 630351 |
| 2025-07-18 | 12.85 | $71.57 | 663739 |
| 2025-07-17 | 13.09 | $71.17 | 812606 |
| 2025-07-16 | 13.02 | $70.88 | 923900 |
| 2025-07-15 | 12.81 | $71.00 | 997957 |
| 2025-07-14 | 12.58 | $71.12 | 734200 |
| 2025-07-11 | 12.50 | $70.19 | 941048 |
| 2025-07-10 | 11.96 | $70.65 | 951106 |
| 2025-07-09 | 11.39 | $70.85 | 569600 |
| 2025-07-08 | 10.98 | $70.55 | 679292 |
| 2025-07-07 | 10.44 | $70.94 | 674700 |
| 2025-07-03 | 10.23 | $71.69 | 808722 |
| 2025-07-02 | 10.22 | $70.61 | 1.5M |
| 2025-07-01 | 10.13 | $74.38 | 1.5M |
| 2025-06-30 | 9.98 | $74.41 | 1.3M |
| 2025-06-27 | 9.88 | $73.52 | 1.2M |
| 2025-06-26 | 9.87 | $74.33 | 670300 |
| 2025-06-25 | 9.61 | $73.23 | 854443 |
| 2025-06-24 | 9.62 | $73.25 | 845200 |
| 2025-06-23 | 9.43 | $73.33 | 1.3M |
| 2025-06-20 | 9.35 | $70.86 | 1.2M |
| 2025-06-18 | 9.64 | $71.02 | 1.3M |
| 2025-06-17 | 10.04 | $71.65 | 1.5M |
| 2025-06-16 | 10.56 | $71.40 | 1.1M |
| 2025-06-13 | 11.09 | $72.71 | 670900 |
| 2025-06-12 | 11.17 | $72.82 | 652690 |
| 2025-06-11 | 11.27 | $71.47 | 924200 |
| 2025-06-10 | 11.83 | $71.21 | 656872 |
| 2025-06-09 | 12.34 | $71.12 | 1.6M |
| 2025-06-06 | 12.87 | $70.70 | 537100 |
| 2025-06-05 | 13.51 | $71.03 | 755660 |
| 2025-06-04 | 14.10 | $71.05 | 1.8M |
| 2025-06-03 | 14.67 | $71.33 | 1.0M |
| 2025-06-02 | 15.22 | $71.90 | 1.7M |
| 2025-05-30 | 15.81 | $71.39 | 785380 |
| 2025-05-29 | 16.60 | $72.57 | 1.3M |
| 2025-05-28 | 17.02 | $72.67 | 1.1M |
| 2025-05-27 | 17.37 | $74.70 | 2.4M |
| 2025-05-23 | 17.29 | $74.79 | 947106 |
| 2025-05-22 | 17.21 | $73.63 | 1.0M |
| 2025-05-21 | 17.37 | $73.57 | 1.0M |
| 2025-05-20 | 17.21 | $73.42 | 746700 |
| 2025-05-19 | 17.16 | $72.43 | 1.3M |
| 2025-05-16 | 17.34 | $71.28 | 750400 |
| 2025-05-15 | 17.79 | $70.03 | 1.4M |
| 2025-05-14 | 18.57 | $67.43 | 3.3M |
| 2025-05-13 | 18.99 | $67.53 | 2.0M |
| 2025-05-12 | 19.45 | $67.53 | 1.3M |
| 2025-05-09 | 19.99 | $70.69 | 875500 |
| 2025-05-08 | 20.64 | $70.18 | 950328 |
| 2025-05-07 | 21.33 | $72.57 | 473321 |
| 2025-05-06 | 21.29 | $72.30 | 854042 |
| 2025-05-05 | 21.25 | $71.84 | 361300 |
| 2025-05-02 | 21.40 | $71.68 | 514742 |
| 2025-05-01 | 21.51 | $71.65 | 963722 |
| 2025-04-30 | 21.53 | $73.00 | 951960 |
| 2025-04-29 | 21.25 | $73.04 | 691300 |
| 2025-04-28 | 20.90 | $72.85 | 862610 |
| 2025-04-25 | 20.62 | $72.04 | 548261 |
| 2025-04-24 | 20.45 | $72.26 | 887400 |
| 2025-04-23 | 20.26 | $71.71 | 1.2M |
| 2025-04-22 | 20.15 | $74.35 | 1.5M |
| 2025-04-21 | 19.25 | $72.90 | 962600 |
| 2025-04-17 | 18.61 | $72.11 | 1.5M |
| 2025-04-16 | 17.83 | $71.48 | 1.5M |
| 2025-04-15 | 17.18 | $70.98 | 1.7M |
| 2025-04-14 | 16.62 | $69.39 | 995700 |
| 2025-04-11 | 16.38 | $68.06 | 962817 |
| 2025-04-10 | 16.41 | $65.59 | 1.1M |
| 2025-04-09 | 16.95 | $65.21 | 1.6M |
| 2025-04-08 | 17.63 | $62.74 | 856115 |
| 2025-04-07 | 18.40 | $62.90 | 1.5M |
| 2025-04-04 | 19.21 | $65.93 | 2.1M |
| 2025-04-03 | 19.38 | $69.39 | 1.1M |
| 2025-04-02 | 18.07 | $65.78 | 353000 |
| 2025-04-01 | 17.81 | $65.78 | 588333 |
| 2025-03-31 | 17.60 | $65.61 | 422642 |
| 2025-03-28 | 17.23 | $65.57 | 839713 |
| 2025-03-27 | 16.70 | $63.93 | 407800 |
| 2025-03-26 | 16.75 | $63.57 | 357013 |
| 2025-03-25 | 17.00 | $62.99 | 456509 |
| 2025-03-24 | 17.28 | $62.84 | 352516 |
| 2025-03-21 | 17.57 | $63.85 | 697516 |
| 2025-03-20 | 17.50 | $65.08 | 615300 |
| 2025-03-19 | 16.87 | $63.81 | 523600 |
| 2025-03-18 | 16.66 | $63.81 | 405200 |
| 2025-03-17 | 16.39 | $64.14 | 572324 |
| 2025-03-14 | 15.99 | $63.21 | 660316 |
| 2025-03-13 | 15.95 | $62.32 | 541100 |
| 2025-03-12 | 16.21 | $62.26 | 600511 |
| 2025-03-11 | 16.48 | $62.25 | 696028 |
| 2025-03-10 | 16.57 | $62.14 | 620068 |
| 2025-03-07 | 16.76 | $60.83 | 400200 |
| 2025-03-06 | 17.64 | $59.44 | 692005 |
| 2025-03-05 | 18.10 | $60.89 | 456000 |
| 2025-03-04 | 19.06 | $62.37 | 917500 |
| 2025-03-03 | 19.04 | $61.72 | 691743 |
| 2025-02-28 | 19.48 | $62.13 | 395500 |
| 2025-02-27 | 19.77 | $61.47 | 689100 |
| 2025-02-26 | 20.16 | $62.56 | 632500 |
| 2025-02-25 | 19.96 | $62.73 | 762200 |
| 2025-02-24 | 19.66 | $62.19 | 570200 |
| 2025-02-21 | 19.51 | $61.31 | 653394 |
| 2025-02-20 | 19.86 | $61.10 | 463928 |
| 2025-02-19 | 20.37 | $61.03 | 442121 |
| 2025-02-18 | 20.98 | $60.38 | 691300 |
| 2025-02-14 | 21.90 | $60.73 | 511400 |
| 2025-02-13 | 22.49 | $61.27 | 640200 |
| 2025-02-12 | 23.12 | $60.58 | 714248 |
| 2025-02-11 | 24.12 | $61.48 | 661792 |
| 2025-02-10 | 24.77 | $61.49 | 583900 |
| 2025-02-07 | 25.32 | $61.54 | 378341 |
| 2025-02-06 | 25.64 | $61.67 | 607900 |
| 2025-02-05 | 25.93 | $62.67 | 440900 |
| 2025-02-04 | 25.63 | $61.86 | 667203 |
| 2025-02-03 | 25.63 | $62.01 | 511420 |
| 2025-01-31 | 25.64 | $61.40 | 876742 |
| 2025-01-30 | 25.81 | $61.74 | 483916 |
| 2025-01-29 | 26.00 | $60.77 | 704600 |
| 2025-01-28 | 26.49 | $61.08 | 734122 |
| 2025-01-27 | 26.87 | $61.50 | 1.0M |
| 2025-01-24 | 27.31 | $60.28 | 949632 |
| 2025-01-23 | 28.20 | $60.71 | 941019 |
| 2025-01-22 | 29.03 | $60.05 | 1.5M |
| 2025-01-21 | 30.02 | $61.59 | 2.2M |
| 2025-01-17 | 31.02 | $59.53 | 1.7M |
| 2025-01-16 | 32.22 | $59.15 | 1.6M |
| 2025-01-15 | 33.31 | $57.60 | 527733 |
