Is National Health Investors, Inc. (NHI) a Buy, Sell, or Hold?
Enter your email address below for free access to our National Health Investors, Inc. (NHI) research center and poll results.
NYSE : NHI
National Health Investors, Inc. — Technical Indicators
$81.1 USD
$1.84 (2.32%)
- Volume
- 394.49K
- Average Volume
- 643.07K
- Market Capitalization
- $3.93B
- P/E Ratio
- 26.08
- Dividend Yield
- 4.54%
- Price Target
- $80.50
- Year High
- $91.38
- Year Low
- $67.94
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.17
- Current Ratio
- $0.83
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
76.93
2026-07-21
Close Price
$81.10
Vol: 539668
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.59
Average
64.52
Maximum
87.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 76.93 | $81.10 | 539668 |
| 2026-07-20 | 76.42 | $79.26 | 378302 |
| 2026-07-17 | 76.00 | $79.61 | 414800 |
| 2026-07-16 | 75.55 | $79.14 | 503126 |
| 2026-07-15 | 75.17 | $75.84 | 366200 |
| 2026-07-14 | 74.91 | $76.12 | 313500 |
| 2026-07-13 | 74.71 | $75.90 | 469132 |
| 2026-07-10 | 74.51 | $75.33 | 258498 |
| 2026-07-09 | 74.38 | $76.14 | 351000 |
| 2026-07-08 | 74.15 | $76.67 | 502100 |
| 2026-07-07 | 73.79 | $77.31 | 476300 |
| 2026-07-06 | 73.44 | $76.00 | 505449 |
| 2026-07-02 | 73.06 | $77.49 | 551500 |
| 2026-07-01 | 72.66 | $76.55 | 622446 |
| 2026-06-30 | 72.39 | $76.26 | 907929 |
| 2026-06-29 | 72.16 | $77.60 | 7.9M |
| 2026-06-26 | 71.95 | $77.55 | 2.4M |
| 2026-06-25 | 71.84 | $76.42 | 1.1M |
| 2026-06-24 | 71.76 | $75.21 | 1.5M |
| 2026-06-23 | 71.81 | $73.03 | 392104 |
| 2026-06-22 | 71.98 | $70.96 | 470607 |
| 2026-06-18 | 72.26 | $70.82 | 582800 |
| 2026-06-17 | 72.60 | $70.56 | 249800 |
| 2026-06-16 | 72.90 | $71.62 | 235906 |
| 2026-06-15 | 73.12 | $70.70 | 334153 |
| 2026-06-12 | 73.31 | $72.10 | 250530 |
| 2026-06-11 | 73.45 | $71.96 | 429104 |
| 2026-06-10 | 73.60 | $72.73 | 396628 |
| 2026-06-09 | 73.69 | $71.44 | 418934 |
| 2026-06-08 | 73.79 | $69.43 | 467042 |
| 2026-06-05 | 74.08 | $70.43 | 399928 |
| 2026-06-04 | 74.31 | $68.32 | 454377 |
| 2026-06-03 | 74.59 | $69.54 | 431508 |
| 2026-06-02 | 74.77 | $71.11 | 432200 |
| 2026-06-01 | 75.00 | $71.76 | 440400 |
| 2026-05-29 | 75.24 | $73.29 | 561528 |
| 2026-05-28 | 75.43 | $75.32 | 887400 |
| 2026-05-27 | 75.49 | $74.93 | 544532 |
| 2026-05-26 | 75.57 | $76.21 | 426200 |
| 2026-05-22 | 75.62 | $76.42 | 316640 |
| 2026-05-21 | 75.65 | $76.55 | 318400 |
| 2026-05-20 | 75.70 | $77.48 | 360400 |
| 2026-05-19 | 75.65 | $76.69 | 328324 |
| 2026-05-18 | 75.98 | $75.89 | 269933 |
| 2026-05-15 | 76.43 | $74.63 | 537413 |
| 2026-05-14 | 76.98 | $74.90 | 240500 |
| 2026-05-13 | 77.54 | $74.99 | 675937 |
| 2026-05-12 | 78.05 | $74.43 | 569700 |
| 2026-05-11 | 78.58 | $73.43 | 583200 |
| 2026-05-08 | 79.18 | $75.26 | 368237 |
| 2026-05-07 | 79.74 | $75.07 | 648706 |
| 2026-05-06 | 80.29 | $73.88 | 672833 |
| 2026-05-05 | 80.83 | $73.09 | 837733 |
| 2026-05-04 | 81.40 | $75.71 | 587800 |
| 2026-05-01 | 81.76 | $76.71 | 273318 |
| 2026-04-30 | 82.08 | $76.91 | 311600 |
| 2026-04-29 | 82.32 | $76.53 | 338731 |
| 2026-04-28 | 82.54 | $76.62 | 446618 |
| 2026-04-27 | 82.83 | $77.15 | 353600 |
| 2026-04-24 | 83.08 | $77.00 | 338300 |
| 2026-04-23 | 83.37 | $77.62 | 432600 |
| 2026-04-22 | 83.65 | $76.52 | 1.1M |
| 2026-04-21 | 83.95 | $83.35 | 262191 |
| 2026-04-20 | 83.90 | $84.87 | 301800 |
| 2026-04-17 | 83.75 | $85.65 | 235800 |
| 2026-04-16 | 83.71 | $85.97 | 171810 |
| 2026-04-15 | 83.67 | $85.32 | 178704 |
| 2026-04-14 | 83.69 | $84.94 | 266900 |
| 2026-04-13 | 83.75 | $85.35 | 229677 |
| 2026-04-10 | 83.74 | $86.48 | 235300 |
| 2026-04-09 | 83.69 | $86.10 | 160014 |
| 2026-04-08 | 83.65 | $84.74 | 254908 |
| 2026-04-07 | 83.73 | $84.36 | 268513 |
| 2026-04-06 | 83.80 | $83.01 | 230930 |
| 2026-04-02 | 83.88 | $83.16 | 173400 |
| 2026-04-01 | 83.92 | $81.75 | 273000 |
| 2026-03-31 | 84.08 | $80.86 | 401000 |
| 2026-03-30 | 84.37 | $82.41 | 420468 |
| 2026-03-27 | 84.63 | $82.20 | 288100 |
| 2026-03-26 | 84.72 | $82.79 | 281000 |
| 2026-03-25 | 84.97 | $83.12 | 479000 |
| 2026-03-24 | 85.22 | $82.56 | 542200 |
| 2026-03-23 | 85.54 | $82.32 | 304033 |
| 2026-03-20 | 85.92 | $81.87 | 415600 |
| 2026-03-19 | 86.27 | $84.81 | 225500 |
| 2026-03-18 | 86.46 | $85.20 | 335046 |
| 2026-03-17 | 86.65 | $85.71 | 477000 |
| 2026-03-16 | 86.92 | $86.24 | 481400 |
| 2026-03-13 | 87.07 | $85.17 | 224137 |
| 2026-03-12 | 87.29 | $85.51 | 270131 |
| 2026-03-11 | 87.43 | $85.21 | 197600 |
| 2026-03-10 | 87.48 | $86.34 | 303300 |
| 2026-03-09 | 87.42 | $85.66 | 329552 |
| 2026-03-06 | 87.34 | $84.62 | 219541 |
| 2026-03-05 | 87.32 | $84.06 | 231700 |
| 2026-03-04 | 87.19 | $84.88 | 315000 |
| 2026-03-03 | 87.01 | $86.75 | 305200 |
| 2026-03-02 | 86.68 | $87.58 | 752000 |
| 2026-02-27 | 86.41 | $84.07 | 928866 |
| 2026-02-26 | 86.25 | $87.68 | 452609 |
| 2026-02-25 | 85.78 | $88.13 | 422900 |
| 2026-02-24 | 85.33 | $88.97 | 285630 |
| 2026-02-23 | 84.89 | $90.03 | 293940 |
| 2026-02-20 | 84.36 | $88.71 | 171724 |
| 2026-02-19 | 83.87 | $88.72 | 204592 |
| 2026-02-18 | 83.49 | $88.95 | 190127 |
| 2026-02-17 | 83.03 | $91.02 | 231633 |
| 2026-02-13 | 82.49 | $89.31 | 289300 |
| 2026-02-12 | 82.04 | $89.66 | 286124 |
| 2026-02-11 | 81.52 | $88.25 | 409400 |
| 2026-02-10 | 81.02 | $86.22 | 287112 |
| 2026-02-09 | 80.60 | $85.10 | 233900 |
| 2026-02-06 | 80.21 | $84.07 | 238333 |
| 2026-02-05 | 79.89 | $84.26 | 326547 |
| 2026-02-04 | 79.58 | $81.50 | 238062 |
| 2026-02-03 | 79.32 | $81.12 | 269000 |
| 2026-02-02 | 79.08 | $80.33 | 364879 |
| 2026-01-30 | 78.91 | $82.12 | 334639 |
| 2026-01-29 | 78.62 | $80.77 | 208500 |
| 2026-01-28 | 78.46 | $78.33 | 160012 |
| 2026-01-27 | 78.41 | $79.23 | 221283 |
| 2026-01-26 | 78.30 | $80.12 | 217711 |
| 2026-01-23 | 78.15 | $79.42 | 117143 |
| 2026-01-22 | 78.00 | $78.84 | 231412 |
| 2026-01-21 | 77.88 | $81.18 | 282039 |
| 2026-01-20 | 77.72 | $79.70 | 159324 |
| 2026-01-16 | 77.65 | $80.17 | 260100 |
| 2026-01-15 | 77.52 | $80.43 | 170038 |
| 2026-01-14 | 77.34 | $79.23 | 153222 |
| 2026-01-13 | 77.28 | $78.32 | 147400 |
| 2026-01-12 | 77.22 | $77.77 | 120800 |
| 2026-01-09 | 77.13 | $77.38 | 198205 |
| 2026-01-08 | 77.10 | $77.64 | 172622 |
| 2026-01-07 | 77.14 | $78.01 | 174000 |
| 2026-01-06 | 77.18 | $76.36 | 195823 |
| 2026-01-05 | 77.28 | $76.29 | 204111 |
| 2026-01-02 | 77.42 | $76.85 | 266100 |
| 2025-12-31 | 77.52 | $76.37 | 226956 |
| 2025-12-30 | 77.61 | $77.58 | 220901 |
| 2025-12-29 | 77.64 | $77.23 | 173954 |
| 2025-12-26 | 77.76 | $77.13 | 97826 |
| 2025-12-24 | 77.88 | $77.00 | 57900 |
| 2025-12-23 | 78.00 | $76.59 | 172322 |
| 2025-12-22 | 78.11 | $76.43 | 254300 |
| 2025-12-19 | 78.23 | $77.84 | 502400 |
| 2025-12-18 | 78.25 | $78.35 | 289108 |
| 2025-12-17 | 78.22 | $77.56 | 260400 |
| 2025-12-16 | 78.26 | $76.77 | 281000 |
| 2025-12-15 | 78.31 | $78.03 | 261000 |
| 2025-12-12 | 78.27 | $77.29 | 488145 |
| 2025-12-11 | 78.25 | $75.87 | 246513 |
| 2025-12-10 | 78.26 | $76.79 | 321647 |
| 2025-12-09 | 78.26 | $78.37 | 142412 |
| 2025-12-08 | 78.17 | $78.82 | 211447 |
| 2025-12-05 | 78.07 | $78.41 | 135500 |
| 2025-12-04 | 77.92 | $79.04 | 183600 |
| 2025-12-03 | 77.77 | $78.85 | 219200 |
| 2025-12-02 | 77.58 | $78.22 | 112100 |
| 2025-12-01 | 77.40 | $78.26 | 126100 |
| 2025-11-28 | 77.22 | $79.48 | 83100 |
| 2025-11-26 | 77.00 | $79.62 | 182900 |
| 2025-11-25 | 76.70 | $79.41 | 175200 |
| 2025-11-24 | 76.49 | $78.77 | 229200 |
| 2025-11-21 | 76.34 | $78.86 | 235301 |
| 2025-11-20 | 76.15 | $78.16 | 159602 |
| 2025-11-19 | 76.01 | $77.84 | 133300 |
| 2025-11-18 | 75.90 | $78.30 | 129700 |
| 2025-11-17 | 75.72 | $77.85 | 177405 |
| 2025-11-14 | 75.64 | $77.15 | 177501 |
| 2025-11-13 | 75.55 | $76.85 | 218641 |
| 2025-11-12 | 75.38 | $76.14 | 161300 |
| 2025-11-11 | 75.25 | $76.71 | 158847 |
| 2025-11-10 | 75.05 | $76.72 | 167503 |
| 2025-11-07 | 74.83 | $76.80 | 423635 |
| 2025-11-06 | 74.68 | $75.31 | 228236 |
| 2025-11-05 | 74.60 | $76.17 | 220526 |
| 2025-11-04 | 74.54 | $74.94 | 166236 |
| 2025-11-03 | 74.58 | $74.72 | 278617 |
| 2025-10-31 | 74.71 | $74.51 | 259931 |
| 2025-10-30 | 74.91 | $75.25 | 243200 |
| 2025-10-29 | 75.07 | $73.60 | 205835 |
| 2025-10-28 | 75.39 | $75.09 | 170329 |
| 2025-10-27 | 75.61 | $75.80 | 177100 |
| 2025-10-24 | 75.75 | $75.17 | 92800 |
| 2025-10-23 | 75.98 | $75.33 | 104014 |
| 2025-10-22 | 76.20 | $75.52 | 154244 |
| 2025-10-21 | 76.40 | $74.84 | 106942 |