| 2025-01-14 | 33.62 | $56.27 | 942713 |
| 2025-01-13 | 32.68 | $56.43 | 807104 |
| 2025-01-10 | 31.71 | $56.13 | 964975 |
| 2025-01-08 | 30.73 | $57.98 | 394900 |
| 2025-01-07 | 30.04 | $58.60 | 457100 |
| 2025-01-06 | 29.85 | $58.87 | 624000 |
| 2025-01-03 | 29.65 | $59.15 | 391100 |
| 2025-01-02 | 29.73 | $59.54 | 515019 |
| 2024-12-31 | 29.97 | $59.42 | 337400 |
| 2024-12-30 | 30.14 | $59.21 | 618757 |
| 2024-12-27 | 29.99 | $59.31 | 632639 |
| 2024-12-26 | 29.84 | $58.92 | 488036 |
| 2024-12-24 | 29.27 | $58.86 | 260800 |
| 2024-12-23 | 28.60 | $59.02 | 891415 |
| 2024-12-20 | 27.89 | $58.50 | 708400 |
| 2024-12-19 | 27.04 | $57.68 | 791000 |
| 2024-12-18 | 25.62 | $57.77 | 751733 |
| 2024-12-17 | 24.15 | $59.40 | 979188 |
| 2024-12-16 | 22.98 | $58.79 | 979800 |
| 2024-12-13 | 21.64 | $59.63 | 588200 |
| 2024-12-12 | 20.46 | $59.47 | 593047 |
| 2024-12-11 | 19.22 | $60.07 | 620441 |
| 2024-12-10 | 18.10 | $60.94 | 489816 |
| 2024-12-09 | 17.15 | $61.58 | 537507 |
| 2024-12-06 | 16.45 | $61.28 | 385352 |
| 2024-12-05 | 15.70 | $62.36 | 331046 |
| 2024-12-04 | 15.36 | $62.17 | 522587 |
| 2024-12-03 | 14.95 | $62.97 | 405000 |
| 2024-12-02 | 14.89 | $63.38 | 561507 |
| 2024-11-29 | 14.89 | $63.68 | 340600 |
| 2024-11-27 | 15.12 | $63.33 | 389700 |
| 2024-11-26 | 15.26 | $62.83 | 986000 |
| 2024-11-25 | 15.11 | $63.26 | 666400 |
| 2024-11-22 | 15.15 | $63.11 | 1.0M |
| 2024-11-21 | 15.20 | $63.10 | 898430 |
| 2024-11-20 | 15.02 | $63.27 | 549428 |
| 2024-11-19 | 14.99 | $63.58 | 720929 |
| 2024-11-18 | 15.02 | $62.90 | 577700 |
| 2024-11-15 | 14.61 | $62.75 | 684074 |
| 2024-11-14 | 14.26 | $62.37 | 481400 |
| 2024-11-13 | 13.89 | $62.12 | 1.2M |
| 2024-11-12 | 13.41 | $62.90 | 853347 |
| 2024-11-11 | 13.19 | $64.14 | 404700 |
| 2024-11-08 | 13.37 | $63.94 | 488100 |
| 2024-11-07 | 13.38 | $64.30 | 527600 |
| 2024-11-06 | 13.44 | $64.12 | 437822 |
| 2024-11-05 | 13.28 | $65.47 | 308216 |
| 2024-11-04 | 13.69 | $64.45 | 395212 |
| 2024-11-01 | 13.99 | $64.26 | 465100 |
| 2024-10-31 | 14.17 | $63.59 | 580208 |
| 2024-10-30 | 13.87 | $65.07 | 417600 |
| 2024-10-29 | 14.16 | $65.12 | 463110 |
| 2024-10-28 | 14.27 | $66.00 | 331200 |
| 2024-10-25 | 14.77 | $65.35 | 480202 |
| 2024-10-24 | 15.03 | $66.34 | 277491 |
| 2024-10-23 | 15.67 | $66.44 | 461401 |
| 2024-10-22 | 16.02 | $66.29 | 317800 |
| 2024-10-21 | 16.35 | $67.03 | 327815 |
| 2024-10-18 | 17.20 | $68.00 | 391700 |
| 2024-10-17 | 17.89 | $67.19 | 476437 |
| 2024-10-16 | 18.83 | $68.14 | 692700 |
| 2024-10-15 | 19.46 | $67.16 | 452900 |
| 2024-10-14 | 20.29 | $66.89 | 316723 |
| 2024-10-11 | 21.16 | $66.24 | 296708 |
| 2024-10-10 | 21.73 | $65.68 | 257300 |
| 2024-10-09 | 22.19 | $65.63 | 289341 |
| 2024-10-08 | 22.54 | $65.90 | 295351 |
| 2024-10-07 | 23.00 | $65.48 | 534300 |
| 2024-10-04 | 23.49 | $66.50 | 551032 |
| 2024-10-03 | 24.02 | $66.97 | 500739 |
| 2024-10-02 | 25.19 | $68.78 | 469200 |
| 2024-10-01 | 25.71 | $70.05 | 1.0M |
| 2024-09-30 | 25.62 | $69.67 | 283500 |
| 2024-09-27 | 26.05 | $69.73 | 344229 |
| 2024-09-26 | 26.34 | $70.06 | 347200 |
| 2024-09-25 | 26.65 | $70.10 | 444900 |
| 2024-09-24 | 26.76 | $70.11 | 412539 |
| 2024-09-23 | 26.83 | $70.48 | 452000 |
| 2024-09-20 | 26.96 | $69.55 | 521632 |
| 2024-09-19 | 27.40 | $68.83 | 466010 |
| 2024-09-18 | 28.18 | $70.05 | 499030 |
| 2024-09-17 | 27.55 | $70.37 | 573300 |
| 2024-09-16 | 26.67 | $70.13 | 461400 |
| 2024-09-13 | 25.88 | $69.60 | 494200 |
| 2024-09-12 | 25.26 | $69.27 | 342605 |
| 2024-09-11 | 24.75 | $69.32 | 389703 |
| 2024-09-10 | 24.21 | $69.14 | 417622 |
| 2024-09-09 | 23.33 | $68.78 | 410200 |
| 2024-09-06 | 22.54 | $67.62 | 401900 |
| 2024-09-05 | 21.92 | $67.99 | 415820 |
| 2024-09-04 | 21.03 | $66.80 | 407923 |
| 2024-09-03 | 20.63 | $66.16 | 574200 |
| 2024-08-30 | 20.41 | $66.60 | 335040 |
| 2024-08-29 | 20.09 | $66.31 | 318118 |
| 2024-08-28 | 19.81 | $67.00 | 312100 |
| 2024-08-27 | 18.98 | $66.67 | 381205 |
| 2024-08-26 | 18.23 | $66.76 | 277000 |
| 2024-08-23 | 17.43 | $66.61 | 521100 |
| 2024-08-22 | 16.71 | $65.44 | 285800 |
| 2024-08-21 | 16.26 | $65.27 | 262300 |
| 2024-08-20 | 15.94 | $65.19 | 287700 |
| 2024-08-19 | 15.64 | $65.00 | 350000 |
| 2024-08-16 | 15.36 | $64.43 | 324100 |
| 2024-08-15 | 15.32 | $64.35 | 386248 |
| 2024-08-14 | 15.35 | $64.55 | 532941 |
| 2024-08-13 | 15.37 | $64.32 | 601700 |
| 2024-08-12 | 15.46 | $63.52 | 308749 |
| 2024-08-09 | 15.89 | $63.61 | 734249 |
| 2024-08-08 | 16.34 | $63.13 | 485922 |
| 2024-08-07 | 16.90 | $62.57 | 579800 |
| 2024-08-06 | 17.58 | $62.76 | 708784 |
| 2024-08-05 | 18.36 | $62.11 | 1.1M |
| 2024-08-02 | 19.00 | $65.08 | 1.2M |
| 2024-08-01 | 18.54 | $63.67 | 1.2M |
| 2024-07-31 | 18.49 | $64.45 | 635628 |
| 2024-07-30 | 18.10 | $63.95 | 757120 |
| 2024-07-29 | 17.92 | $64.34 | 903411 |
| 2024-07-26 | 17.73 | $63.62 | 519200 |
| 2024-07-25 | 17.78 | $62.65 | 501900 |
| 2024-07-24 | 18.02 | $62.82 | 584738 |
| 2024-07-23 | 18.37 | $62.04 | 332125 |
| 2024-07-22 | 18.98 | $62.09 | 684708 |
| 2024-07-19 | 19.55 | $61.79 | 1.4M |
| 2024-07-18 | 20.33 | $60.95 | 785413 |
| 2024-07-17 | 21.03 | $61.78 | 727941 |
| 2024-07-16 | 21.69 | $60.99 | 710400 |
| 2024-07-15 | 22.70 | $60.81 | 987000 |
| 2024-07-12 | 23.58 | $62.15 | 1.4M |
| 2024-07-11 | 23.97 | $62.85 | 1.0M |
| 2024-07-10 | 24.25 | $61.44 | 719647 |
| 2024-07-09 | 25.02 | $60.35 | 538229 |
| 2024-07-08 | 26.07 | $60.71 | 834742 |
| 2024-07-05 | 27.11 | $60.05 | 1.4M |
| 2024-07-03 | 28.36 | $59.08 | 744214 |
| 2024-07-02 | 29.57 | $57.41 | 825443 |
| 2024-07-01 | 30.20 | $57.14 | 1.0M |
| 2024-06-28 | 30.86 | $56.80 | 1.1M |
| 2024-06-27 | 31.16 | $56.71 | 1.2M |
| 2024-06-26 | 31.38 | $56.98 | 1.1M |
| 2024-06-25 | 31.67 | $57.66 | 1.1M |
| 2024-06-24 | 32.19 | $57.43 | 1.1M |
| 2024-06-21 | 32.61 | $57.13 | 1.3M |
| 2024-06-20 | 33.04 | $57.85 | 1.4M |
| 2024-06-18 | 33.56 | $56.50 | 1.5M |
| 2024-06-17 | 33.62 | $55.80 | 834300 |
| 2024-06-14 | 33.32 | $56.55 | 1.1M |
| 2024-06-13 | 33.07 | $56.15 | 953796 |
| 2024-06-12 | 32.81 | $56.90 | 1.2M |
| 2024-06-11 | 32.61 | $55.50 | 753413 |
| 2024-06-10 | 31.77 | $56.53 | 577077 |
| 2024-06-07 | 31.02 | $56.00 | 663200 |
| 2024-06-06 | 30.24 | $58.64 | 816817 |
| 2024-06-05 | 29.82 | $58.90 | 762100 |
| 2024-06-04 | 29.40 | $59.81 | 826043 |
| 2024-06-03 | 29.01 | $58.12 | 779661 |
| 2024-05-31 | 27.96 | $57.86 | 1.7M |
| 2024-05-30 | 26.71 | $58.09 | 1.3M |
| 2024-05-29 | 25.41 | $58.58 | 1.1M |
| 2024-05-28 | 24.07 | $60.01 | 801000 |
| 2024-05-24 | 22.94 | $60.69 | 1.0M |
| 2024-05-23 | 21.92 | $61.72 | 1.7M |
| 2024-05-22 | 21.03 | $71.99 | 326300 |
| 2024-05-21 | 20.53 | $72.72 | 243100 |
| 2024-05-20 | 19.94 | $72.37 | 324400 |
| 2024-05-17 | 19.13 | $72.83 | 226044 |
| 2024-05-16 | 17.95 | $73.31 | 318311 |
| 2024-05-15 | 16.61 | $72.80 | 298749 |
| 2024-05-14 | 15.29 | $71.53 | 173000 |
| 2024-05-13 | 14.26 | $70.80 | 246400 |
| 2024-05-10 | 13.33 | $71.21 | 295200 |
| 2024-05-09 | 12.41 | $70.80 | 284600 |
| 2024-05-08 | 11.59 | $69.84 | 185450 |
| 2024-05-07 | 11.07 | $69.62 | 250600 |
| 2024-05-06 | 10.55 | $68.65 | 186500 |
| 2024-05-03 | 10.46 | $68.33 | 267820 |
| 2024-05-02 | 10.49 | $67.61 | 527000 |
| 2024-05-01 | 10.88 | $67.12 | 257800 |
| 2024-04-30 | 11.37 | $66.65 | 217200 |
| 2024-04-29 | 11.70 | $67.12 | 231745 |
| 2024-04-26 | 12.28 | $66.31 | 287100 |
| 2024-04-25 | 12.70 | $66.76 | 232314 |
| 2024-04-24 | 13.08 | $66.82 | 253800 |
| 2024-04-23 | 13.66 | $66.84 | 336500 |
| 2024-04-22 | 14.27 | $65.85 | 451422 |
| 2024-04-19 | 14.41 | $65.38 | 488900 |
| 2024-04-18 | 14.43 | $65.44 | 350427 |
| 2024-04-17 | 14.26 | $64.59 | 286500 |
| 2024-04-16 | 13.66 | $63.52 | 449538 |
| 2024-04-15 | 12.67 | $64.51 | 312200 |
| 2024-04-12 | 11.98 | $65.00 | 437711 |
| 2024-04-11 | 11.44 | $64.66 | 246300 |
| 2024-04-10 | 10.36 | $64.87 | 294050 |
| 2024-04-09 | 9.39 | $66.77 | 215300 |
| 2024-04-08 | 9.02 | $66.56 | 414404 |
| 2024-04-05 | 8.63 | $66.33 | 404703 |
| 2024-04-04 | 8.15 | $68.21 | 233135 |
| 2024-04-03 | 8.54 | $68.16 | 247308 |
| 2024-04-02 | 8.65 | $68.02 | 321000 |
| 2024-04-01 | 8.95 | $67.83 | 232900 |
| 2024-03-28 | 9.00 | $68.22 | 280000 |
| 2024-03-27 | 9.35 | $67.83 | 302300 |
| 2024-03-26 | 9.44 | $67.15 | 372600 |
| 2024-03-25 | 9.82 | $67.98 | 479051 |
| 2024-03-22 | 9.96 | $68.00 | 217600 |
| 2024-03-21 | 10.13 | $67.92 | 311039 |
| 2024-03-20 | 10.19 | $68.53 | 283900 |
| 2024-03-19 | 10.45 | $67.29 | 184200 |
| 2024-03-18 | 10.64 | $67.21 | 227700 |
| 2024-03-15 | 10.87 | $67.89 | 368621 |
| 2024-03-14 | 11.28 | $67.45 | 219501 |
| 2024-03-13 | 11.68 | $67.60 | 224400 |
| 2024-03-12 | 12.22 | $67.49 | 333526 |
| 2024-03-11 | 12.78 | $68.59 | 236828 |
| 2024-03-08 | 12.71 | $68.80 | 380700 |
| 2024-03-07 | 12.44 | $68.72 | 266200 |
| 2024-03-06 | 12.16 | $68.42 | 299131 |
| 2024-03-05 | 11.93 | $67.75 | 406200 |
| 2024-03-04 | 11.83 | $67.48 | 375400 |
| 2024-03-01 | 12.13 | $66.53 | 254000 |
| 2024-02-29 | 12.66 | $66.66 | 326100 |
| 2024-02-28 | 13.08 | $66.08 | 376300 |
| 2024-02-27 | 13.40 | $66.38 | 208505 |
| 2024-02-26 | 13.74 | $65.66 | 284400 |
| 2024-02-23 | 14.08 | $66.64 | 240900 |
| 2024-02-22 | 14.81 | $66.03 | 349500 |
| 2024-02-21 | 15.26 | $66.68 | 533500 |
| 2024-02-20 | 16.06 | $66.71 | 647735 |
| 2024-02-16 | 16.87 | $65.09 | 256503 |
| 2024-02-15 | 16.79 | $64.80 | 297444 |
| 2024-02-14 | 16.59 | $64.02 | 896622 |
| 2024-02-13 | 15.72 | $63.70 | 289420 |
| 2024-02-12 | 14.80 | $64.58 | 412314 |
| 2024-02-09 | 14.03 | $64.22 | 428700 |
| 2024-02-08 | 13.14 | $64.88 | 468803 |
| 2024-02-07 | 12.57 | $66.46 | 484113 |
| 2024-02-06 | 12.71 | $66.57 | 1.4M |
| 2024-02-05 | 12.86 | $66.85 | 985405 |
| 2024-02-02 | 13.26 | $66.88 | 224725 |
| 2024-02-01 | 13.68 | $68.58 | 622254 |
| 2024-01-31 | 14.28 | $67.53 | 232300 |
| 2024-01-30 | 14.77 | $67.51 | 190914 |
| 2024-01-29 | 15.46 | $67.53 | 282800 |
| 2024-01-26 | 16.15 | $67.22 | 260700 |
| 2024-01-25 | 16.73 | $66.57 | 281243 |
| 2024-01-24 | 16.87 | $66.28 | 1.8M |
| 2024-01-23 | 17.16 | $66.70 | 2.0M |
| 2024-01-22 | 17.03 | $66.38 | 563816 |
| 2024-01-19 | 17.05 | $66.11 | 272810 |
| 2024-01-18 | 16.72 | $65.94 | 304571 |
| 2024-01-17 | 16.31 | $66.23 | 501700 |
| 2024-01-16 | 15.99 | $68.06 | 271200 |