| 2025-10-20 | 76.66 | $76.09 | 110900 |
| 2025-10-17 | 76.77 | $75.35 | 210005 |
| 2025-10-16 | 76.92 | $73.52 | 221813 |
| 2025-10-15 | 77.21 | $73.65 | 394300 |
| 2025-10-14 | 77.44 | $72.53 | 249600 |
| 2025-10-13 | 77.70 | $72.47 | 187900 |
| 2025-10-10 | 78.02 | $73.64 | 300075 |
| 2025-10-09 | 78.25 | $73.82 | 186400 |
| 2025-10-08 | 78.52 | $75.04 | 194987 |
| 2025-10-07 | 78.67 | $75.72 | 242450 |
| 2025-10-06 | 78.81 | $77.21 | 193606 |
| 2025-10-03 | 78.87 | $78.49 | 115500 |
| 2025-10-02 | 78.87 | $78.61 | 200422 |
| 2025-10-01 | 78.80 | $79.82 | 182700 |
| 2025-09-30 | 78.68 | $79.50 | 251046 |
| 2025-09-29 | 78.57 | $78.59 | 323212 |
| 2025-09-26 | 78.55 | $79.85 | 225881 |
| 2025-09-25 | 78.44 | $79.71 | 173000 |
| 2025-09-24 | 78.35 | $79.47 | 154100 |
| 2025-09-23 | 78.21 | $80.06 | 207460 |
| 2025-09-22 | 78.05 | $78.28 | 205842 |
| 2025-09-19 | 78.03 | $78.51 | 438800 |
| 2025-09-18 | 77.97 | $79.23 | 196851 |
| 2025-09-17 | 77.85 | $78.26 | 189000 |
| 2025-09-16 | 77.74 | $77.76 | 198017 |
| 2025-09-15 | 77.60 | $78.87 | 173000 |
| 2025-09-12 | 77.39 | $78.29 | 307322 |
| 2025-09-11 | 77.18 | $79.10 | 205800 |
| 2025-09-10 | 76.95 | $78.05 | 193347 |
| 2025-09-09 | 76.83 | $78.48 | 184200 |
| 2025-09-08 | 76.67 | $78.51 | 197119 |
| 2025-09-05 | 76.49 | $78.40 | 197900 |
| 2025-09-04 | 76.29 | $77.22 | 184847 |
| 2025-09-03 | 76.07 | $77.42 | 171300 |
| 2025-09-02 | 75.86 | $77.31 | 164129 |
| 2025-08-29 | 75.62 | $78.29 | 193835 |
| 2025-08-28 | 75.27 | $77.65 | 198000 |
| 2025-08-27 | 74.88 | $77.75 | 165425 |
| 2025-08-26 | 74.48 | $76.75 | 271704 |
| 2025-08-25 | 74.21 | $76.81 | 156600 |
| 2025-08-22 | 73.86 | $77.87 | 244628 |
| 2025-08-21 | 73.53 | $77.29 | 137140 |
| 2025-08-20 | 73.22 | $76.86 | 183000 |
| 2025-08-19 | 72.94 | $76.13 | 168800 |
| 2025-08-18 | 72.69 | $74.89 | 163500 |
| 2025-08-15 | 72.46 | $74.66 | 174300 |
| 2025-08-14 | 72.25 | $74.25 | 234500 |
| 2025-08-13 | 72.05 | $74.45 | 333800 |
| 2025-08-12 | 71.86 | $75.55 | 220240 |
| 2025-08-11 | 71.60 | $75.26 | 195958 |
| 2025-08-08 | 71.45 | $74.92 | 327800 |
| 2025-08-07 | 71.26 | $74.54 | 322839 |
| 2025-08-06 | 71.09 | $72.72 | 303600 |
| 2025-08-05 | 70.97 | $73.29 | 216105 |
| 2025-08-04 | 70.82 | $72.41 | 175149 |
| 2025-08-01 | 70.72 | $71.33 | 283171 |
| 2025-07-31 | 70.70 | $69.86 | 279810 |
| 2025-07-30 | 70.73 | $69.72 | 258100 |
| 2025-07-29 | 70.72 | $71.33 | 186510 |
| 2025-07-28 | 70.66 | $69.95 | 202000 |
| 2025-07-25 | 70.70 | $71.10 | 138527 |
| 2025-07-24 | 70.72 | $71.14 | 232500 |
| 2025-07-23 | 70.75 | $71.29 | 137100 |
| 2025-07-22 | 70.78 | $71.20 | 175235 |
| 2025-07-21 | 70.84 | $70.15 | 138601 |
| 2025-07-18 | 70.87 | $70.49 | 238003 |
| 2025-07-17 | 70.89 | $70.22 | 358437 |
| 2025-07-16 | 70.91 | $70.66 | 228600 |
| 2025-07-15 | 70.87 | $70.50 | 332100 |
| 2025-07-14 | 70.89 | $72.17 | 310009 |
| 2025-07-11 | 70.87 | $71.20 | 347618 |
| 2025-07-10 | 70.88 | $71.09 | 341935 |
| 2025-07-09 | 70.91 | $70.28 | 182600 |
| 2025-07-08 | 70.99 | $70.28 | 245100 |
| 2025-07-07 | 71.10 | $70.48 | 197535 |
| 2025-07-03 | 71.14 | $70.80 | 123629 |
| 2025-07-02 | 71.15 | $70.52 | 375345 |
| 2025-07-01 | 71.22 | $69.48 | 217753 |
| 2025-06-30 | 71.34 | $70.12 | 317100 |
| 2025-06-27 | 71.46 | $70.84 | 756900 |
| 2025-06-26 | 71.57 | $71.47 | 295321 |
| 2025-06-25 | 71.62 | $71.71 | 237504 |
| 2025-06-24 | 71.71 | $72.00 | 243414 |
| 2025-06-23 | 71.73 | $72.34 | 439900 |
| 2025-06-20 | 71.72 | $70.77 | 588310 |
| 2025-06-18 | 71.83 | $70.84 | 219748 |
| 2025-06-17 | 72.03 | $70.67 | 355212 |
| 2025-06-16 | 72.25 | $69.87 | 227304 |
| 2025-06-13 | 72.51 | $70.93 | 231833 |
| 2025-06-12 | 72.70 | $71.61 | 215900 |
| 2025-06-11 | 72.77 | $71.40 | 230800 |
| 2025-06-10 | 72.94 | $71.84 | 310027 |
| 2025-06-09 | 73.12 | $71.78 | 302816 |
| 2025-06-06 | 73.37 | $72.51 | 210200 |
| 2025-06-05 | 73.54 | $71.36 | 355000 |
| 2025-06-04 | 73.80 | $71.03 | 347800 |
| 2025-06-03 | 74.07 | $71.80 | 424600 |
| 2025-06-02 | 74.28 | $71.98 | 651000 |
| 2025-05-30 | 74.47 | $72.51 | 699330 |
| 2025-05-29 | 74.62 | $72.93 | 337500 |
| 2025-05-28 | 74.75 | $72.55 | 226644 |
| 2025-05-27 | 74.87 | $73.44 | 267132 |
| 2025-05-23 | 74.95 | $72.47 | 252200 |
| 2025-05-22 | 75.09 | $72.14 | 200100 |
| 2025-05-21 | 75.25 | $72.97 | 191801 |
| 2025-05-20 | 75.38 | $74.73 | 265700 |
| 2025-05-19 | 75.47 | $75.07 | 134400 |
| 2025-05-16 | 75.44 | $75.17 | 289400 |
| 2025-05-15 | 75.47 | $74.62 | 139100 |
| 2025-05-14 | 75.50 | $73.17 | 154200 |
| 2025-05-13 | 75.58 | $74.63 | 188900 |
| 2025-05-12 | 75.54 | $75.56 | 187500 |
| 2025-05-09 | 75.41 | $76.77 | 169300 |
| 2025-05-08 | 75.15 | $75.87 | 172918 |
| 2025-05-07 | 74.93 | $76.58 | 274000 |
| 2025-05-06 | 74.54 | $76.36 | 618600 |
| 2025-05-05 | 74.18 | $76.04 | 300515 |
| 2025-05-02 | 73.95 | $75.87 | 221108 |
| 2025-05-01 | 73.85 | $75.37 | 166200 |
| 2025-04-30 | 73.77 | $75.67 | 189700 |
| 2025-04-29 | 73.70 | $74.86 | 290050 |
| 2025-04-28 | 73.65 | $75.14 | 220400 |
| 2025-04-25 | 73.63 | $75.16 | 131000 |
| 2025-04-24 | 73.56 | $75.32 | 114504 |
| 2025-04-23 | 73.50 | $75.54 | 219016 |
| 2025-04-22 | 73.42 | $76.54 | 238800 |
| 2025-04-21 | 73.32 | $74.53 | 218324 |
| 2025-04-17 | 73.27 | $75.77 | 271000 |
| 2025-04-16 | 73.21 | $75.31 | 240900 |
| 2025-04-15 | 73.23 | $74.61 | 223900 |
| 2025-04-14 | 73.30 | $73.98 | 165300 |
| 2025-04-11 | 73.37 | $72.81 | 270100 |
| 2025-04-10 | 73.49 | $71.67 | 241800 |
| 2025-04-09 | 73.57 | $71.46 | 379100 |
| 2025-04-08 | 73.64 | $68.74 | 266917 |
| 2025-04-07 | 73.88 | $69.27 | 305500 |
| 2025-04-04 | 74.12 | $71.44 | 236815 |
| 2025-04-03 | 74.19 | $73.88 | 191325 |
| 2025-04-02 | 74.09 | $73.77 | 303835 |
| 2025-04-01 | 74.08 | $74.27 | 194500 |
| 2025-03-31 | 74.01 | $73.86 | 290112 |
| 2025-03-28 | 73.98 | $74.70 | 124253 |
| 2025-03-27 | 73.83 | $73.79 | 204106 |
| 2025-03-26 | 73.71 | $74.12 | 267800 |
| 2025-03-25 | 73.56 | $73.81 | 198017 |
| 2025-03-24 | 73.43 | $74.70 | 184600 |
| 2025-03-21 | 73.23 | $73.34 | 712184 |
| 2025-03-20 | 73.01 | $74.75 | 256063 |
| 2025-03-19 | 72.76 | $75.53 | 168118 |
| 2025-03-18 | 72.47 | $76.06 | 188301 |
| 2025-03-17 | 72.09 | $75.49 | 233505 |
| 2025-03-14 | 71.69 | $75.10 | 146722 |
| 2025-03-13 | 71.33 | $73.37 | 189720 |
| 2025-03-12 | 70.95 | $72.87 | 303445 |
| 2025-03-11 | 70.62 | $73.38 | 253049 |
| 2025-03-10 | 70.30 | $74.15 | 339100 |
| 2025-03-07 | 69.97 | $72.92 | 249800 |
| 2025-03-06 | 69.76 | $71.89 | 287100 |
| 2025-03-05 | 69.60 | $73.40 | 225500 |
| 2025-03-04 | 69.34 | $72.98 | 295723 |
| 2025-03-03 | 69.12 | $73.34 | 299900 |
| 2025-02-28 | 68.86 | $71.67 | 476600 |
| 2025-02-27 | 68.69 | $71.25 | 185549 |
| 2025-02-26 | 68.49 | $71.17 | 303817 |
| 2025-02-25 | 68.42 | $71.29 | 215200 |
| 2025-02-24 | 68.39 | $70.70 | 268347 |
| 2025-02-21 | 68.34 | $68.96 | 172625 |
| 2025-02-20 | 68.34 | $69.76 | 196208 |
| 2025-02-19 | 68.27 | $69.67 | 344800 |
| 2025-02-18 | 68.31 | $68.39 | 177317 |
| 2025-02-14 | 68.35 | $67.59 | 154635 |
| 2025-02-13 | 68.44 | $67.82 | 170026 |
| 2025-02-12 | 68.46 | $65.79 | 140900 |
| 2025-02-11 | 68.55 | $66.30 | 228900 |
| 2025-02-10 | 68.60 | $66.93 | 135509 |
| 2025-02-07 | 68.57 | $67.57 | 166335 |
| 2025-02-06 | 68.57 | $68.79 | 240140 |
| 2025-02-05 | 68.49 | $68.68 | 206800 |
| 2025-02-04 | 68.41 | $68.05 | 135805 |
| 2025-02-03 | 68.47 | $68.69 | 171900 |
| 2025-01-31 | 68.45 | $68.11 | 144300 |
| 2025-01-30 | 68.51 | $68.24 | 121700 |
| 2025-01-29 | 68.55 | $67.36 | 157700 |
| 2025-01-28 | 68.62 | $69.63 | 130400 |
| 2025-01-27 | 68.61 | $70.82 | 191700 |
| 2025-01-24 | 68.54 | $69.62 | 160348 |
| 2025-01-23 | 68.51 | $68.98 | 135333 |
| 2025-01-22 | 68.55 | $68.40 | 196500 |
| 2025-01-21 | 68.57 | $70.36 | 224736 |
| 2025-01-17 | 68.50 | $69.32 | 190528 |
| 2025-01-16 | 68.62 | $69.26 | 149701 |
| 2025-01-15 | 68.73 | $68.28 | 139213 |
| 2025-01-14 | 68.96 | $67.68 | 144200 |
| 2025-01-13 | 69.19 | $67.28 | 221300 |
| 2025-01-10 | 69.47 | $66.22 | 231700 |
| 2025-01-08 | 69.88 | $67.71 | 302212 |
| 2025-01-07 | 70.21 | $67.19 | 183614 |
| 2025-01-06 | 70.63 | $67.04 | 223347 |
| 2025-01-03 | 71.06 | $69.20 | 248701 |
| 2025-01-02 | 71.38 | $68.38 | 338200 |
| 2024-12-31 | 71.76 | $69.30 | 296722 |
| 2024-12-30 | 72.11 | $68.92 | 248500 |
| 2024-12-27 | 72.49 | $68.83 | 173522 |
| 2024-12-26 | 72.90 | $69.37 | 102400 |
| 2024-12-24 | 73.30 | $69.38 | 83100 |