| 2024-01-12 | 16.61 | $68.68 | 218648 |
| 2024-01-11 | 17.39 | $68.29 | 320133 |
| 2024-01-10 | 18.20 | $68.87 | 168700 |
| 2024-01-09 | 18.43 | $68.90 | 348900 |
| 2024-01-08 | 18.67 | $69.17 | 299342 |
| 2024-01-05 | 18.85 | $69.28 | 291527 |
| 2024-01-04 | 19.04 | $68.98 | 593600 |
| 2024-01-03 | 19.10 | $68.38 | 335143 |
| 2024-01-02 | 19.54 | $67.82 | 454300 |
| 2023-12-29 | 20.24 | $67.99 | 192200 |
| 2023-12-28 | 20.75 | $68.21 | 181744 |
| 2023-12-27 | 21.01 | $68.48 | 276428 |
| 2023-12-26 | 21.29 | $68.89 | 171142 |
| 2023-12-22 | 21.38 | $68.62 | 252300 |
| 2023-12-21 | 21.48 | $68.18 | 367347 |
| 2023-12-20 | 21.93 | $67.33 | 308418 |
| 2023-12-19 | 22.40 | $67.81 | 322832 |
| 2023-12-18 | 22.79 | $67.15 | 356900 |
| 2023-12-15 | 23.29 | $67.82 | 472900 |
| 2023-12-14 | 23.48 | $69.29 | 410401 |
| 2023-12-13 | 22.88 | $69.30 | 615800 |
| 2023-12-12 | 22.42 | $66.95 | 1.4M |
| 2023-12-11 | 22.30 | $67.77 | 483200 |
| 2023-12-08 | 21.76 | $67.47 | 336200 |
| 2023-12-07 | 21.28 | $67.81 | 361208 |
| 2023-12-06 | 20.35 | $67.13 | 322100 |
| 2023-12-05 | 19.64 | $66.24 | 582248 |
| 2023-12-04 | 19.18 | $66.21 | 455100 |
| 2023-12-01 | 18.63 | $66.84 | 401316 |
| 2023-11-30 | 18.05 | $66.01 | 401132 |
| 2023-11-29 | 17.66 | $65.91 | 434543 |
| 2023-11-28 | 17.11 | $65.70 | 577746 |
| 2023-11-27 | 16.52 | $65.41 | 413912 |
| 2023-11-24 | 16.17 | $64.97 | 389047 |
| 2023-11-22 | 15.95 | $64.50 | 413538 |
| 2023-11-21 | 15.74 | $65.59 | 1.1M |
| 2023-11-20 | 14.81 | $65.19 | 1.5M |
| 2023-11-17 | 14.07 | $64.42 | 1.1M |
| 2023-11-16 | 13.45 | $63.44 | 359200 |
| 2023-11-15 | 13.16 | $61.97 | 257800 |
| 2023-11-14 | 13.27 | $62.66 | 309545 |
| 2023-11-13 | 13.38 | $60.85 | 430300 |
| 2023-11-10 | 14.04 | $60.98 | 378700 |
| 2023-11-09 | 14.70 | $60.47 | 362500 |
| 2023-11-08 | 15.41 | $60.70 | 359347 |
| 2023-11-07 | 15.89 | $61.49 | 301671 |
| 2023-11-06 | 16.54 | $61.74 | 305817 |
| 2023-11-03 | 17.22 | $62.12 | 401844 |
| 2023-11-02 | 17.62 | $61.78 | 408044 |
| 2023-11-01 | 18.54 | $61.06 | 387038 |
| 2023-10-31 | 19.18 | $60.15 | 334322 |
| 2023-10-30 | 19.34 | $60.22 | 341322 |
| 2023-10-27 | 19.57 | $59.88 | 656628 |
| 2023-10-26 | 19.83 | $60.37 | 402444 |
| 2023-10-25 | 20.27 | $59.61 | 312441 |
| 2023-10-24 | 20.27 | $59.76 | 413500 |
| 2023-10-23 | 20.13 | $58.88 | 375600 |
| 2023-10-20 | 19.67 | $58.90 | 331300 |
| 2023-10-19 | 19.39 | $59.44 | 577000 |
| 2023-10-18 | 19.23 | $59.62 | 315223 |
| 2023-10-17 | 19.14 | $60.20 | 304000 |
| 2023-10-16 | 19.16 | $60.36 | 265000 |
| 2023-10-13 | 19.19 | $60.31 | 377700 |
| 2023-10-12 | 19.33 | $59.48 | 475600 |
| 2023-10-11 | 19.19 | $60.79 | 439800 |
| 2023-10-10 | 19.38 | $60.25 | 389100 |
| 2023-10-09 | 19.35 | $59.14 | 415200 |
| 2023-10-06 | 18.81 | $58.69 | 520138 |
| 2023-10-05 | 18.04 | $58.72 | 479200 |
| 2023-10-04 | 17.58 | $58.15 | 406526 |
| 2023-10-03 | 16.93 | $57.55 | 579775 |
| 2023-10-02 | 15.82 | $58.21 | 481700 |
| 2023-09-29 | 15.03 | $60.63 | 390228 |
| 2023-09-28 | 14.93 | $59.79 | 543838 |
| 2023-09-27 | 14.38 | $60.40 | 385300 |
| 2023-09-26 | 13.98 | $61.55 | 279433 |
| 2023-09-25 | 14.01 | $62.41 | 424022 |
| 2023-09-22 | 14.18 | $63.36 | 241938 |
| 2023-09-21 | 14.78 | $63.95 | 220345 |
| 2023-09-20 | 15.12 | $64.61 | 250300 |
| 2023-09-19 | 15.14 | $63.66 | 261940 |
| 2023-09-18 | 15.62 | $64.06 | 267422 |
| 2023-09-15 | 16.08 | $64.23 | 488400 |
| 2023-09-14 | 16.29 | $64.82 | 265100 |
| 2023-09-13 | 16.59 | $63.61 | 272719 |
| 2023-09-12 | 17.42 | $63.36 | 283644 |
| 2023-09-11 | 18.23 | $63.53 | 481915 |
| 2023-09-08 | 19.14 | $63.17 | 251536 |
| 2023-09-07 | 19.84 | $62.91 | 293507 |
| 2023-09-06 | 20.48 | $61.67 | 205206 |
| 2023-09-05 | 20.40 | $61.74 | 265414 |
| 2023-09-01 | 20.43 | $62.90 | 362103 |
| 2023-08-31 | 20.83 | $63.21 | 185100 |
| 2023-08-30 | 21.55 | $63.71 | 374600 |
| 2023-08-29 | 22.47 | $63.35 | 275700 |
| 2023-08-28 | 23.05 | $62.38 | 194000 |
| 2023-08-25 | 23.22 | $62.17 | 207112 |
| 2023-08-24 | 23.21 | $61.66 | 237300 |
| 2023-08-23 | 23.19 | $62.11 | 322500 |
| 2023-08-22 | 23.00 | $60.88 | 324000 |
| 2023-08-21 | 22.07 | $61.22 | 416200 |
| 2023-08-18 | 21.13 | $61.37 | 311100 |
| 2023-08-17 | 20.24 | $60.88 | 200161 |
| 2023-08-16 | 19.29 | $61.58 | 201800 |
| 2023-08-15 | 18.51 | $61.73 | 231900 |
| 2023-08-14 | 17.69 | $62.87 | 234000 |
| 2023-08-11 | 17.06 | $63.41 | 379409 |
| 2023-08-10 | 16.65 | $63.40 | 276700 |
| 2023-08-09 | 16.25 | $63.17 | 624827 |
| 2023-08-08 | 15.51 | $63.18 | 370928 |
| 2023-08-07 | 14.68 | $62.48 | 515200 |
| 2023-08-04 | 13.59 | $62.83 | 346200 |
| 2023-08-03 | 12.55 | $62.69 | 376200 |
| 2023-08-02 | 11.30 | $64.15 | 304700 |
| 2023-08-01 | 10.36 | $65.67 | 495407 |
| 2023-07-31 | 9.92 | $67.38 | 182000 |
| 2023-07-28 | 10.05 | $67.14 | 254539 |
| 2023-07-27 | 10.14 | $67.58 | 201749 |
| 2023-07-26 | 10.48 | $68.74 | 276900 |
| 2023-07-25 | 10.94 | $68.60 | 176549 |
| 2023-07-24 | 11.49 | $68.92 | 256713 |
| 2023-07-21 | 11.75 | $68.71 | 347538 |
| 2023-07-20 | 12.17 | $68.88 | 557614 |
| 2023-07-19 | 12.61 | $68.29 | 255600 |
| 2023-07-18 | 13.24 | $67.07 | 264200 |
| 2023-07-17 | 13.57 | $67.59 | 401200 |
| 2023-07-14 | 14.27 | $67.93 | 347100 |
| 2023-07-13 | 14.85 | $67.72 | 200900 |
| 2023-07-12 | 15.62 | $66.57 | 294315 |
| 2023-07-11 | 16.00 | $65.18 | 263100 |
| 2023-07-10 | 15.62 | $64.46 | 286539 |
| 2023-07-07 | 15.03 | $64.99 | 323900 |
| 2023-07-06 | 14.52 | $65.87 | 342201 |
| 2023-07-05 | 14.27 | $66.32 | 574600 |
| 2023-07-03 | 14.29 | $67.60 | 284300 |
| 2023-06-30 | 14.74 | $67.33 | 241226 |
| 2023-06-29 | 15.06 | $66.19 | 278040 |
| 2023-06-28 | 14.90 | $67.07 | 208900 |
| 2023-06-27 | 15.29 | $67.57 | 206400 |
| 2023-06-26 | 15.92 | $67.07 | 234226 |
| 2023-06-23 | 16.37 | $66.57 | 257900 |
| 2023-06-22 | 16.84 | $67.06 | 199530 |
| 2023-06-21 | 17.20 | $67.80 | 288900 |
| 2023-06-20 | 17.67 | $67.83 | 327928 |
| 2023-06-16 | 18.40 | $67.93 | 609509 |
| 2023-06-15 | 19.32 | $67.25 | 260337 |
| 2023-06-14 | 19.50 | $66.05 | 343300 |
| 2023-06-13 | 19.31 | $66.22 | 325026 |
| 2023-06-12 | 19.20 | $66.35 | 332330 |
| 2023-06-09 | 19.12 | $67.26 | 261748 |
| 2023-06-08 | 19.31 | $66.98 | 375626 |
| 2023-06-07 | 19.34 | $66.79 | 378318 |
| 2023-06-06 | 19.35 | $67.31 | 366700 |
| 2023-06-05 | 19.52 | $66.97 | 474299 |
| 2023-06-02 | 19.69 | $66.68 | 656300 |
| 2023-06-01 | 19.60 | $67.13 | 442800 |
| 2023-05-31 | 19.52 | $69.35 | 355318 |
| 2023-05-30 | 20.27 | $68.90 | 419500 |
| 2023-05-26 | 21.03 | $68.20 | 399436 |
| 2023-05-25 | 21.37 | $67.63 | 358700 |
| 2023-05-24 | 21.46 | $68.40 | 301800 |
| 2023-05-23 | 22.03 | $69.60 | 273500 |
| 2023-05-22 | 23.13 | $69.42 | 253333 |
| 2023-05-19 | 24.17 | $69.32 | 432100 |
| 2023-05-18 | 25.28 | $69.22 | 579405 |
| 2023-05-17 | 26.44 | $72.44 | 485500 |
| 2023-05-16 | 26.52 | $72.84 | 377535 |
| 2023-05-15 | 25.96 | $73.55 | 755000 |
| 2023-05-12 | 25.44 | $74.22 | 1.9M |
| 2023-05-11 | 24.89 | $72.74 | 598600 |
| 2023-05-10 | 24.81 | $73.50 | 483623 |
| 2023-05-09 | 24.46 | $73.10 | 434900 |
| 2023-05-08 | 24.20 | $72.93 | 158209 |
| 2023-05-05 | 23.59 | $73.24 | 275200 |
| 2023-05-04 | 23.08 | $72.90 | 332700 |
| 2023-05-03 | 22.53 | $71.63 | 223500 |
| 2023-05-02 | 22.35 | $71.51 | 278000 |
| 2023-05-01 | 22.38 | $71.83 | 172406 |
| 2023-04-28 | 21.89 | $71.65 | 183511 |
| 2023-04-27 | 21.42 | $71.77 | 210223 |
| 2023-04-26 | 20.97 | $71.07 | 203419 |
| 2023-04-25 | 20.57 | $71.38 | 254700 |
| 2023-04-24 | 20.04 | $71.08 | 286147 |
| 2023-04-21 | 19.65 | $71.34 | 314941 |
| 2023-04-20 | 19.22 | $70.54 | 283540 |
| 2023-04-19 | 19.06 | $69.88 | 189300 |
| 2023-04-18 | 18.98 | $69.31 | 220300 |
| 2023-04-17 | 19.21 | $69.47 | 434704 |
| 2023-04-14 | 19.44 | $69.61 | 534000 |
| 2023-04-13 | 19.55 | $72.07 | 271542 |
| 2023-04-12 | 18.60 | $71.76 | 262834 |
| 2023-04-11 | 17.43 | $71.13 | 243601 |
| 2023-04-10 | 16.42 | $71.26 | 217105 |
| 2023-04-06 | 15.40 | $71.31 | 405000 |
| 2023-04-05 | 14.07 | $70.37 | 530216 |
| 2023-04-04 | 12.88 | $69.02 | 332400 |
| 2023-04-03 | 12.04 | $67.92 | 362100 |
| 2023-03-31 | 11.51 | $67.99 | 305744 |
| 2023-03-30 | 10.65 | $67.41 | 246000 |
| 2023-03-29 | 9.97 | $66.39 | 324442 |
| 2023-03-28 | 9.61 | $66.05 | 266544 |
| 2023-03-27 | 9.32 | $65.63 | 291028 |
| 2023-03-24 | 9.18 | $65.32 | 355910 |
| 2023-03-23 | 9.25 | $64.29 | 536900 |
| 2023-03-22 | 9.44 | $63.72 | 314526 |
| 2023-03-21 | 9.78 | $63.93 | 250400 |
| 2023-03-20 | 10.13 | $64.72 | 279724 |
| 2023-03-17 | 10.13 | $63.69 | 460800 |
| 2023-03-16 | 10.56 | $64.61 | 442134 |
| 2023-03-15 | 10.87 | $63.58 | 698000 |
| 2023-03-14 | 11.43 | $64.64 | 371611 |
| 2023-03-13 | 11.48 | $64.49 | 511006 |
| 2023-03-10 | 11.51 | $62.44 | 423100 |
| 2023-03-09 | 12.06 | $61.91 | 212051 |
| 2023-03-08 | 12.23 | $62.06 | 229000 |
| 2023-03-07 | 12.10 | $61.03 | 266015 |
| 2023-03-06 | 11.97 | $62.28 | 232900 |
| 2023-03-03 | 12.29 | $62.30 | 235209 |
| 2023-03-02 | 12.57 | $61.90 | 210600 |
| 2023-03-01 | 12.70 | $61.35 | 411606 |
| 2023-02-28 | 12.66 | $62.91 | 305800 |
| 2023-02-27 | 13.30 | $64.03 | 244939 |
| 2023-02-24 | 13.41 | $63.40 | 229400 |
| 2023-02-23 | 14.03 | $63.98 | 176400 |
| 2023-02-22 | 14.42 | $64.29 | 268269 |
| 2023-02-21 | 14.53 | $64.41 | 283301 |
| 2023-02-17 | 14.52 | $64.49 | 245532 |
| 2023-02-16 | 14.64 | $62.95 | 205346 |
| 2023-02-15 | 15.39 | $63.64 | 208000 |
| 2023-02-14 | 15.76 | $64.23 | 291300 |
| 2023-02-13 | 15.62 | $63.73 | 246344 |
| 2023-02-10 | 15.79 | $62.70 | 274843 |
| 2023-02-09 | 16.50 | $62.18 | 282421 |
| 2023-02-08 | 17.25 | $61.91 | 196612 |
| 2023-02-07 | 17.76 | $62.46 | 182115 |
| 2023-02-06 | 18.41 | $62.90 | 274825 |
| 2023-02-03 | 19.28 | $62.34 | 263449 |
| 2023-02-02 | 20.20 | $63.72 | 278100 |
| 2023-02-01 | 20.73 | $63.93 | 467900 |
| 2023-01-31 | 21.41 | $63.77 | 200200 |
| 2023-01-30 | 21.84 | $63.87 | 238346 |
| 2023-01-27 | 21.78 | $63.64 | 233549 |
| 2023-01-26 | 21.91 | $64.26 | 212512 |
| 2023-01-25 | 21.63 | $64.52 | 213000 |
| 2023-01-24 | 21.30 | $64.03 | 201235 |
| 2023-01-23 | 21.15 | $63.88 | 262696 |
| 2023-01-20 | 20.98 | $64.38 | 282100 |
| 2023-01-19 | 20.45 | $64.25 | 321739 |
| 2023-01-18 | 19.88 | $63.76 | 297529 |
| 2023-01-17 | 19.32 | $63.82 | 283300 |