| 2024-12-23 | 73.69 | $69.06 | 178317 |
| 2024-12-20 | 74.12 | $69.85 | 780418 |
| 2024-12-19 | 74.52 | $68.84 | 572500 |
| 2024-12-18 | 74.93 | $68.90 | 348238 |
| 2024-12-17 | 75.38 | $71.77 | 220330 |
| 2024-12-16 | 75.65 | $71.44 | 382100 |
| 2024-12-13 | 75.97 | $72.76 | 299600 |
| 2024-12-12 | 76.20 | $72.31 | 152900 |
| 2024-12-11 | 76.49 | $72.99 | 265600 |
| 2024-12-10 | 76.85 | $74.30 | 244233 |
| 2024-12-09 | 77.19 | $74.35 | 251500 |
| 2024-12-06 | 77.54 | $75.59 | 210200 |
| 2024-12-05 | 77.74 | $75.60 | 178200 |
| 2024-12-04 | 77.80 | $75.58 | 189830 |
| 2024-12-03 | 77.85 | $75.97 | 217030 |
| 2024-12-02 | 77.85 | $76.35 | 214827 |
| 2024-11-29 | 77.86 | $76.65 | 207900 |
| 2024-11-27 | 77.86 | $76.91 | 204623 |
| 2024-11-26 | 77.93 | $77.49 | 349414 |
| 2024-11-25 | 77.93 | $77.00 | 461328 |
| 2024-11-22 | 77.87 | $77.71 | 164613 |
| 2024-11-21 | 77.74 | $77.87 | 204440 |
| 2024-11-20 | 77.64 | $77.14 | 129530 |
| 2024-11-19 | 77.61 | $77.86 | 111804 |
| 2024-11-18 | 77.48 | $77.20 | 122239 |
| 2024-11-15 | 77.35 | $77.74 | 279700 |
| 2024-11-14 | 77.29 | $77.32 | 277400 |
| 2024-11-13 | 77.25 | $78.20 | 285900 |
| 2024-11-12 | 77.25 | $80.26 | 226763 |
| 2024-11-11 | 77.09 | $81.09 | 175500 |
| 2024-11-08 | 76.86 | $81.20 | 511070 |
| 2024-11-07 | 76.69 | $79.64 | 451100 |
| 2024-11-06 | 76.64 | $76.76 | 870034 |
| 2024-11-05 | 76.89 | $76.73 | 340976 |
| 2024-11-04 | 77.10 | $75.92 | 253810 |
| 2024-11-01 | 77.35 | $76.45 | 262200 |
| 2024-10-31 | 77.59 | $76.65 | 251900 |
| 2024-10-30 | 77.84 | $78.45 | 268537 |
| 2024-10-29 | 78.04 | $77.47 | 207449 |
| 2024-10-28 | 78.31 | $75.67 | 153615 |
| 2024-10-25 | 78.73 | $75.17 | 151801 |
| 2024-10-24 | 79.12 | $75.85 | 125900 |
| 2024-10-23 | 79.53 | $76.47 | 132637 |
| 2024-10-22 | 79.94 | $75.31 | 153231 |
| 2024-10-21 | 80.37 | $74.70 | 222800 |
| 2024-10-18 | 80.87 | $76.56 | 221323 |
| 2024-10-17 | 81.20 | $76.54 | 263229 |
| 2024-10-16 | 81.54 | $78.11 | 304900 |
| 2024-10-15 | 81.89 | $77.06 | 326300 |
| 2024-10-14 | 82.28 | $76.41 | 422600 |
| 2024-10-11 | 82.71 | $77.97 | 467343 |
| 2024-10-10 | 83.06 | $78.64 | 406930 |
| 2024-10-09 | 83.33 | $81.57 | 160602 |
| 2024-10-08 | 83.39 | $81.11 | 176800 |
| 2024-10-07 | 83.51 | $80.82 | 308241 |
| 2024-10-04 | 83.60 | $81.34 | 215841 |
| 2024-10-03 | 83.65 | $81.56 | 225329 |
| 2024-10-02 | 83.70 | $82.39 | 257200 |
| 2024-10-01 | 83.68 | $83.01 | 180700 |
| 2024-09-30 | 83.53 | $84.06 | 380156 |
| 2024-09-27 | 83.40 | $82.99 | 193800 |
| 2024-09-26 | 83.28 | $84.04 | 203411 |
| 2024-09-25 | 83.09 | $84.66 | 206033 |
| 2024-09-24 | 82.89 | $83.82 | 355000 |
| 2024-09-23 | 82.67 | $84.71 | 185500 |
| 2024-09-20 | 82.37 | $83.20 | 638100 |
| 2024-09-19 | 82.04 | $83.34 | 288539 |
| 2024-09-18 | 81.70 | $85.15 | 226545 |
| 2024-09-17 | 81.25 | $84.74 | 141903 |
| 2024-09-16 | 80.73 | $85.07 | 142500 |
| 2024-09-13 | 80.19 | $85.05 | 172128 |
| 2024-09-12 | 79.70 | $83.90 | 123137 |
| 2024-09-11 | 79.24 | $82.84 | 154305 |
| 2024-09-10 | 78.82 | $83.60 | 236000 |
| 2024-09-09 | 78.33 | $82.56 | 101934 |
| 2024-09-06 | 77.94 | $82.31 | 305141 |
| 2024-09-05 | 77.52 | $82.51 | 176144 |
| 2024-09-04 | 77.13 | $82.10 | 346852 |
| 2024-09-03 | 76.74 | $80.04 | 222219 |
| 2024-08-30 | 76.36 | $81.43 | 268130 |
| 2024-08-29 | 76.01 | $80.48 | 147529 |
| 2024-08-28 | 75.72 | $80.26 | 162255 |
| 2024-08-27 | 75.45 | $80.68 | 207300 |
| 2024-08-26 | 75.18 | $79.41 | 295030 |
| 2024-08-23 | 74.97 | $78.63 | 199400 |
| 2024-08-22 | 74.79 | $76.72 | 106200 |
| 2024-08-21 | 74.65 | $76.48 | 206200 |
| 2024-08-20 | 74.56 | $76.15 | 284902 |
| 2024-08-19 | 74.46 | $74.41 | 251000 |
| 2024-08-16 | 74.41 | $74.29 | 463527 |
| 2024-08-15 | 74.30 | $75.27 | 1.1M |
| 2024-08-14 | 74.16 | $74.59 | 163200 |
| 2024-08-13 | 74.09 | $74.44 | 127300 |
| 2024-08-12 | 74.05 | $73.87 | 117444 |
| 2024-08-09 | 73.97 | $74.78 | 184109 |
| 2024-08-08 | 73.80 | $73.93 | 163706 |
| 2024-08-07 | 73.70 | $74.65 | 233000 |
| 2024-08-06 | 73.50 | $74.33 | 220703 |
| 2024-08-05 | 73.26 | $72.48 | 268400 |
| 2024-08-02 | 73.08 | $74.41 | 205104 |
| 2024-08-01 | 72.81 | $74.71 | 145700 |
| 2024-07-31 | 72.50 | $74.86 | 252973 |
| 2024-07-30 | 72.18 | $75.16 | 137518 |
| 2024-07-29 | 71.79 | $75.21 | 103300 |
| 2024-07-26 | 71.42 | $75.07 | 221500 |
| 2024-07-25 | 71.05 | $73.93 | 264516 |
| 2024-07-24 | 70.69 | $74.57 | 170600 |
| 2024-07-23 | 70.30 | $74.25 | 213200 |
| 2024-07-22 | 69.95 | $73.39 | 139741 |
| 2024-07-19 | 69.62 | $72.10 | 132608 |
| 2024-07-18 | 69.35 | $72.38 | 136612 |
| 2024-07-17 | 69.11 | $73.28 | 175500 |
| 2024-07-16 | 68.79 | $73.65 | 216200 |
| 2024-07-15 | 68.43 | $72.16 | 197177 |
| 2024-07-12 | 68.12 | $71.50 | 165619 |
| 2024-07-11 | 67.81 | $71.93 | 158200 |
| 2024-07-10 | 67.45 | $70.64 | 123100 |
| 2024-07-09 | 67.14 | $69.46 | 126936 |
| 2024-07-08 | 66.95 | $68.88 | 105637 |
| 2024-07-05 | 66.85 | $69.12 | 103721 |
| 2024-07-03 | 66.72 | $68.47 | 62400 |
| 2024-07-02 | 66.65 | $68.36 | 88900 |
| 2024-07-01 | 66.59 | $67.53 | 140400 |
| 2024-06-28 | 66.52 | $67.73 | 802731 |
| 2024-06-27 | 66.40 | $67.57 | 115500 |
| 2024-06-26 | 66.22 | $66.89 | 137300 |
| 2024-06-25 | 66.12 | $66.68 | 93500 |
| 2024-06-24 | 66.03 | $67.32 | 114309 |
| 2024-06-21 | 65.89 | $66.75 | 340200 |
| 2024-06-20 | 65.83 | $66.60 | 108441 |
| 2024-06-18 | 65.80 | $67.60 | 136900 |
| 2024-06-17 | 65.71 | $66.95 | 153500 |
| 2024-06-14 | 65.69 | $66.44 | 127738 |
| 2024-06-13 | 65.70 | $65.99 | 122440 |
| 2024-06-12 | 65.73 | $65.35 | 153900 |
| 2024-06-11 | 65.80 | $64.63 | 134800 |
| 2024-06-10 | 65.86 | $64.53 | 109727 |
| 2024-06-07 | 65.90 | $65.59 | 128700 |
| 2024-06-06 | 65.89 | $66.86 | 85521 |
| 2024-06-05 | 65.83 | $66.56 | 99900 |
| 2024-06-04 | 65.79 | $67.00 | 160920 |
| 2024-06-03 | 65.65 | $67.32 | 151411 |
| 2024-05-31 | 65.52 | $66.08 | 156500 |
| 2024-05-30 | 65.44 | $65.23 | 88600 |
| 2024-05-29 | 65.35 | $64.04 | 122200 |
| 2024-05-28 | 65.30 | $64.78 | 156700 |
| 2024-05-24 | 65.20 | $64.97 | 96900 |
| 2024-05-23 | 65.09 | $64.59 | 180408 |
| 2024-05-22 | 64.99 | $65.57 | 116126 |
| 2024-05-21 | 64.86 | $65.90 | 93753 |
| 2024-05-20 | 64.70 | $65.79 | 173200 |
| 2024-05-17 | 64.53 | $66.51 | 134800 |
| 2024-05-16 | 64.28 | $66.64 | 94827 |
| 2024-05-15 | 63.97 | $66.65 | 173334 |
| 2024-05-14 | 63.61 | $66.75 | 130100 |
| 2024-05-13 | 63.21 | $65.86 | 77812 |
| 2024-05-10 | 62.87 | $65.30 | 81326 |
| 2024-05-09 | 62.53 | $65.45 | 106125 |
| 2024-05-08 | 62.20 | $65.64 | 187900 |
| 2024-05-07 | 61.84 | $65.65 | 311100 |
| 2024-05-06 | 61.60 | $64.25 | 137248 |
| 2024-05-03 | 61.44 | $64.72 | 211000 |
| 2024-05-02 | 61.21 | $64.44 | 149834 |
| 2024-05-01 | 60.96 | $63.40 | 197544 |
| 2024-04-30 | 60.78 | $63.06 | 130900 |
| 2024-04-29 | 60.65 | $62.78 | 100700 |
| 2024-04-26 | 60.59 | $62.89 | 87800 |
| 2024-04-25 | 60.59 | $62.61 | 115759 |
| 2024-04-24 | 60.55 | $62.85 | 128800 |
| 2024-04-23 | 60.49 | $62.74 | 136300 |
| 2024-04-22 | 60.43 | $62.32 | 165525 |
| 2024-04-19 | 60.38 | $61.52 | 213434 |
| 2024-04-18 | 60.41 | $60.44 | 167921 |
| 2024-04-17 | 60.44 | $59.55 | 226100 |
| 2024-04-16 | 60.52 | $58.81 | 116200 |
| 2024-04-15 | 60.61 | $59.05 | 125995 |
| 2024-04-12 | 60.67 | $58.42 | 88600 |
| 2024-04-11 | 60.72 | $58.90 | 124900 |
| 2024-04-10 | 60.77 | $58.35 | 174811 |
| 2024-04-09 | 60.83 | $60.99 | 188225 |
| 2024-04-08 | 60.73 | $61.01 | 117836 |
| 2024-04-05 | 60.61 | $60.14 | 158300 |
| 2024-04-04 | 60.52 | $59.31 | 145115 |
| 2024-04-03 | 60.47 | $59.89 | 403300 |
| 2024-04-02 | 60.36 | $60.33 | 119932 |
| 2024-04-01 | 60.28 | $61.75 | 102833 |
| 2024-03-28 | 60.07 | $62.83 | 199600 |
| 2024-03-27 | 59.81 | $61.82 | 134547 |
| 2024-03-26 | 59.64 | $61.57 | 154800 |
| 2024-03-25 | 59.50 | $61.62 | 80813 |
| 2024-03-22 | 59.33 | $61.30 | 99400 |
| 2024-03-21 | 59.15 | $62.05 | 134000 |
| 2024-03-20 | 58.93 | $61.01 | 139439 |
| 2024-03-19 | 58.72 | $61.33 | 146000 |
| 2024-03-18 | 58.31 | $60.59 | 153900 |
| 2024-03-15 | 57.95 | $60.10 | 373400 |
| 2024-03-14 | 57.62 | $59.45 | 168922 |
| 2024-03-13 | 57.29 | $59.90 | 292100 |
| 2024-03-12 | 56.92 | $59.56 | 199900 |
| 2024-03-11 | 56.62 | $59.00 | 110745 |
| 2024-03-08 | 56.34 | $58.65 | 122900 |
| 2024-03-07 | 56.05 | $58.33 | 153883 |
| 2024-03-06 | 55.71 | $58.26 | 128500 |
| 2024-03-05 | 55.39 | $57.80 | 134600 |
| 2024-03-04 | 55.11 | $58.62 | 126013 |
| 2024-03-01 | 54.83 | $57.70 | 303422 |
| 2024-02-29 | 54.63 | $57.47 | 582900 |
| 2024-02-28 | 54.41 | $58.48 | 287032 |
| 2024-02-27 | 54.23 | $58.85 | 285914 |
| 2024-02-26 | 53.99 | $58.15 | 242431 |
| 2024-02-23 | 53.81 | $57.76 | 177300 |
| 2024-02-22 | 53.63 | $57.59 | 258249 |
| 2024-02-21 | 53.45 | $56.76 | 435649 |
| 2024-02-20 | 53.37 | $53.24 | 223948 |
| 2024-02-16 | 53.49 | $53.26 | 216103 |
| 2024-02-15 | 53.58 | $53.64 | 118345 |
| 2024-02-14 | 53.60 | $52.80 | 168549 |
| 2024-02-13 | 53.71 | $52.41 | 202400 |
| 2024-02-12 | 53.88 | $53.70 | 137300 |
| 2024-02-09 | 54.02 | $53.33 | 149537 |
| 2024-02-08 | 54.13 | $52.76 | 111705 |
| 2024-02-07 | 54.23 | $51.62 | 116806 |
| 2024-02-06 | 54.34 | $51.91 | 120293 |
| 2024-02-05 | 54.43 | $52.15 | 207734 |
| 2024-02-02 | 54.48 | $53.11 | 193400 |
| 2024-02-01 | 54.52 | $53.58 | 149700 |
| 2024-01-31 | 54.56 | $53.18 | 255326 |
| 2024-01-30 | 54.68 | $54.71 | 188705 |
| 2024-01-29 | 54.74 | $54.19 | 224900 |
| 2024-01-26 | 54.86 | $54.57 | 124100 |
| 2024-01-25 | 55.01 | $54.03 | 124312 |
| 2024-01-24 | 55.15 | $53.96 | 107846 |
| 2024-01-23 | 55.30 | $55.20 | 141315 |
| 2024-01-22 | 55.38 | $55.72 | 180800 |
| 2024-01-19 | 55.45 | $55.00 | 188400 |
| 2024-01-18 | 55.56 | $54.16 | 130900 |
| 2024-01-17 | 55.67 | $54.82 | 92230 |
| 2024-01-16 | 55.74 | $55.81 | 112300 |
| 2024-01-12 | 55.81 | $56.59 | 80800 |
| 2024-01-11 | 55.82 | $55.43 | 115436 |
| 2024-01-10 | 55.80 | $54.86 | 123100 |
| 2024-01-09 | 55.82 | $53.86 | 135800 |
| 2024-01-08 | 55.88 | $53.74 | 103079 |
| 2024-01-05 | 55.95 | $53.06 | 132400 |
| 2024-01-04 | 56.06 | $53.86 | 121200 |
| 2024-01-03 | 56.16 | $54.40 | 211145 |
| 2024-01-02 | 56.24 | $55.67 | 102400 |
| 2023-12-29 | 56.24 | $55.85 | 168012 |
| 2023-12-28 | 56.16 | $56.70 | 134821 |
| 2023-12-27 | 56.05 | $57.44 | 121900 |
| 2023-12-26 | 55.90 | $56.94 | 74915 |
| 2023-12-22 | 55.76 | $56.86 | 105000 |
| 2023-12-21 | 55.64 | $56.92 | 137800 |
| 2023-12-20 | 55.48 | $56.94 | 251000 |
| 2023-12-19 | 55.31 | $57.31 | 273300 |
| 2023-12-18 | 55.14 | $56.29 | 186709 |
| 2023-12-15 | 55.01 | $56.21 | 509500 |
| 2023-12-14 | 54.86 | $57.25 | 267200 |
| 2023-12-13 | 54.66 | $56.81 | 320239 |
| 2023-12-12 | 54.51 | $55.01 | 96400 |
| 2023-12-11 | 54.32 | $55.25 | 134000 |
| 2023-12-08 | 54.10 | $55.01 | 102748 |
| 2023-12-07 | 53.87 | $55.24 | 181500 |
| 2023-12-06 | 53.68 | $55.27 | 137924 |
| 2023-12-05 | 53.43 | $55.86 | 103704 |
| 2023-12-04 | 53.20 | $55.90 | 108000 |
| 2023-12-01 | 52.98 | $55.82 | 178719 |
| 2023-11-30 | 52.76 | $54.26 | 227022 |
| 2023-11-29 | 52.55 | $54.48 | 97900 |
| 2023-11-28 | 52.33 | $54.46 | 90600 |
| 2023-11-27 | 52.09 | $54.12 | 117400 |
| 2023-11-24 | 51.85 | $54.30 | 48613 |
| 2023-11-22 | 51.66 | $53.78 | 69745 |
| 2023-11-21 | 51.48 | $53.60 | 75425 |
| 2023-11-20 | 51.33 | $53.95 | 93825 |
| 2023-11-17 | 51.06 | $53.67 | 224800 |
| 2023-11-16 | 50.83 | $53.11 | 127700 |
| 2023-11-15 | 50.63 | $53.36 | 153341 |
| 2023-11-14 | 50.45 | $53.73 | 174841 |
| 2023-11-13 | 50.28 | $51.27 | 70268 |
| 2023-11-10 | 50.21 | $50.84 | 109232 |
| 2023-11-09 | 50.15 | $50.29 | 96400 |
| 2023-11-08 | 50.14 | $51.47 | 216832 |
| 2023-11-07 | 50.11 | $50.37 | 174028 |
| 2023-11-06 | 50.10 | $51.22 | 127200 |
| 2023-11-03 | 50.09 | $51.44 | 178000 |
| 2023-11-02 | 50.09 | $51.40 | 140904 |
| 2023-11-01 | 50.12 | $50.23 | 110113 |
| 2023-10-31 | 50.20 | $50.04 | 132038 |
| 2023-10-30 | 50.23 | $49.61 | 120500 |
| 2023-10-27 | 50.30 | $49.40 | 76200 |
| 2023-10-26 | 50.40 | $50.38 | 136500 |
| 2023-10-25 | 50.44 | $50.15 | 210600 |
| 2023-10-24 | 50.47 | $50.65 | 433200 |
| 2023-10-23 | 50.50 | $48.61 | 135607 |
| 2023-10-20 | 50.67 | $49.06 | 229828 |
| 2023-10-19 | 50.79 | $49.11 | 182641 |
| 2023-10-18 | 50.87 | $49.66 | 153306 |
| 2023-10-17 | 50.92 | $50.49 | 218332 |
| 2023-10-16 | 50.93 | $49.83 | 162700 |
| 2023-10-13 | 50.96 | $49.68 | 159103 |
| 2023-10-12 | 51.02 | $49.94 | 209146 |
| 2023-10-11 | 51.06 | $50.84 | 191305 |
| 2023-10-10 | 51.03 | $50.33 | 287120 |
| 2023-10-09 | 51.05 | $50.97 | 412013 |
| 2023-10-06 | 51.04 | $51.37 | 156600 |
| 2023-10-05 | 50.99 | $52.07 | 170200 |
| 2023-10-04 | 50.91 | $51.88 | 134015 |
| 2023-10-03 | 50.85 | $50.60 | 123403 |
| 2023-10-02 | 50.85 | $51.06 | 221300 |
| 2023-09-29 | 50.89 | $51.36 | 190740 |
| 2023-09-28 | 50.88 | $51.06 | 138000 |
| 2023-09-27 | 50.90 | $50.89 | 199800 |
| 2023-09-26 | 50.91 | $51.15 | 133725 |
| 2023-09-25 | 50.88 | $52.11 | 181658 |
| 2023-09-22 | 50.79 | $51.32 | 148758 |
| 2023-09-21 | 50.74 | $50.82 | 104945 |
| 2023-09-20 | 50.73 | $50.70 | 106500 |
| 2023-09-19 | 50.69 | $50.58 | 76000 |
| 2023-09-18 | 50.64 | $50.41 | 77232 |
| 2023-09-15 | 50.62 | $50.91 | 422405 |
| 2023-09-14 | 50.58 | $50.82 | 87700 |
| 2023-09-13 | 50.56 | $50.09 | 132898 |
| 2023-09-12 | 50.62 | $50.75 | 81345 |
| 2023-09-11 | 50.67 | $50.77 | 81710 |
| 2023-09-08 | 50.73 | $50.54 | 90700 |
| 2023-09-07 | 50.76 | $50.45 | 121845 |
| 2023-09-06 | 50.82 | $50.65 | 97700 |
| 2023-09-05 | 51.03 | $50.61 | 133407 |
| 2023-09-01 | 51.29 | $51.77 | 113323 |
| 2023-08-31 | 51.43 | $51.13 | 139049 |
| 2023-08-30 | 51.62 | $51.57 | 88907 |
| 2023-08-29 | 51.79 | $51.00 | 78800 |
| 2023-08-28 | 51.98 | $50.66 | 77536 |
| 2023-08-25 | 52.19 | $50.25 | 78847 |
| 2023-08-24 | 52.43 | $50.26 | 106531 |
| 2023-08-23 | 52.69 | $50.70 | 111404 |
| 2023-08-22 | 52.95 | $49.81 | 78300 |
| 2023-08-21 | 53.26 | $49.69 | 150537 |
| 2023-08-18 | 53.58 | $50.06 | 134109 |
| 2023-08-17 | 53.88 | $49.93 | 220210 |
| 2023-08-16 | 54.17 | $50.56 | 119644 |
| 2023-08-15 | 54.38 | $51.21 | 150100 |
| 2023-08-14 | 54.52 | $51.70 | 167340 |
| 2023-08-11 | 54.63 | $51.96 | 148300 |
| 2023-08-10 | 54.72 | $51.31 | 151633 |
| 2023-08-09 | 54.84 | $51.49 | 312100 |
| 2023-08-08 | 54.95 | $55.00 | 213600 |
| 2023-08-07 | 54.86 | $55.69 | 125200 |
| 2023-08-04 | 54.70 | $54.65 | 133848 |
| 2023-08-03 | 54.58 | $54.99 | 68008 |
| 2023-08-02 | 54.43 | $54.87 | 98000 |
| 2023-08-01 | 54.32 | $54.85 | 117755 |
| 2023-07-31 | 54.23 | $54.91 | 127500 |
| 2023-07-28 | 54.10 | $55.03 | 137104 |
| 2023-07-27 | 53.97 | $55.34 | 124300 |
| 2023-07-26 | 53.83 | $56.02 | 89216 |
| 2023-07-25 | 53.67 | $55.92 | 131400 |
| 2023-07-24 | 53.49 | $56.18 | 96026 |
| 2023-07-21 | 53.25 | $55.89 | 146130 |
| 2023-07-20 | 53.07 | $55.81 | 129624 |
| 2023-07-19 | 52.93 | $54.86 | 178100 |
| 2023-07-18 | 52.86 | $53.99 | 121700 |
| 2023-07-17 | 52.86 | $53.80 | 142015 |
| 2023-07-14 | 52.91 | $53.77 | 188526 |
| 2023-07-13 | 52.91 | $53.78 | 75831 |
| 2023-07-12 | 52.87 | $53.61 | 151321 |
| 2023-07-11 | 52.83 | $53.31 | 163700 |
| 2023-07-10 | 52.80 | $52.32 | 147932 |
| 2023-07-07 | 52.86 | $52.25 | 160500 |
| 2023-07-06 | 52.99 | $52.14 | 155434 |
| 2023-07-05 | 53.06 | $52.70 | 172605 |
| 2023-07-03 | 53.06 | $52.89 | 75900 |
| 2023-06-30 | 53.10 | $52.42 | 361301 |
| 2023-06-29 | 53.10 | $52.38 | 121900 |
| 2023-06-28 | 53.09 | $52.59 | 187242 |
| 2023-06-27 | 53.05 | $52.86 | 147400 |
| 2023-06-26 | 52.99 | $52.32 | 146929 |
| 2023-06-23 | 52.92 | $51.34 | 473623 |
| 2023-06-22 | 52.93 | $52.29 | 154405 |
| 2023-06-21 | 52.93 | $53.01 | 159000 |
| 2023-06-20 | 52.88 | $53.42 | 118300 |
| 2023-06-16 | 52.83 | $54.09 | 395300 |
| 2023-06-15 | 52.77 | $54.64 | 262600 |
| 2023-06-14 | 52.71 | $53.84 | 349907 |
| 2023-06-13 | 52.63 | $53.02 | 170800 |
| 2023-06-12 | 52.64 | $52.71 | 213300 |
| 2023-06-09 | 52.69 | $52.78 | 158300 |
| 2023-06-08 | 52.72 | $53.50 | 191600 |
| 2023-06-07 | 52.71 | $54.93 | 196313 |
| 2023-06-06 | 52.43 | $53.43 | 163500 |
| 2023-06-05 | 52.23 | $52.77 | 215823 |
| 2023-06-02 | 52.06 | $53.74 | 196436 |
| 2023-06-01 | 51.81 | $52.43 | 150100 |
| 2023-05-31 | 51.63 | $52.11 | 383813 |
| 2023-05-30 | 51.43 | $51.84 | 152230 |
| 2023-05-26 | 51.31 | $51.61 | 186936 |
| 2023-05-25 | 51.22 | $50.96 | 120121 |
| 2023-05-24 | 51.17 | $51.55 | 117641 |
| 2023-05-23 | 51.02 | $52.29 | 145719 |
| 2023-05-22 | 50.84 | $51.91 | 174600 |
| 2023-05-19 | 50.72 | $52.50 | 178200 |
| 2023-05-18 | 50.60 | $52.82 | 113309 |
| 2023-05-17 | 50.45 | $53.36 | 154000 |
| 2023-05-16 | 50.29 | $52.40 | 156910 |
| 2023-05-15 | 50.18 | $53.20 | 105200 |
| 2023-05-12 | 50.05 | $53.62 | 158800 |
| 2023-05-11 | 49.88 | $53.45 | 273447 |
| 2023-05-10 | 49.72 | $53.30 | 580843 |
| 2023-05-09 | 49.59 | $49.26 | 320834 |
| 2023-05-08 | 49.67 | $49.53 | 329511 |