| 2023-01-13 | 18.83 | $63.15 | 288307 |
| 2023-01-12 | 18.53 | $63.31 | 233508 |
| 2023-01-11 | 18.21 | $63.02 | 308600 |
| 2023-01-10 | 18.09 | $62.32 | 307119 |
| 2023-01-09 | 18.13 | $62.87 | 462700 |
| 2023-01-06 | 17.76 | $63.76 | 562528 |
| 2023-01-05 | 17.37 | $61.35 | 478741 |
| 2023-01-04 | 17.61 | $62.05 | 484033 |
| 2023-01-03 | 17.58 | $60.49 | 446100 |
| 2022-12-30 | 18.40 | $60.32 | 219338 |
| 2022-12-29 | 19.24 | $60.74 | 284830 |
| 2022-12-28 | 19.89 | $59.93 | 355200 |
| 2022-12-27 | 20.56 | $60.68 | 224800 |
| 2022-12-23 | 21.45 | $60.84 | 238911 |
| 2022-12-22 | 22.37 | $60.32 | 298723 |
| 2022-12-21 | 23.53 | $60.71 | 489700 |
| 2022-12-20 | 24.41 | $60.65 | 370900 |
| 2022-12-19 | 25.33 | $60.51 | 430100 |
| 2022-12-16 | 26.22 | $60.73 | 447200 |
| 2022-12-15 | 27.17 | $62.19 | 375801 |
| 2022-12-14 | 27.33 | $63.14 | 384000 |
| 2022-12-13 | 27.00 | $62.75 | 372846 |
| 2022-12-12 | 26.75 | $62.46 | 308500 |
| 2022-12-09 | 26.84 | $62.33 | 363043 |
| 2022-12-08 | 26.77 | $62.80 | 625647 |
| 2022-12-07 | 26.69 | $61.99 | 306500 |
| 2022-12-06 | 26.73 | $62.20 | 292100 |
| 2022-12-05 | 26.82 | $62.60 | 358000 |
| 2022-12-02 | 26.64 | $62.46 | 343232 |
| 2022-12-01 | 26.49 | $62.84 | 707100 |
| 2022-11-30 | 26.11 | $61.60 | 341300 |
| 2022-11-29 | 26.15 | $60.62 | 335000 |
| 2022-11-28 | 26.44 | $60.92 | 470922 |
| 2022-11-25 | 26.50 | $61.70 | 235700 |
| 2022-11-23 | 26.29 | $61.48 | 466439 |
| 2022-11-22 | 26.13 | $61.27 | 331511 |
| 2022-11-21 | 25.87 | $60.75 | 368037 |
| 2022-11-18 | 25.71 | $60.42 | 340805 |
| 2022-11-17 | 25.64 | $59.34 | 351200 |
| 2022-11-16 | 25.84 | $60.03 | 347700 |
| 2022-11-15 | 25.79 | $59.30 | 449621 |
| 2022-11-14 | 25.75 | $58.98 | 484600 |
| 2022-11-11 | 25.88 | $59.40 | 426147 |
| 2022-11-10 | 26.03 | $59.57 | 663408 |
| 2022-11-09 | 26.18 | $55.66 | 421938 |
| 2022-11-08 | 27.28 | $56.20 | 541307 |
| 2022-11-07 | 28.34 | $55.19 | 426300 |
| 2022-11-04 | 29.80 | $55.23 | 544400 |
| 2022-11-03 | 31.30 | $54.15 | 583300 |
| 2022-11-02 | 32.53 | $54.96 | 508023 |
| 2022-11-01 | 34.17 | $55.00 | 567048 |
| 2022-10-31 | 35.77 | $54.62 | 637811 |
| 2022-10-28 | 37.27 | $55.30 | 460200 |
| 2022-10-27 | 38.85 | $54.25 | 537500 |
| 2022-10-26 | 40.23 | $53.79 | 485987 |
| 2022-10-25 | 41.60 | $53.70 | 879326 |
| 2022-10-24 | 42.92 | $51.97 | 854800 |
| 2022-10-21 | 43.84 | $50.90 | 405746 |
| 2022-10-20 | 44.12 | $50.32 | 602100 |
| 2022-10-19 | 44.49 | $50.86 | 571020 |
| 2022-10-18 | 44.95 | $51.37 | 663915 |
| 2022-10-17 | 45.51 | $51.36 | 822372 |
| 2022-10-14 | 46.13 | $48.65 | 623043 |
| 2022-10-13 | 45.95 | $49.29 | 751200 |
| 2022-10-12 | 45.50 | $47.26 | 656944 |
| 2022-10-11 | 44.35 | $48.64 | 826504 |
| 2022-10-10 | 43.29 | $49.47 | 825400 |
| 2022-10-07 | 42.26 | $50.35 | 803100 |
| 2022-10-06 | 41.25 | $50.78 | 558485 |
| 2022-10-05 | 40.27 | $52.51 | 687400 |
| 2022-10-04 | 39.39 | $53.86 | 802800 |
| 2022-10-03 | 38.69 | $52.87 | 791600 |
| 2022-09-30 | 37.63 | $51.53 | 810200 |
| 2022-09-29 | 36.10 | $51.74 | 926400 |
| 2022-09-28 | 34.50 | $52.86 | 1.0M |
| 2022-09-27 | 32.88 | $51.49 | 1.0M |
| 2022-09-26 | 31.17 | $53.54 | 1.0M |
| 2022-09-23 | 29.58 | $56.32 | 694100 |
| 2022-09-22 | 28.28 | $58.66 | 310400 |
| 2022-09-21 | 27.41 | $58.76 | 342200 |
| 2022-09-20 | 26.57 | $58.95 | 438316 |
| 2022-09-19 | 25.51 | $60.02 | 377443 |
| 2022-09-16 | 24.52 | $59.97 | 301844 |
| 2022-09-15 | 23.56 | $59.83 | 546912 |
| 2022-09-14 | 22.56 | $61.68 | 389700 |
| 2022-09-13 | 21.87 | $62.42 | 453600 |
| 2022-09-12 | 21.37 | $63.59 | 399600 |
| 2022-09-09 | 21.10 | $62.85 | 301707 |
| 2022-09-08 | 20.30 | $61.97 | 504400 |
| 2022-09-07 | 19.09 | $62.68 | 342300 |
| 2022-09-06 | 17.97 | $62.73 | 512028 |
| 2022-09-02 | 16.82 | $62.15 | 376229 |
| 2022-09-01 | 15.50 | $63.06 | 577200 |
| 2022-08-31 | 14.21 | $63.19 | 764221 |
| 2022-08-30 | 13.01 | $66.02 | 818901 |
| 2022-08-29 | 12.45 | $68.04 | 211234 |
| 2022-08-26 | 12.31 | $67.56 | 299500 |
| 2022-08-25 | 12.29 | $68.57 | 267570 |
| 2022-08-24 | 12.41 | $68.68 | 376434 |
| 2022-08-23 | 12.67 | $69.27 | 502217 |
| 2022-08-22 | 13.20 | $70.24 | 380124 |
| 2022-08-19 | 13.52 | $70.19 | 338870 |
| 2022-08-18 | 13.93 | $70.79 | 391300 |
| 2022-08-17 | 14.02 | $71.41 | 336543 |
| 2022-08-16 | 14.05 | $71.53 | 274200 |
| 2022-08-15 | 13.89 | $70.67 | 248700 |
| 2022-08-12 | 14.04 | $70.42 | 243400 |
| 2022-08-11 | 14.32 | $69.47 | 322740 |
| 2022-08-10 | 14.75 | $70.24 | 230111 |
| 2022-08-09 | 14.96 | $70.08 | 220424 |
| 2022-08-08 | 15.27 | $69.32 | 293230 |
| 2022-08-05 | 15.79 | $68.55 | 296752 |
| 2022-08-04 | 16.50 | $69.61 | 308802 |
| 2022-08-03 | 16.89 | $69.83 | 374900 |
| 2022-08-02 | 17.30 | $70.07 | 469400 |
| 2022-08-01 | 17.31 | $69.38 | 427324 |
| 2022-07-29 | 17.68 | $69.61 | 241900 |
| 2022-07-28 | 18.09 | $68.70 | 250600 |
| 2022-07-27 | 18.86 | $68.00 | 255232 |
| 2022-07-26 | 19.80 | $68.12 | 301300 |
| 2022-07-25 | 20.76 | $67.57 | 285200 |
| 2022-07-22 | 21.71 | $66.56 | 329512 |
| 2022-07-21 | 22.42 | $65.06 | 307830 |
| 2022-07-20 | 22.48 | $66.25 | 361200 |
| 2022-07-19 | 23.17 | $66.89 | 323328 |