| 2023-05-05 | 49.73 | $49.30 | 193145 |
| 2023-05-04 | 49.79 | $48.76 | 188406 |
| 2023-05-03 | 49.85 | $48.79 | 255544 |
| 2023-05-02 | 49.89 | $48.19 | 176100 |
| 2023-05-01 | 49.99 | $49.36 | 148800 |
| 2023-04-28 | 50.10 | $49.77 | 239100 |
| 2023-04-27 | 50.15 | $50.06 | 197510 |
| 2023-04-26 | 50.18 | $48.43 | 164024 |
| 2023-04-25 | 50.25 | $48.88 | 116600 |
| 2023-04-24 | 50.29 | $49.50 | 122500 |
| 2023-04-21 | 50.28 | $49.99 | 112945 |
| 2023-04-20 | 50.20 | $49.87 | 174100 |
| 2023-04-19 | 50.16 | $50.13 | 151136 |
| 2023-04-18 | 50.21 | $50.13 | 256400 |
| 2023-04-17 | 50.29 | $50.65 | 373825 |
| 2023-04-14 | 50.30 | $50.21 | 221042 |
| 2023-04-13 | 50.43 | $50.38 | 162300 |
| 2023-04-12 | 50.56 | $50.52 | 181600 |
| 2023-04-11 | 50.66 | $51.00 | 262948 |
| 2023-04-10 | 50.70 | $50.65 | 190551 |
| 2023-04-06 | 50.73 | $50.45 | 163000 |
| 2023-04-05 | 50.83 | $50.09 | 251300 |
| 2023-04-04 | 50.97 | $49.56 | 308000 |
| 2023-04-03 | 51.10 | $50.17 | 307054 |
| 2023-03-31 | 51.24 | $51.58 | 268900 |
| 2023-03-30 | 51.35 | $50.80 | 189746 |
| 2023-03-29 | 51.50 | $50.64 | 237000 |
| 2023-03-28 | 51.66 | $49.75 | 185862 |
| 2023-03-27 | 51.92 | $49.74 | 194702 |
| 2023-03-24 | 52.21 | $49.36 | 283300 |
| 2023-03-23 | 52.48 | $48.25 | 414500 |
| 2023-03-22 | 52.83 | $49.11 | 294600 |
| 2023-03-21 | 53.07 | $51.15 | 221100 |
| 2023-03-20 | 53.40 | $51.70 | 294900 |
| 2023-03-17 | 53.74 | $50.97 | 597337 |
| 2023-03-16 | 54.12 | $52.80 | 366447 |
| 2023-03-15 | 54.39 | $52.82 | 366744 |
| 2023-03-14 | 54.63 | $52.64 | 225115 |
| 2023-03-13 | 54.90 | $51.69 | 258600 |
| 2023-03-10 | 55.22 | $51.25 | 254521 |
| 2023-03-09 | 55.47 | $52.60 | 210000 |
| 2023-03-08 | 55.71 | $52.77 | 252539 |
| 2023-03-07 | 55.92 | $52.21 | 201712 |
| 2023-03-06 | 56.21 | $52.95 | 337600 |
| 2023-03-03 | 56.52 | $53.89 | 196400 |
| 2023-03-02 | 56.80 | $53.80 | 374400 |
| 2023-03-01 | 57.06 | $53.73 | 313300 |
| 2023-02-28 | 57.32 | $55.00 | 675000 |
| 2023-02-27 | 57.44 | $55.56 | 394400 |
| 2023-02-24 | 57.55 | $54.73 | 274700 |
| 2023-02-23 | 57.66 | $55.19 | 349000 |
| 2023-02-22 | 57.72 | $53.91 | 1.0M |
| 2023-02-21 | 57.84 | $57.80 | 251400 |
| 2023-02-17 | 57.80 | $58.51 | 291200 |
| 2023-02-16 | 57.68 | $58.58 | 131600 |
| 2023-02-15 | 57.56 | $58.12 | 171500 |
| 2023-02-14 | 57.44 | $57.70 | 201300 |
| 2023-02-13 | 57.36 | $58.03 | 245405 |
| 2023-02-10 | 57.22 | $58.01 | 416018 |
| 2023-02-09 | 57.08 | $56.38 | 400734 |
| 2023-02-08 | 56.96 | $57.26 | 262847 |
| 2023-02-07 | 56.71 | $57.05 | 280045 |
| 2023-02-06 | 56.50 | $57.92 | 192000 |
| 2023-02-03 | 56.32 | $59.17 | 255542 |
| 2023-02-02 | 55.98 | $59.60 | 246024 |
| 2023-02-01 | 55.69 | $59.02 | 209942 |
| 2023-01-31 | 55.38 | $58.83 | 396100 |
| 2023-01-30 | 55.05 | $57.47 | 172733 |
| 2023-01-27 | 54.78 | $57.66 | 188600 |
| 2023-01-26 | 54.53 | $56.92 | 155925 |
| 2023-01-25 | 54.39 | $56.37 | 165900 |
| 2023-01-24 | 54.27 | $56.44 | 171706 |
| 2023-01-23 | 54.15 | $57.02 | 184845 |
| 2023-01-20 | 54.03 | $56.14 | 177233 |
| 2023-01-19 | 53.97 | $56.08 | 178400 |
| 2023-01-18 | 53.92 | $55.73 | 264700 |
| 2023-01-17 | 53.90 | $56.08 | 242400 |
| 2023-01-13 | 53.89 | $55.15 | 245120 |
| 2023-01-12 | 53.91 | $55.25 | 184238 |
| 2023-01-11 | 53.98 | $54.08 | 169100 |
| 2023-01-10 | 54.12 | $52.28 | 169806 |
| 2023-01-09 | 54.34 | $52.86 | 213150 |
| 2023-01-06 | 54.52 | $54.18 | 196000 |
| 2023-01-05 | 54.60 | $52.47 | 303000 |
| 2023-01-04 | 54.80 | $53.78 | 194100 |
| 2023-01-03 | 54.93 | $52.83 | 248730 |
| 2022-12-30 | 55.14 | $52.22 | 238545 |
| 2022-12-29 | 55.31 | $52.11 | 240833 |
| 2022-12-28 | 55.51 | $52.60 | 225045 |
| 2022-12-27 | 55.63 | $54.10 | 209621 |
| 2022-12-23 | 55.59 | $54.08 | 173500 |
| 2022-12-22 | 55.62 | $54.05 | 201100 |
| 2022-12-21 | 55.63 | $54.62 | 146831 |
| 2022-12-20 | 55.65 | $54.81 | 158580 |
| 2022-12-19 | 55.68 | $55.04 | 163791 |
| 2022-12-16 | 55.61 | $55.40 | 694100 |
| 2022-12-15 | 55.50 | $55.82 | 243134 |
| 2022-12-14 | 55.37 | $55.70 | 260500 |
| 2022-12-13 | 55.34 | $56.61 | 292532 |
| 2022-12-12 | 55.29 | $56.79 | 236500 |
| 2022-12-09 | 55.32 | $56.70 | 254525 |
| 2022-12-08 | 55.36 | $56.54 | 156337 |
| 2022-12-07 | 55.26 | $55.76 | 439800 |
| 2022-12-06 | 55.19 | $56.40 | 281324 |
| 2022-12-05 | 55.14 | $56.41 | 278141 |
| 2022-12-02 | 55.10 | $56.96 | 299900 |
| 2022-12-01 | 54.98 | $55.64 | 237042 |
| 2022-11-30 | 54.95 | $56.26 | 459927 |
| 2022-11-29 | 54.91 | $54.91 | 184202 |
| 2022-11-28 | 55.00 | $53.30 | 228600 |
| 2022-11-25 | 55.19 | $54.76 | 86744 |
| 2022-11-23 | 55.26 | $54.15 | 200100 |
| 2022-11-22 | 55.35 | $55.12 | 316800 |
| 2022-11-21 | 55.38 | $55.30 | 273046 |
| 2022-11-18 | 55.38 | $53.69 | 269224 |
| 2022-11-17 | 55.44 | $53.22 | 276034 |
| 2022-11-16 | 55.51 | $53.20 | 258100 |
| 2022-11-15 | 55.58 | $55.02 | 348521 |
| 2022-11-14 | 55.56 | $55.70 | 249100 |
| 2022-11-11 | 55.49 | $57.26 | 234149 |
| 2022-11-10 | 55.24 | $57.58 | 276100 |
| 2022-11-09 | 55.01 | $54.59 | 190800 |
| 2022-11-08 | 54.87 | $54.41 | 313100 |
| 2022-11-07 | 54.72 | $55.39 | 165838 |
| 2022-11-04 | 54.51 | $55.61 | 187100 |
| 2022-11-03 | 54.29 | $54.54 | 166700 |
| 2022-11-02 | 54.20 | $55.04 | 234300 |
| 2022-11-01 | 54.16 | $55.50 | 256038 |
| 2022-10-31 | 54.21 | $56.70 | 214900 |
| 2022-10-28 | 54.19 | $57.01 | 250885 |
| 2022-10-27 | 54.17 | $56.20 | 185800 |
| 2022-10-26 | 54.12 | $56.01 | 219617 |
| 2022-10-25 | 54.19 | $55.71 | 338500 |
| 2022-10-24 | 54.22 | $55.19 | 178310 |
| 2022-10-21 | 54.28 | $54.83 | 161535 |
| 2022-10-20 | 54.50 | $54.76 | 173345 |
| 2022-10-19 | 54.80 | $54.64 | 205700 |
| 2022-10-18 | 55.16 | $54.60 | 332744 |
| 2022-10-17 | 55.55 | $54.23 | 540200 |
| 2022-10-14 | 55.97 | $52.25 | 141800 |
| 2022-10-13 | 56.49 | $53.00 | 358634 |
| 2022-10-12 | 56.94 | $51.71 | 228935 |
| 2022-10-11 | 57.48 | $51.51 | 246562 |
| 2022-10-10 | 58.16 | $51.14 | 244800 |
| 2022-10-07 | 58.95 | $51.31 | 361600 |
| 2022-10-06 | 59.69 | $52.67 | 417700 |
| 2022-10-05 | 60.33 | $54.30 | 425800 |
| 2022-10-04 | 60.91 | $56.41 | 348220 |
| 2022-10-03 | 61.31 | $56.33 | 301708 |
| 2022-09-30 | 61.71 | $56.53 | 267700 |
| 2022-09-29 | 62.10 | $55.31 | 291600 |
| 2022-09-28 | 62.61 | $57.43 | 408247 |
| 2022-09-27 | 63.03 | $56.19 | 439300 |
| 2022-09-26 | 63.55 | $56.40 | 690500 |
| 2022-09-23 | 64.04 | $59.24 | 203300 |
| 2022-09-22 | 64.43 | $60.72 | 212442 |
| 2022-09-21 | 64.72 | $61.84 | 202600 |
| 2022-09-20 | 64.93 | $62.44 | 190304 |
| 2022-09-19 | 65.14 | $62.76 | 201209 |
| 2022-09-16 | 65.32 | $62.46 | 704300 |
| 2022-09-15 | 65.46 | $62.18 | 205700 |
| 2022-09-14 | 65.63 | $62.45 | 506100 |
| 2022-09-13 | 65.78 | $65.14 | 317300 |
| 2022-09-12 | 65.81 | $66.85 | 271200 |
| 2022-09-09 | 65.78 | $66.14 | 260845 |
| 2022-09-08 | 65.71 | $65.49 | 200500 |
| 2022-09-07 | 65.68 | $65.88 | 235246 |
| 2022-09-06 | 65.62 | $64.51 | 228934 |
| 2022-09-02 | 65.59 | $64.14 | 322400 |
| 2022-09-01 | 65.53 | $64.43 | 338628 |
| 2022-08-31 | 65.50 | $65.51 | 411500 |
| 2022-08-30 | 65.43 | $65.91 | 247940 |
| 2022-08-29 | 65.37 | $66.41 | 252527 |
| 2022-08-26 | 65.35 | $66.27 | 210962 |
| 2022-08-25 | 65.27 | $67.10 | 168700 |
| 2022-08-24 | 65.12 | $66.53 | 213542 |
| 2022-08-23 | 64.96 | $65.90 | 362814 |
| 2022-08-22 | 64.81 | $66.70 | 288635 |
| 2022-08-19 | 64.63 | $66.43 | 303338 |
| 2022-08-18 | 64.42 | $65.30 | 245837 |
| 2022-08-17 | 64.23 | $65.48 | 225804 |
| 2022-08-16 | 64.01 | $65.55 | 240617 |
| 2022-08-15 | 63.79 | $65.73 | 271900 |
| 2022-08-12 | 63.53 | $66.16 | 398348 |
| 2022-08-11 | 63.27 | $64.83 | 300100 |
| 2022-08-10 | 63.02 | $64.73 | 316500 |
| 2022-08-09 | 62.79 | $64.72 | 412113 |
| 2022-08-08 | 62.60 | $63.91 | 233400 |
| 2022-08-05 | 62.41 | $63.05 | 177715 |
| 2022-08-04 | 62.28 | $63.75 | 272500 |
| 2022-08-03 | 62.10 | $64.05 | 277500 |
| 2022-08-02 | 61.93 | $64.89 | 146438 |
| 2022-08-01 | 61.71 | $65.82 | 245617 |
| 2022-07-29 | 61.50 | $64.84 | 222700 |
| 2022-07-28 | 61.29 | $63.99 | 148988 |
| 2022-07-27 | 61.14 | $63.39 | 157926 |
| 2022-07-26 | 61.05 | $62.95 | 177000 |
| 2022-07-25 | 60.99 | $63.06 | 268813 |
| 2022-07-22 | 60.92 | $62.13 | 141718 |
| 2022-07-21 | 60.86 | $61.54 | 167928 |
| 2022-07-20 | 60.75 | $61.03 | 177200 |
| 2022-07-19 | 60.64 | $61.22 | 212204 |
| 2022-07-18 | 60.62 | $60.55 | 185200 |
| 2022-07-15 | 60.59 | $60.86 | 152132 |
| 2022-07-14 | 60.55 | $60.01 | 115640 |
| 2022-07-13 | 60.37 | $59.95 | 149100 |
| 2022-07-12 | 60.24 | $60.93 | 199517 |
| 2022-07-11 | 60.25 | $60.10 | 130812 |
| 2022-07-08 | 60.33 | $60.48 | 158038 |
| 2022-07-07 | 60.34 | $60.15 | 141800 |
| 2022-07-06 | 60.39 | $60.62 | 211722 |
| 2022-07-05 | 60.32 | $60.54 | 204400 |
| 2022-07-01 | 60.26 | $61.59 | 206600 |
| 2022-06-30 | 60.12 | $60.61 | 333019 |
| 2022-06-29 | 60.07 | $61.10 | 224215 |
| 2022-06-28 | 59.97 | $61.67 | 261011 |
| 2022-06-27 | 59.83 | $61.61 | 192400 |
| 2022-06-24 | 59.67 | $61.65 | 286205 |
| 2022-06-23 | 59.54 | $60.95 | 208800 |
| 2022-06-22 | 59.40 | $59.46 | 520647 |
| 2022-06-21 | 59.24 | $58.80 | 575248 |
| 2022-06-17 | 59.09 | $60.76 | 602839 |
| 2022-06-16 | 58.84 | $59.94 | 455247 |
| 2022-06-15 | 58.67 | $59.99 | 521946 |
| 2022-06-14 | 58.53 | $56.48 | 441500 |
| 2022-06-13 | 58.48 | $57.39 | 489329 |
| 2022-06-10 | 58.34 | $61.06 | 326639 |
| 2022-06-09 | 57.99 | $61.78 | 812648 |
| 2022-06-08 | 57.53 | $60.72 | 394800 |
| 2022-06-07 | 57.09 | $61.09 | 221900 |
| 2022-06-06 | 56.73 | $59.28 | 279000 |
| 2022-06-03 | 56.45 | $59.20 | 251600 |
| 2022-06-02 | 56.22 | $58.94 | 232716 |
| 2022-06-01 | 55.96 | $59.43 | 261500 |
| 2022-05-31 | 55.63 | $59.15 | 377881 |
| 2022-05-27 | 55.22 | $58.92 | 157300 |
| 2022-05-26 | 54.85 | $58.40 | 281800 |
| 2022-05-25 | 54.56 | $59.11 | 330634 |
| 2022-05-24 | 54.18 | $58.15 | 250502 |
| 2022-05-23 | 53.94 | $56.13 | 195504 |
| 2022-05-20 | 53.84 | $55.78 | 274112 |
| 2022-05-19 | 53.79 | $55.89 | 366100 |
| 2022-05-18 | 53.77 | $56.45 | 293780 |
| 2022-05-17 | 53.72 | $57.23 | 273542 |
| 2022-05-16 | 53.61 | $55.45 | 243900 |
| 2022-05-13 | 53.57 | $54.55 | 305100 |
| 2022-05-12 | 53.63 | $54.09 | 283600 |
| 2022-05-11 | 53.70 | $52.62 | 316500 |
| 2022-05-10 | 53.87 | $52.00 | 465800 |
| 2022-05-09 | 54.07 | $53.73 | 327700 |
| 2022-05-06 | 54.18 | $53.82 | 230021 |
| 2022-05-05 | 54.28 | $54.48 | 275246 |
| 2022-05-04 | 54.38 | $53.81 | 249519 |
| 2022-05-03 | 54.48 | $52.81 | 280400 |
| 2022-05-02 | 54.75 | $50.94 | 242526 |
| 2022-04-29 | 55.21 | $51.53 | 358622 |
| 2022-04-28 | 55.58 | $52.56 | 236518 |
| 2022-04-27 | 55.92 | $51.51 | 317145 |
| 2022-04-26 | 56.39 | $53.41 | 176900 |
| 2022-04-25 | 56.69 | $54.16 | 198034 |
| 2022-04-22 | 56.91 | $54.79 | 216100 |
| 2022-04-21 | 57.07 | $55.38 | 232515 |
| 2022-04-20 | 57.17 | $55.62 | 192400 |
| 2022-04-19 | 57.26 | $54.92 | 528147 |
| 2022-04-18 | 57.41 | $54.59 | 194006 |
| 2022-04-14 | 57.58 | $55.81 | 169700 |
| 2022-04-13 | 57.72 | $55.43 | 296100 |
| 2022-04-12 | 57.80 | $56.10 | 400100 |
| 2022-04-11 | 57.83 | $56.09 | 254700 |
| 2022-04-08 | 57.89 | $55.90 | 383500 |
| 2022-04-07 | 57.97 | $55.84 | 224927 |
| 2022-04-06 | 58.03 | $56.33 | 203000 |
| 2022-04-05 | 58.03 | $55.81 | 345711 |
| 2022-04-04 | 58.07 | $58.18 | 283200 |
| 2022-04-01 | 57.95 | $60.15 | 161400 |
| 2022-03-31 | 57.73 | $59.01 | 234000 |
| 2022-03-30 | 57.56 | $59.46 | 220200 |
| 2022-03-29 | 57.33 | $60.79 | 319547 |
| 2022-03-28 | 56.95 | $59.38 | 237700 |
| 2022-03-25 | 56.65 | $58.56 | 161019 |
| 2022-03-24 | 56.39 | $58.01 | 278624 |
| 2022-03-23 | 56.13 | $57.34 | 202903 |
| 2022-03-22 | 55.90 | $57.57 | 207500 |
| 2022-03-21 | 55.69 | $57.91 | 139800 |
| 2022-03-18 | 55.52 | $57.84 | 477144 |
| 2022-03-17 | 55.37 | $58.60 | 229100 |
| 2022-03-16 | 55.21 | $57.10 | 240243 |
| 2022-03-15 | 55.06 | $56.82 | 278735 |
| 2022-03-14 | 54.88 | $57.24 | 195111 |
| 2022-03-11 | 54.74 | $57.44 | 160100 |
| 2022-03-10 | 54.54 | $57.05 | 141320 |
| 2022-03-09 | 54.41 | $56.37 | 317610 |
| 2022-03-08 | 54.26 | $56.65 | 395440 |
| 2022-03-07 | 54.10 | $55.69 | 266300 |
| 2022-03-04 | 53.99 | $55.84 | 176532 |
| 2022-03-03 | 53.92 | $55.60 | 252641 |
| 2022-03-02 | 53.96 | $54.76 | 285000 |
| 2022-03-01 | 54.06 | $53.26 | 331200 |
| 2022-02-28 | 54.29 | $53.31 | 415900 |
| 2022-02-25 | 54.50 | $53.41 | 203216 |
| 2022-02-24 | 54.69 | $52.75 | 316736 |
| 2022-02-23 | 54.92 | $52.73 | 401900 |
| 2022-02-22 | 55.22 | $53.40 | 190300 |
| 2022-02-18 | 55.48 | $54.50 | 143904 |
| 2022-02-17 | 55.69 | $54.97 | 171200 |
| 2022-02-16 | 55.87 | $55.38 | 253347 |
| 2022-02-15 | 56.10 | $53.97 | 157900 |
| 2022-02-14 | 56.43 | $53.33 | 236822 |
| 2022-02-11 | 56.79 | $54.44 | 208714 |
| 2022-02-10 | 57.06 | $53.37 | 310600 |
| 2022-02-09 | 57.33 | $54.50 | 441838 |
| 2022-02-08 | 57.62 | $53.26 | 266545 |
| 2022-02-07 | 58.03 | $53.61 | 220700 |
| 2022-02-04 | 58.40 | $53.41 | 446200 |
| 2022-02-03 | 58.69 | $54.40 | 398300 |
| 2022-02-02 | 58.93 | $56.43 | 312400 |
| 2022-02-01 | 59.05 | $56.73 | 326661 |
| 2022-01-31 | 59.13 | $57.83 | 363200 |
| 2022-01-28 | 59.11 | $57.62 | 419643 |
| 2022-01-27 | 59.10 | $57.16 | 268400 |
| 2022-01-26 | 59.12 | $57.28 | 331200 |
| 2022-01-25 | 59.13 | $58.77 | 241530 |
| 2022-01-24 | 59.04 | $58.64 | 359500 |
| 2022-01-21 | 58.91 | $58.75 | 302735 |
| 2022-01-20 | 58.77 | $58.52 | 361623 |
| 2022-01-19 | 58.68 | $59.99 | 278400 |
| 2022-01-18 | 58.44 | $60.50 | 417100 |
| 2022-01-14 | 58.27 | $60.59 | 306102 |
| 2022-01-13 | 58.03 | $59.77 | 199000 |
| 2022-01-12 | 57.78 | $58.85 | 350900 |
| 2022-01-11 | 57.53 | $60.27 | 509552 |
| 2022-01-10 | 57.27 | $61.45 | 226648 |
| 2022-01-07 | 56.95 | $61.00 | 301960 |
| 2022-01-06 | 56.68 | $59.27 | 187600 |
| 2022-01-05 | 56.53 | $59.16 | 257787 |
| 2022-01-04 | 56.34 | $58.93 | 274100 |
| 2022-01-03 | 56.19 | $58.28 | 261900 |
| 2021-12-31 | 55.95 | $57.47 | 452148 |
| 2021-12-30 | 55.74 | $57.28 | 459408 |
| 2021-12-29 | 55.42 | $57.72 | 216634 |
| 2021-12-28 | 55.15 | $57.42 | 153744 |
| 2021-12-27 | 54.89 | $56.95 | 240241 |
| 2021-12-23 | 54.68 | $56.00 | 173700 |
| 2021-12-22 | 54.65 | $56.07 | 246400 |
| 2021-12-21 | 54.61 | $56.53 | 260520 |
| 2021-12-20 | 54.58 | $55.28 | 407300 |
| 2021-12-17 | 54.61 | $57.09 | 615931 |
| 2021-12-16 | 54.59 | $55.71 | 421741 |
| 2021-12-15 | 54.65 | $54.84 | 262527 |
| 2021-12-14 | 54.75 | $53.92 | 303100 |
| 2021-12-13 | 54.93 | $55.07 | 407134 |
| 2021-12-10 | 55.00 | $55.08 | 351000 |
| 2021-12-09 | 55.11 | $55.57 | 367018 |
| 2021-12-08 | 55.24 | $56.26 | 291300 |
| 2021-12-07 | 55.24 | $55.35 | 338700 |
| 2021-12-06 | 55.19 | $55.86 | 427215 |
| 2021-12-03 | 55.17 | $53.46 | 332100 |
| 2021-12-02 | 55.16 | $53.24 | 368861 |
| 2021-12-01 | 55.22 | $50.96 | 288058 |
| 2021-11-30 | 55.37 | $52.24 | 472400 |
| 2021-11-29 | 55.48 | $52.29 | 291900 |
| 2021-11-26 | 55.56 | $52.77 | 206900 |
| 2021-11-24 | 55.73 | $55.50 | 116942 |
| 2021-11-23 | 55.81 | $55.17 | 303600 |
| 2021-11-22 | 55.87 | $55.85 | 176200 |
| 2021-11-19 | 55.87 | $55.94 | 227511 |
| 2021-11-18 | 55.88 | $56.69 | 207267 |
| 2021-11-17 | 55.90 | $56.98 | 241346 |
| 2021-11-16 | 55.92 | $56.79 | 233600 |
| 2021-11-15 | 55.93 | $57.44 | 250700 |
| 2021-11-12 | 55.90 | $56.46 | 252716 |
| 2021-11-11 | 55.90 | $57.33 | 255200 |
| 2021-11-10 | 55.83 | $58.18 | 693639 |
| 2021-11-09 | 55.68 | $56.23 | 650616 |
| 2021-11-08 | 55.57 | $54.40 | 294860 |
| 2021-11-05 | 55.49 | $55.46 | 536895 |
| 2021-11-04 | 55.34 | $53.32 | 214400 |
| 2021-11-03 | 55.31 | $54.33 | 273841 |
| 2021-11-02 | 55.24 | $54.00 | 349100 |
| 2021-11-01 | 55.17 | $54.50 | 457708 |
| 2021-10-29 | 55.14 | $53.78 | 542300 |
| 2021-10-28 | 55.16 | $56.23 | 502912 |
| 2021-10-27 | 55.02 | $57.10 | 223600 |
| 2021-10-26 | 54.86 | $56.40 | 211900 |
| 2021-10-25 | 54.80 | $55.92 | 216851 |
| 2021-10-22 | 54.77 | $56.14 | 182612 |
| 2021-10-21 | 54.76 | $57.09 | 218600 |
| 2021-10-20 | 54.76 | $57.31 | 206819 |
| 2021-10-19 | 54.75 | $56.91 | 212142 |
| 2021-10-18 | 54.73 | $56.89 | 298500 |
| 2021-10-15 | 54.73 | $56.50 | 308123 |
| 2021-10-14 | 54.75 | $55.87 | 256232 |
| 2021-10-13 | 54.83 | $55.19 | 245225 |
| 2021-10-12 | 54.94 | $53.99 | 305436 |
| 2021-10-11 | 55.14 | $52.87 | 174228 |
| 2021-10-08 | 55.44 | $52.51 | 350313 |
| 2021-10-07 | 55.73 | $52.67 | 361500 |
| 2021-10-06 | 56.07 | $52.91 | 432516 |
| 2021-10-05 | 56.43 | $52.59 | 335430 |
| 2021-10-04 | 56.81 | $54.02 | 265400 |
| 2021-10-01 | 57.18 | $54.02 | 267000 |
| 2021-09-30 | 57.56 | $53.50 | 320357 |
| 2021-09-29 | 57.91 | $53.99 | 240700 |
| 2021-09-28 | 58.20 | $55.01 | 315317 |
| 2021-09-27 | 58.41 | $55.34 | 296074 |
| 2021-09-24 | 58.63 | $56.01 | 420736 |
| 2021-09-23 | 58.82 | $57.14 | 722100 |
| 2021-09-22 | 59.00 | $56.99 | 439419 |
| 2021-09-21 | 59.17 | $56.61 | 245206 |
| 2021-09-20 | 59.31 | $56.84 | 337501 |
| 2021-09-17 | 59.41 | $56.87 | 1.0M |