| 2022-07-18 | 24.18 | $66.34 | 294100 |
| 2022-07-15 | 25.14 | $66.29 | 359900 |
| 2022-07-14 | 25.86 | $65.62 | 351909 |
| 2022-07-13 | 26.35 | $65.61 | 277100 |
| 2022-07-12 | 27.03 | $65.02 | 422144 |
| 2022-07-11 | 27.52 | $65.11 | 346950 |
| 2022-07-08 | 27.91 | $64.64 | 335112 |
| 2022-07-07 | 28.17 | $65.18 | 340523 |
| 2022-07-06 | 28.54 | $65.29 | 572200 |
| 2022-07-05 | 28.93 | $64.74 | 597911 |
| 2022-07-01 | 29.07 | $65.97 | 657500 |
| 2022-06-30 | 29.31 | $64.69 | 554900 |
| 2022-06-29 | 29.20 | $66.04 | 335900 |
| 2022-06-28 | 29.47 | $65.36 | 406425 |
| 2022-06-27 | 29.56 | $65.78 | 400800 |
| 2022-06-24 | 29.65 | $65.28 | 425800 |
| 2022-06-23 | 29.47 | $63.43 | 540615 |
| 2022-06-22 | 28.47 | $64.02 | 630300 |
| 2022-06-21 | 27.52 | $63.23 | 467648 |
| 2022-06-17 | 26.07 | $63.40 | 662900 |
| 2022-06-16 | 24.59 | $64.48 | 717000 |
| 2022-06-15 | 23.17 | $64.81 | 680647 |
| 2022-06-14 | 21.68 | $63.68 | 585113 |
| 2022-06-13 | 19.88 | $65.49 | 540300 |
| 2022-06-10 | 18.29 | $67.35 | 441604 |
| 2022-06-09 | 16.86 | $67.43 | 437938 |
| 2022-06-08 | 15.48 | $68.95 | 464240 |
| 2022-06-07 | 14.35 | $70.62 | 517236 |
| 2022-06-06 | 13.35 | $71.15 | 349000 |
| 2022-06-03 | 12.61 | $70.88 | 214417 |
| 2022-06-02 | 11.82 | $73.50 | 333622 |
| 2022-06-01 | 11.29 | $72.49 | 473813 |
| 2022-05-31 | 10.83 | $74.38 | 460700 |
| 2022-05-27 | 10.87 | $74.15 | 381900 |
| 2022-05-26 | 10.75 | $75.04 | 422643 |
| 2022-05-25 | 10.99 | $77.79 | 407447 |
| 2022-05-24 | 11.00 | $77.72 | 465332 |
| 2022-05-23 | 11.08 | $77.02 | 422501 |
| 2022-05-20 | 11.05 | $76.21 | 380932 |
| 2022-05-19 | 11.51 | $75.95 | 411249 |
| 2022-05-18 | 11.99 | $76.54 | 387800 |
| 2022-05-17 | 11.91 | $77.34 | 353505 |
| 2022-05-16 | 11.88 | $75.57 | 330027 |
| 2022-05-13 | 12.45 | $75.01 | 349113 |
| 2022-05-12 | 12.85 | $73.11 | 402644 |
| 2022-05-11 | 12.57 | $72.85 | 384304 |
| 2022-05-10 | 12.37 | $73.27 | 424500 |
| 2022-05-09 | 11.94 | $73.11 | 455800 |
| 2022-05-06 | 11.36 | $73.37 | 520119 |
| 2022-05-05 | 10.82 | $74.18 | 461160 |
| 2022-05-04 | 10.61 | $75.01 | 373147 |
| 2022-05-03 | 10.39 | $74.15 | 354640 |
| 2022-05-02 | 10.03 | $73.72 | 356500 |
| 2022-04-29 | 9.46 | $74.16 | 432909 |
| 2022-04-28 | 9.20 | $76.53 | 362126 |
| 2022-04-27 | 9.57 | $75.67 | 425605 |
| 2022-04-26 | 9.78 | $75.11 | 463500 |
| 2022-04-25 | 10.00 | $76.03 | 444837 |
| 2022-04-22 | 10.09 | $75.46 | 319903 |
| 2022-04-21 | 10.32 | $75.39 | 489920 |
| 2022-04-20 | 10.58 | $77.31 | 241219 |
| 2022-04-19 | 10.78 | $76.39 | 313300 |
| 2022-04-18 | 11.29 | $77.15 | 241700 |
| 2022-04-14 | 11.58 | $77.49 | 342915 |
| 2022-04-13 | 11.70 | $77.92 | 402044 |
| 2022-04-12 | 11.83 | $77.65 | 626427 |
| 2022-04-11 | 11.92 | $79.09 | 340800 |
| 2022-04-08 | 11.29 | $79.83 | 384028 |
| 2022-04-07 | 10.42 | $79.63 | 377600 |
| 2022-04-06 | 9.58 | $80.01 | 481633 |
| 2022-04-05 | 8.70 | $78.63 | 450600 |
| 2022-04-04 | 7.89 | $76.89 | 318900 |
| 2022-04-01 | 7.80 | $77.02 | 464549 |
| 2022-03-31 | 7.74 | $76.87 | 278512 |
| 2022-03-30 | 7.44 | $76.85 | 332237 |
| 2022-03-29 | 7.28 | $75.52 | 197100 |
| 2022-03-28 | 7.59 | $74.54 | 235100 |
| 2022-03-25 | 7.75 | $74.89 | 196997 |
| 2022-03-24 | 8.01 | $74.10 | 288300 |
| 2022-03-23 | 8.06 | $73.49 | 318100 |
| 2022-03-22 | 7.92 | $74.53 | 270800 |
| 2022-03-21 | 8.12 | $74.66 | 381900 |
| 2022-03-18 | 8.40 | $74.98 | 496726 |
| 2022-03-17 | 8.71 | $75.21 | 285300 |
| 2022-03-16 | 9.11 | $73.98 | 407318 |
| 2022-03-15 | 9.43 | $75.60 | 454625 |
| 2022-03-14 | 9.57 | $72.89 | 467509 |
| 2022-03-11 | 9.74 | $72.72 | 672426 |
| 2022-03-10 | 9.92 | $74.44 | 298600 |
| 2022-03-09 | 10.39 | $75.07 | 492600 |
| 2022-03-08 | 10.73 | $73.21 | 495034 |
| 2022-03-07 | 11.04 | $73.16 | 592638 |
| 2022-03-04 | 11.55 | $74.08 | 718680 |
| 2022-03-03 | 12.12 | $74.67 | 526810 |
| 2022-03-02 | 12.54 | $75.39 | 397500 |
| 2022-03-01 | 12.47 | $75.76 | 407600 |
| 2022-02-28 | 12.34 | $75.58 | 550700 |
| 2022-02-25 | 12.45 | $74.21 | 486835 |
| 2022-02-24 | 13.08 | $71.29 | 590286 |
| 2022-02-23 | 12.73 | $72.77 | 356200 |
| 2022-02-22 | 13.27 | $72.86 | 392739 |
| 2022-02-18 | 13.70 | $73.85 | 324300 |
| 2022-02-17 | 13.85 | $73.63 | 550811 |
| 2022-02-16 | 14.01 | $73.59 | 302335 |
| 2022-02-15 | 14.57 | $72.49 | 338300 |
| 2022-02-14 | 15.26 | $72.86 | 498400 |
| 2022-02-11 | 16.06 | $73.85 | 548900 |
| 2022-02-10 | 16.27 | $73.51 | 539805 |
| 2022-02-09 | 16.59 | $73.34 | 253621 |
| 2022-02-08 | 17.24 | $73.32 | 326008 |
| 2022-02-07 | 17.99 | $73.08 | 304000 |
| 2022-02-04 | 18.93 | $73.12 | 408800 |
| 2022-02-03 | 19.93 | $74.59 | 257800 |
| 2022-02-02 | 19.99 | $74.88 | 313344 |
| 2022-02-01 | 20.11 | $74.25 | 494000 |
| 2022-01-31 | 20.43 | $73.19 | 311200 |
| 2022-01-28 | 21.32 | $73.79 | 369700 |
| 2022-01-27 | 21.88 | $73.31 | 346651 |
| 2022-01-26 | 22.46 | $72.01 | 603800 |
| 2022-01-25 | 23.51 | $73.05 | 579123 |
| 2022-01-24 | 24.32 | $72.94 | 626000 |
| 2022-01-21 | 25.33 | $73.58 | 762608 |
| 2022-01-20 | 25.67 | $73.96 | 336500 |
| 2022-01-19 | 25.55 | $74.08 | 395901 |
| 2022-01-18 | 25.55 | $73.80 | 374000 |