| 2021-09-16 | 59.53 | $57.48 | 332910 |
| 2021-09-15 | 59.66 | $57.40 | 269300 |
| 2021-09-14 | 59.88 | $58.03 | 245400 |
| 2021-09-13 | 60.04 | $58.84 | 185301 |
| 2021-09-10 | 60.24 | $58.40 | 305325 |
| 2021-09-09 | 60.44 | $59.31 | 191100 |
| 2021-09-08 | 60.56 | $60.18 | 460900 |
| 2021-09-07 | 60.68 | $60.26 | 191814 |
| 2021-09-03 | 60.94 | $61.34 | 229800 |
| 2021-09-02 | 61.20 | $61.60 | 344900 |
| 2021-09-01 | 61.50 | $60.51 | 313248 |
| 2021-08-31 | 61.81 | $59.82 | 293900 |
| 2021-08-30 | 62.20 | $59.32 | 234819 |
| 2021-08-27 | 62.61 | $59.68 | 239242 |
| 2021-08-26 | 63.04 | $59.73 | 238808 |
| 2021-08-25 | 63.45 | $60.83 | 390718 |
| 2021-08-24 | 63.81 | $60.25 | 219900 |
| 2021-08-23 | 64.22 | $59.50 | 383005 |
| 2021-08-20 | 64.64 | $58.94 | 299100 |
| 2021-08-19 | 65.08 | $59.23 | 432435 |
| 2021-08-18 | 65.50 | $60.05 | 279562 |
| 2021-08-17 | 65.90 | $61.71 | 212303 |
| 2021-08-16 | 66.20 | $61.27 | 233235 |
| 2021-08-13 | 66.43 | $62.95 | 179686 |
| 2021-08-12 | 66.67 | $62.30 | 450458 |
| 2021-08-11 | 66.91 | $61.78 | 406226 |
| 2021-08-10 | 67.17 | $62.49 | 546831 |
| 2021-08-09 | 67.38 | $65.44 | 393742 |
| 2021-08-06 | 67.51 | $66.63 | 199500 |
| 2021-08-05 | 67.55 | $67.65 | 204900 |
| 2021-08-04 | 67.49 | $66.60 | 195900 |
| 2021-08-03 | 67.50 | $67.69 | 321919 |
| 2021-08-02 | 67.48 | $67.46 | 219733 |
| 2021-07-30 | 67.45 | $68.23 | 232700 |
| 2021-07-29 | 67.39 | $67.94 | 216800 |
| 2021-07-28 | 67.34 | $68.00 | 151849 |
| 2021-07-27 | 67.27 | $68.63 | 186000 |
| 2021-07-26 | 67.24 | $67.75 | 205300 |
| 2021-07-23 | 67.31 | $67.86 | 105000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
76.86
2026-07-21
Close Price
$81.10
Vol: 539668
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.57
Average
64.53
Maximum
86.43
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 76.86 | $81.10 | 539668 |
| 2026-07-20 | 76.42 | $79.26 | 378302 |
| 2026-07-17 | 76.12 | $79.61 | 414800 |
| 2026-07-16 | 75.75 | $79.14 | 503126 |
| 2026-07-15 | 75.39 | $75.84 | 366200 |
| 2026-07-14 | 75.35 | $76.12 | 313500 |
| 2026-07-13 | 75.26 | $75.90 | 469132 |
| 2026-07-10 | 75.20 | $75.33 | 258498 |
| 2026-07-09 | 75.18 | $76.14 | 351000 |
| 2026-07-08 | 75.08 | $76.67 | 502100 |
| 2026-07-07 | 74.92 | $77.31 | 476300 |
| 2026-07-06 | 74.66 | $76.00 | 505449 |
| 2026-07-02 | 74.52 | $77.49 | 551500 |
| 2026-07-01 | 74.21 | $76.55 | 622446 |
| 2026-06-30 | 73.97 | $76.26 | 907929 |
| 2026-06-29 | 73.72 | $77.60 | 7.9M |
| 2026-06-26 | 73.32 | $77.55 | 2.4M |
| 2026-06-25 | 72.87 | $76.42 | 1.1M |
| 2026-06-24 | 72.50 | $75.21 | 1.5M |
| 2026-06-23 | 72.21 | $73.03 | 392104 |
| 2026-06-22 | 72.13 | $70.96 | 470607 |
| 2026-06-18 | 72.25 | $70.82 | 582800 |
| 2026-06-17 | 72.40 | $70.56 | 249800 |
| 2026-06-16 | 72.59 | $71.62 | 235906 |
| 2026-06-15 | 72.69 | $70.70 | 334153 |
| 2026-06-12 | 72.90 | $72.10 | 250530 |
| 2026-06-11 | 72.99 | $71.96 | 429104 |
| 2026-06-10 | 73.10 | $72.73 | 396628 |
| 2026-06-09 | 73.13 | $71.44 | 418934 |
| 2026-06-08 | 73.31 | $69.43 | 467042 |
| 2026-06-05 | 73.72 | $70.43 | 399928 |
| 2026-06-04 | 74.07 | $68.32 | 454377 |
| 2026-06-03 | 74.67 | $69.54 | 431508 |
| 2026-06-02 | 75.21 | $71.11 | 432200 |
| 2026-06-01 | 75.65 | $71.76 | 440400 |
| 2026-05-29 | 76.06 | $73.29 | 561528 |
| 2026-05-28 | 76.35 | $75.32 | 887400 |
| 2026-05-27 | 76.45 | $74.93 | 544532 |
| 2026-05-26 | 76.61 | $76.21 | 426200 |
| 2026-05-22 | 76.66 | $76.42 | 316640 |
| 2026-05-21 | 76.68 | $76.55 | 318400 |
| 2026-05-20 | 76.70 | $77.48 | 360400 |
| 2026-05-19 | 76.61 | $76.69 | 328324 |
| 2026-05-18 | 76.61 | $75.89 | 269933 |
| 2026-05-15 | 76.68 | $74.63 | 537413 |
| 2026-05-14 | 76.90 | $74.90 | 240500 |
| 2026-05-13 | 77.11 | $74.99 | 675937 |
| 2026-05-12 | 77.33 | $74.43 | 569700 |
| 2026-05-11 | 77.63 | $73.43 | 583200 |
| 2026-05-08 | 78.08 | $75.26 | 368237 |
| 2026-05-07 | 78.37 | $75.07 | 648706 |
| 2026-05-06 | 78.72 | $73.88 | 672833 |
| 2026-05-05 | 79.23 | $73.09 | 837733 |
| 2026-05-04 | 79.88 | $75.71 | 587800 |
| 2026-05-01 | 80.32 | $76.71 | 273318 |
| 2026-04-30 | 80.70 | $76.91 | 311600 |
| 2026-04-29 | 81.09 | $76.53 | 338731 |
| 2026-04-28 | 81.57 | $76.62 | 446618 |
| 2026-04-27 | 82.10 | $77.15 | 353600 |
| 2026-04-24 | 82.62 | $77.00 | 338300 |
| 2026-04-23 | 83.21 | $77.62 | 432600 |
| 2026-04-22 | 83.80 | $76.52 | 1.1M |
| 2026-04-21 | 84.56 | $83.35 | 262191 |
| 2026-04-20 | 84.69 | $84.87 | 301800 |
| 2026-04-17 | 84.67 | $85.65 | 235800 |
| 2026-04-16 | 84.57 | $85.97 | 171810 |
| 2026-04-15 | 84.42 | $85.32 | 178704 |
| 2026-04-14 | 84.33 | $84.94 | 266900 |
| 2026-04-13 | 84.26 | $85.35 | 229677 |
| 2026-04-10 | 84.15 | $86.48 | 235300 |
| 2026-04-09 | 83.90 | $86.10 | 160014 |
| 2026-04-08 | 83.67 | $84.74 | 254908 |
| 2026-04-07 | 83.56 | $84.36 | 268513 |
| 2026-04-06 | 83.47 | $83.01 | 230930 |
| 2026-04-02 | 83.52 | $83.16 | 173400 |
| 2026-04-01 | 83.56 | $81.75 | 273000 |
| 2026-03-31 | 83.75 | $80.86 | 401000 |
| 2026-03-30 | 84.05 | $82.41 | 420468 |
| 2026-03-27 | 84.23 | $82.20 | 288100 |
| 2026-03-26 | 84.44 | $82.79 | 281000 |
| 2026-03-25 | 84.62 | $83.12 | 479000 |
| 2026-03-24 | 84.77 | $82.56 | 542200 |
| 2026-03-23 | 85.01 | $82.32 | 304033 |
| 2026-03-20 | 85.29 | $81.87 | 415600 |
| 2026-03-19 | 85.65 | $84.81 | 225500 |
| 2026-03-18 | 85.74 | $85.20 | 335046 |
| 2026-03-17 | 85.79 | $85.71 | 477000 |
| 2026-03-16 | 85.80 | $86.24 | 481400 |
| 2026-03-13 | 85.75 | $85.17 | 224137 |
| 2026-03-12 | 85.82 | $85.51 | 270131 |
| 2026-03-11 | 85.85 | $85.21 | 197600 |
| 2026-03-10 | 85.92 | $86.34 | 303300 |
| 2026-03-09 | 85.87 | $85.66 | 329552 |
| 2026-03-06 | 85.89 | $84.62 | 219541 |
| 2026-03-05 | 86.03 | $84.06 | 231700 |
| 2026-03-04 | 86.23 | $84.88 | 315000 |
| 2026-03-03 | 86.38 | $86.75 | 305200 |
| 2026-03-02 | 86.34 | $87.58 | 752000 |
| 2026-02-27 | 86.21 | $84.07 | 928866 |
| 2026-02-26 | 86.43 | $87.68 | 452609 |
| 2026-02-25 | 86.30 | $88.13 | 422900 |
| 2026-02-24 | 86.11 | $88.97 | 285630 |
| 2026-02-23 | 85.81 | $90.03 | 293940 |
| 2026-02-20 | 85.36 | $88.71 | 171724 |
| 2026-02-19 | 85.01 | $88.72 | 204592 |
| 2026-02-18 | 84.62 | $88.95 | 190127 |
| 2026-02-17 | 84.16 | $91.02 | 231633 |
| 2026-02-13 | 83.44 | $89.31 | 289300 |
| 2026-02-12 | 82.82 | $89.66 | 286124 |
| 2026-02-11 | 82.10 | $88.25 | 409400 |
| 2026-02-10 | 81.46 | $86.22 | 287112 |
| 2026-02-09 | 80.96 | $85.10 | 233900 |
| 2026-02-06 | 80.52 | $84.07 | 238333 |
| 2026-02-05 | 80.15 | $84.26 | 326547 |
| 2026-02-04 | 79.71 | $81.50 | 238062 |
| 2026-02-03 | 79.53 | $81.12 | 269000 |
| 2026-02-02 | 79.36 | $80.33 | 364879 |
| 2026-01-30 | 79.26 | $82.12 | 334639 |
| 2026-01-29 | 78.95 | $80.77 | 208500 |
| 2026-01-28 | 78.76 | $78.33 | 160012 |
| 2026-01-27 | 78.81 | $79.23 | 221283 |
| 2026-01-26 | 78.76 | $80.12 | 217711 |
| 2026-01-23 | 78.62 | $79.42 | 117143 |
| 2026-01-22 | 78.54 | $78.84 | 231412 |
| 2026-01-21 | 78.50 | $81.18 | 282039 |
| 2026-01-20 | 78.22 | $79.70 | 159324 |
| 2026-01-16 | 78.07 | $80.17 | 260100 |
| 2026-01-15 | 77.85 | $80.43 | 170038 |
| 2026-01-14 | 77.57 | $79.23 | 153222 |
| 2026-01-13 | 77.40 | $78.32 | 147400 |
| 2026-01-12 | 77.30 | $77.77 | 120800 |
| 2026-01-09 | 77.25 | $77.38 | 198205 |
| 2026-01-08 | 77.24 | $77.64 | 172622 |
| 2026-01-07 | 77.20 | $78.01 | 174000 |
| 2026-01-06 | 77.11 | $76.36 | 195823 |
| 2026-01-05 | 77.19 | $76.29 | 204111 |
| 2026-01-02 | 77.29 | $76.85 | 266100 |
| 2025-12-31 | 77.33 | $76.37 | 226956 |
| 2025-12-30 | 77.44 | $77.58 | 220901 |
| 2025-12-29 | 77.42 | $77.23 | 173954 |
| 2025-12-26 | 77.44 | $77.13 | 97826 |
| 2025-12-24 | 77.47 | $77.00 | 57900 |
| 2025-12-23 | 77.52 | $76.59 | 172322 |
| 2025-12-22 | 77.62 | $76.43 | 254300 |
| 2025-12-19 | 77.75 | $77.84 | 502400 |
| 2025-12-18 | 77.74 | $78.35 | 289108 |
| 2025-12-17 | 77.67 | $77.56 | 260400 |
| 2025-12-16 | 77.68 | $76.77 | 281000 |
| 2025-12-15 | 77.78 | $78.03 | 261000 |
| 2025-12-12 | 77.75 | $77.29 | 488145 |
| 2025-12-11 | 77.80 | $75.87 | 246513 |
| 2025-12-10 | 78.00 | $76.79 | 321647 |
| 2025-12-09 | 78.13 | $78.37 | 142412 |
| 2025-12-08 | 78.11 | $78.82 | 211447 |
| 2025-12-05 | 78.03 | $78.41 | 135500 |
| 2025-12-04 | 77.99 | $79.04 | 183600 |
| 2025-12-03 | 77.88 | $78.85 | 219200 |
| 2025-12-02 | 77.78 | $78.22 | 112100 |
| 2025-12-01 | 77.73 | $78.26 | 126100 |
| 2025-11-28 | 77.68 | $79.48 | 83100 |
| 2025-11-26 | 77.49 | $79.62 | 182900 |