| 2022-01-14 | 25.71 | $73.65 | 522700 |
| 2022-01-13 | 25.57 | $73.02 | 409340 |
| 2022-01-12 | 25.74 | $72.04 | 215900 |
| 2022-01-11 | 26.33 | $71.63 | 321300 |
| 2022-01-10 | 27.22 | $71.54 | 280000 |
| 2022-01-07 | 28.23 | $71.61 | 276600 |
| 2022-01-06 | 29.15 | $71.03 | 300600 |
| 2022-01-05 | 30.22 | $71.75 | 347517 |
| 2022-01-04 | 30.88 | $72.45 | 315900 |
| 2022-01-03 | 31.13 | $72.31 | 415400 |
| 2021-12-31 | 31.59 | $72.32 | 271400 |
| 2021-12-30 | 32.16 | $72.96 | 252602 |
| 2021-12-29 | 31.82 | $73.44 | 308600 |
| 2021-12-28 | 31.04 | $72.66 | 171245 |
| 2021-12-27 | 30.46 | $72.62 | 133100 |
| 2021-12-23 | 29.89 | $72.37 | 191200 |
| 2021-12-22 | 28.98 | $72.27 | 345151 |
| 2021-12-21 | 28.13 | $71.49 | 424300 |
| 2021-12-20 | 27.36 | $71.21 | 377119 |
| 2021-12-17 | 26.76 | $70.43 | 652200 |
| 2021-12-16 | 26.13 | $69.57 | 320500 |
| 2021-12-15 | 25.99 | $70.24 | 283900 |
| 2021-12-14 | 24.96 | $69.60 | 253014 |
| 2021-12-13 | 24.10 | $69.28 | 347732 |
| 2021-12-10 | 23.20 | $69.54 | 235140 |
| 2021-12-09 | 22.27 | $69.15 | 441400 |
| 2021-12-08 | 21.40 | $68.77 | 306000 |
| 2021-12-07 | 20.64 | $67.95 | 241039 |
| 2021-12-06 | 20.16 | $67.49 | 363900 |
| 2021-12-03 | 19.66 | $66.59 | 301200 |
| 2021-12-02 | 19.86 | $65.66 | 383700 |
| 2021-12-01 | 20.45 | $66.00 | 444216 |
| 2021-11-30 | 20.46 | $66.07 | 498002 |
| 2021-11-29 | 20.45 | $66.75 | 297715 |
| 2021-11-26 | 19.94 | $66.73 | 193800 |
| 2021-11-24 | 19.41 | $66.64 | 187300 |
| 2021-11-23 | 19.28 | $66.65 | 322337 |
| 2021-11-22 | 19.06 | $66.13 | 340908 |
| 2021-11-19 | 19.04 | $66.23 | 337600 |
| 2021-11-18 | 18.76 | $66.17 | 269100 |
| 2021-11-17 | 18.47 | $65.81 | 199100 |
| 2021-11-16 | 18.44 | $65.25 | 180547 |
| 2021-11-15 | 18.55 | $65.92 | 173300 |
| 2021-11-12 | 18.35 | $65.45 | 234700 |
| 2021-11-11 | 18.32 | $64.97 | 180911 |
| 2021-11-10 | 18.40 | $65.01 | 235815 |
| 2021-11-09 | 18.38 | $64.12 | 278500 |
| 2021-11-08 | 18.81 | $64.39 | 230100 |
| 2021-11-05 | 18.96 | $64.41 | 346948 |
| 2021-11-04 | 19.24 | $64.52 | 246000 |
| 2021-11-03 | 19.48 | $64.88 | 177100 |
| 2021-11-02 | 19.55 | $64.57 | 200300 |
| 2021-11-01 | 19.68 | $64.87 | 225100 |
| 2021-10-29 | 19.81 | $64.08 | 352617 |
| 2021-10-28 | 20.05 | $65.14 | 577611 |
| 2021-10-27 | 19.82 | $64.08 | 484800 |
| 2021-10-26 | 19.92 | $63.30 | 358900 |
| 2021-10-25 | 20.34 | $62.56 | 222000 |
| 2021-10-22 | 21.09 | $62.82 | 192400 |
| 2021-10-21 | 21.79 | $62.56 | 175713 |
| 2021-10-20 | 22.61 | $63.07 | 179800 |
| 2021-10-19 | 23.27 | $62.42 | 228811 |
| 2021-10-18 | 24.25 | $61.92 | 392519 |
| 2021-10-15 | 25.47 | $61.61 | 200216 |
| 2021-10-14 | 26.73 | $61.66 | 223817 |
| 2021-10-13 | 28.11 | $61.70 | 268903 |
| 2021-10-12 | 29.51 | $60.31 | 175900 |
| 2021-10-11 | 30.42 | $60.21 | 201500 |
| 2021-10-08 | 31.43 | $60.43 | 365300 |
| 2021-10-07 | 32.59 | $60.95 | 375528 |
| 2021-10-06 | 34.00 | $61.72 | 279982 |
| 2021-10-05 | 35.51 | $61.90 | 239733 |
| 2021-10-04 | 37.37 | $61.69 | 497825 |
| 2021-10-01 | 39.19 | $60.60 | 500010 |
| 2021-09-30 | 40.76 | $59.63 | 339046 |
| 2021-09-29 | 42.10 | $60.21 | 329837 |
| 2021-09-28 | 43.60 | $60.25 | 574929 |
| 2021-09-27 | 45.27 | $61.89 | 259348 |
| 2021-09-24 | 47.64 | $62.57 | 314733 |
| 2021-09-23 | 49.85 | $63.95 | 280723 |
| 2021-09-22 | 51.57 | $64.07 | 340500 |
| 2021-09-21 | 53.30 | $65.19 | 254217 |
| 2021-09-20 | 54.57 | $64.97 | 397100 |
| 2021-09-17 | 55.97 | $66.02 | 509200 |
| 2021-09-16 | 56.77 | $66.69 | 317000 |
| 2021-09-15 | 57.29 | $66.39 | 296621 |
| 2021-09-14 | 57.90 | $66.62 | 410000 |
| 2021-09-13 | 58.29 | $66.05 | 399039 |
| 2021-09-10 | 58.80 | $64.70 | 397248 |
| 2021-09-09 | 59.55 | $65.03 | 432737 |
| 2021-09-08 | 60.10 | $65.06 | 322600 |
| 2021-09-07 | 60.72 | $64.02 | 221200 |
| 2021-09-03 | 61.56 | $65.05 | 281600 |
| 2021-09-02 | 61.96 | $65.52 | 297834 |
| 2021-09-01 | 62.18 | $65.25 | 260900 |
| 2021-08-31 | 62.42 | $64.89 | 190439 |
| 2021-08-30 | 62.74 | $64.67 | 127443 |
| 2021-08-27 | 63.10 | $64.66 | 250428 |
| 2021-08-26 | 63.49 | $64.60 | 474200 |
| 2021-08-25 | 63.84 | $65.49 | 299300 |
| 2021-08-24 | 63.83 | $65.93 | 268500 |
| 2021-08-23 | 63.72 | $66.43 | 170242 |
| 2021-08-20 | 63.20 | $66.90 | 160005 |
| 2021-08-19 | 62.57 | $66.74 | 183100 |
| 2021-08-18 | 61.83 | $67.01 | 420928 |
| 2021-08-17 | 61.05 | $66.41 | 203700 |
| 2021-08-16 | 60.27 | $66.39 | 229612 |
| 2021-08-13 | 59.36 | $66.37 | 171131 |
| 2021-08-12 | 58.42 | $65.88 | 152215 |
| 2021-08-11 | 57.44 | $65.77 | 148416 |
| 2021-08-10 | 56.42 | $65.90 | 222800 |
| 2021-08-09 | 55.27 | $65.70 | 237536 |
| 2021-08-06 | 54.06 | $65.28 | 195400 |
| 2021-08-05 | 52.81 | $65.64 | 156208 |
| 2021-08-04 | 51.49 | $65.15 | 241300 |
| 2021-08-03 | 50.11 | $64.89 | 240738 |
| 2021-08-02 | 48.61 | $64.73 | 247700 |
| 2021-07-30 | 47.03 | $64.32 | 253700 |
| 2021-07-29 | 45.37 | $65.03 | 167000 |
| 2021-07-28 | 43.45 | $65.08 | 207438 |
| 2021-07-27 | 41.42 | $65.15 | 214100 |
| 2021-07-26 | 39.29 | $64.31 | 568200 |
| 2021-07-23 | 37.06 | $64.45 | 314047 |
| 2021-07-22 | 34.71 | $63.47 | 238800 |
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