| 2025-11-25 | 77.26 | $79.41 | 175200 |
| 2025-11-24 | 77.04 | $78.77 | 229200 |
| 2025-11-21 | 76.85 | $78.86 | 235301 |
| 2025-11-20 | 76.64 | $78.16 | 159602 |
| 2025-11-19 | 76.48 | $77.84 | 133300 |
| 2025-11-18 | 76.34 | $78.30 | 129700 |
| 2025-11-17 | 76.14 | $77.85 | 177405 |
| 2025-11-14 | 75.95 | $77.15 | 177501 |
| 2025-11-13 | 75.83 | $76.85 | 218641 |
| 2025-11-12 | 75.72 | $76.14 | 161300 |
| 2025-11-11 | 75.68 | $76.71 | 158847 |
| 2025-11-10 | 75.57 | $76.72 | 167503 |
| 2025-11-07 | 75.45 | $76.80 | 423635 |
| 2025-11-06 | 75.31 | $75.31 | 228236 |
| 2025-11-05 | 75.31 | $76.17 | 220526 |
| 2025-11-04 | 75.21 | $74.94 | 166236 |
| 2025-11-03 | 75.24 | $74.72 | 278617 |
| 2025-10-31 | 75.30 | $74.51 | 259931 |
| 2025-10-30 | 75.38 | $75.25 | 243200 |
| 2025-10-29 | 75.39 | $73.60 | 205835 |
| 2025-10-28 | 75.58 | $75.09 | 170329 |
| 2025-10-27 | 75.64 | $75.80 | 177100 |
| 2025-10-24 | 75.62 | $75.17 | 92800 |
| 2025-10-23 | 75.67 | $75.33 | 104014 |
| 2025-10-22 | 75.70 | $75.52 | 154244 |
| 2025-10-21 | 75.72 | $74.84 | 106942 |
| 2025-10-20 | 75.81 | $76.09 | 110900 |
| 2025-10-17 | 75.78 | $75.35 | 210005 |
| 2025-10-16 | 75.83 | $73.52 | 221813 |
| 2025-10-15 | 76.07 | $73.65 | 394300 |
| 2025-10-14 | 76.33 | $72.53 | 249600 |
| 2025-10-13 | 76.73 | $72.47 | 187900 |
| 2025-10-10 | 77.17 | $73.64 | 300075 |
| 2025-10-09 | 77.55 | $73.82 | 186400 |
| 2025-10-08 | 77.94 | $75.04 | 194987 |
| 2025-10-07 | 78.24 | $75.72 | 242450 |
| 2025-10-06 | 78.51 | $77.21 | 193606 |
| 2025-10-03 | 78.65 | $78.49 | 115500 |
| 2025-10-02 | 78.66 | $78.61 | 200422 |
| 2025-10-01 | 78.67 | $79.82 | 182700 |
| 2025-09-30 | 78.55 | $79.50 | 251046 |
| 2025-09-29 | 78.45 | $78.59 | 323212 |
| 2025-09-26 | 78.43 | $79.85 | 225881 |
| 2025-09-25 | 78.28 | $79.71 | 173000 |
| 2025-09-24 | 78.13 | $79.47 | 154100 |
| 2025-09-23 | 77.99 | $80.06 | 207460 |
| 2025-09-22 | 77.77 | $78.28 | 205842 |
| 2025-09-19 | 77.72 | $78.51 | 438800 |
| 2025-09-18 | 77.63 | $79.23 | 196851 |
| 2025-09-17 | 77.47 | $78.26 | 189000 |
| 2025-09-16 | 77.38 | $77.76 | 198017 |
| 2025-09-15 | 77.34 | $78.87 | 173000 |
| 2025-09-12 | 77.18 | $78.29 | 307322 |
| 2025-09-11 | 77.07 | $79.10 | 205800 |
| 2025-09-10 | 76.85 | $78.05 | 193347 |
| 2025-09-09 | 76.72 | $78.48 | 184200 |
| 2025-09-08 | 76.54 | $78.51 | 197119 |
| 2025-09-05 | 76.33 | $78.40 | 197900 |
| 2025-09-04 | 76.11 | $77.22 | 184847 |
| 2025-09-03 | 76.00 | $77.42 | 171300 |
| 2025-09-02 | 75.85 | $77.31 | 164129 |
| 2025-08-29 | 75.69 | $78.29 | 193835 |
| 2025-08-28 | 75.42 | $77.65 | 198000 |
| 2025-08-27 | 75.19 | $77.75 | 165425 |
| 2025-08-26 | 74.92 | $76.75 | 271704 |
| 2025-08-25 | 74.72 | $76.81 | 156600 |
| 2025-08-22 | 74.50 | $77.87 | 244628 |
| 2025-08-21 | 74.15 | $77.29 | 137140 |
| 2025-08-20 | 73.82 | $76.86 | 183000 |
| 2025-08-19 | 73.50 | $76.13 | 168800 |
| 2025-08-18 | 73.22 | $74.89 | 163500 |
| 2025-08-15 | 73.05 | $74.66 | 174300 |
| 2025-08-14 | 72.88 | $74.25 | 234500 |
| 2025-08-13 | 72.73 | $74.45 | 333800 |
| 2025-08-12 | 72.55 | $75.55 | 220240 |
| 2025-08-11 | 72.24 | $75.26 | 195958 |
| 2025-08-08 | 71.92 | $74.92 | 327800 |
| 2025-08-07 | 71.60 | $74.54 | 322839 |
| 2025-08-06 | 71.30 | $72.72 | 303600 |
| 2025-08-05 | 71.15 | $73.29 | 216105 |
| 2025-08-04 | 70.92 | $72.41 | 175149 |
| 2025-08-01 | 70.76 | $71.33 | 283171 |
| 2025-07-31 | 70.70 | $69.86 | 279810 |
| 2025-07-30 | 70.79 | $69.72 | 258100 |
| 2025-07-29 | 70.90 | $71.33 | 186510 |
| 2025-07-28 | 70.86 | $69.95 | 202000 |
| 2025-07-25 | 70.95 | $71.10 | 138527 |
| 2025-07-24 | 70.94 | $71.14 | 232500 |
| 2025-07-23 | 70.92 | $71.29 | 137100 |
| 2025-07-22 | 70.88 | $71.20 | 175235 |
| 2025-07-21 | 70.85 | $70.15 | 138601 |
| 2025-07-18 | 70.92 | $70.49 | 238003 |
| 2025-07-17 | 70.96 | $70.22 | 358437 |
| 2025-07-16 | 71.04 | $70.66 | 228600 |
| 2025-07-15 | 71.08 | $70.50 | 332100 |
| 2025-07-14 | 71.14 | $72.17 | 310009 |
| 2025-07-11 | 71.04 | $71.20 | 347618 |
| 2025-07-10 | 71.02 | $71.09 | 341935 |
| 2025-07-09 | 71.01 | $70.28 | 182600 |
| 2025-07-08 | 71.09 | $70.28 | 245100 |
| 2025-07-07 | 71.17 | $70.48 | 197535 |
| 2025-07-03 | 71.25 | $70.80 | 123629 |
| 2025-07-02 | 71.29 | $70.52 | 375345 |
| 2025-07-01 | 71.37 | $69.48 | 217753 |
| 2025-06-30 | 71.57 | $70.12 | 317100 |
| 2025-06-27 | 71.73 | $70.84 | 756900 |
| 2025-06-26 | 71.82 | $71.47 | 295321 |
| 2025-06-25 | 71.86 | $71.71 | 237504 |
| 2025-06-24 | 71.87 | $72.00 | 243414 |
| 2025-06-23 | 71.86 | $72.34 | 439900 |
| 2025-06-20 | 71.81 | $70.77 | 588310 |
| 2025-06-18 | 71.92 | $70.84 | 219748 |
| 2025-06-17 | 72.03 | $70.67 | 355212 |
| 2025-06-16 | 72.17 | $69.87 | 227304 |
| 2025-06-13 | 72.42 | $70.93 | 231833 |
| 2025-06-12 | 72.57 | $71.61 | 215900 |
| 2025-06-11 | 72.67 | $71.40 | 230800 |
| 2025-06-10 | 72.81 | $71.84 | 310027 |
| 2025-06-09 | 72.91 | $71.78 | 302816 |
| 2025-06-06 | 73.03 | $72.51 | 210200 |
| 2025-06-05 | 73.08 | $71.36 | 355000 |
| 2025-06-04 | 73.27 | $71.03 | 347800 |
| 2025-06-03 | 73.50 | $71.80 | 424600 |
| 2025-06-02 | 73.68 | $71.98 | 651000 |
| 2025-05-30 | 73.86 | $72.51 | 699330 |
| 2025-05-29 | 74.00 | $72.93 | 337500 |
| 2025-05-28 | 74.11 | $72.55 | 226644 |
| 2025-05-27 | 74.28 | $73.44 | 267132 |
| 2025-05-23 | 74.37 | $72.47 | 252200 |
| 2025-05-22 | 74.56 | $72.14 | 200100 |
| 2025-05-21 | 74.82 | $72.97 | 191801 |
| 2025-05-20 | 75.01 | $74.73 | 265700 |
| 2025-05-19 | 75.04 | $75.07 | 134400 |
| 2025-05-16 | 75.04 | $75.17 | 289400 |
| 2025-05-15 | 75.03 | $74.62 | 139100 |
| 2025-05-14 | 75.07 | $73.17 | 154200 |
| 2025-05-13 | 75.27 | $74.63 | 188900 |
| 2025-05-12 | 75.34 | $75.56 | 187500 |
| 2025-05-09 | 75.32 | $76.77 | 169300 |
| 2025-05-08 | 75.16 | $75.87 | 172918 |
| 2025-05-07 | 75.09 | $76.58 | 274000 |
| 2025-05-06 | 74.93 | $76.36 | 618600 |
| 2025-05-05 | 74.78 | $76.04 | 300515 |
| 2025-05-02 | 74.65 | $75.87 | 221108 |
| 2025-05-01 | 74.52 | $75.37 | 166200 |
| 2025-04-30 | 74.43 | $75.67 | 189700 |
| 2025-04-29 | 74.30 | $74.86 | 290050 |
| 2025-04-28 | 74.24 | $75.14 | 220400 |
| 2025-04-25 | 74.15 | $75.16 | 131000 |
| 2025-04-24 | 74.04 | $75.32 | 114504 |
| 2025-04-23 | 73.91 | $75.54 | 219016 |
| 2025-04-22 | 73.73 | $76.54 | 238800 |
| 2025-04-21 | 73.44 | $74.53 | 218324 |
| 2025-04-17 | 73.32 | $75.77 | 271000 |
| 2025-04-16 | 73.07 | $75.31 | 240900 |
| 2025-04-15 | 72.83 | $74.61 | 223900 |
| 2025-04-14 | 72.64 | $73.98 | 165300 |
| 2025-04-11 | 72.50 | $72.81 | 270100 |
| 2025-04-10 | 72.47 | $71.67 | 241800 |
| 2025-04-09 | 72.55 | $71.46 | 379100 |
| 2025-04-08 | 72.67 | $68.74 | 266917 |
| 2025-04-07 | 73.08 | $69.27 | 305500 |
| 2025-04-04 | 73.48 | $71.44 | 236815 |
| 2025-04-03 | 73.70 | $73.88 | 191325 |
| 2025-04-02 | 73.68 | $73.77 | 303835 |
| 2025-04-01 | 73.67 | $74.27 | 194500 |
| 2025-03-31 | 73.61 | $73.86 | 290112 |
| 2025-03-28 | 73.58 | $74.70 | 124253 |
| 2025-03-27 | 73.46 | $73.79 | 204106 |
| 2025-03-26 | 73.43 | $74.12 | 267800 |
| 2025-03-25 | 73.35 | $73.81 | 198017 |
| 2025-03-24 | 73.31 | $74.70 | 184600 |
| 2025-03-21 | 73.16 | $73.34 | 712184 |
| 2025-03-20 | 73.14 | $74.75 | 256063 |
| 2025-03-19 | 72.97 | $75.53 | 168118 |
| 2025-03-18 | 72.70 | $76.06 | 188301 |
| 2025-03-17 | 72.35 | $75.49 | 233505 |
| 2025-03-14 | 72.02 | $75.10 | 146722 |
| 2025-03-13 | 71.69 | $73.37 | 189720 |
| 2025-03-12 | 71.52 | $72.87 | 303445 |
| 2025-03-11 | 71.38 | $73.38 | 253049 |
| 2025-03-10 | 71.16 | $74.15 | 339100 |
| 2025-03-07 | 70.85 | $72.92 | 249800 |
| 2025-03-06 | 70.63 | $71.89 | 287100 |
| 2025-03-05 | 70.50 | $73.40 | 225500 |
| 2025-03-04 | 70.20 | $72.98 | 295723 |
| 2025-03-03 | 69.90 | $73.34 | 299900 |
| 2025-02-28 | 69.54 | $71.67 | 476600 |
| 2025-02-27 | 69.32 | $71.25 | 185549 |
| 2025-02-26 | 69.11 | $71.17 | 303817 |
| 2025-02-25 | 68.90 | $71.29 | 215200 |
| 2025-02-24 | 68.64 | $70.70 | 268347 |
| 2025-02-21 | 68.43 | $68.96 | 172625 |
| 2025-02-20 | 68.37 | $69.76 | 196208 |
| 2025-02-19 | 68.22 | $69.67 | 344800 |
| 2025-02-18 | 68.07 | $68.39 | 177317 |
| 2025-02-14 | 68.04 | $67.59 | 154635 |
| 2025-02-13 | 68.09 | $67.82 | 170026 |
| 2025-02-12 | 68.11 | $65.79 | 140900 |
| 2025-02-11 | 68.36 | $66.30 | 228900 |
| 2025-02-10 | 68.58 | $66.93 | 135509 |
| 2025-02-07 | 68.75 | $67.57 | 166335 |
| 2025-02-06 | 68.87 | $68.79 | 240140 |
| 2025-02-05 | 68.88 | $68.68 | 206800 |
| 2025-02-04 | 68.90 | $68.05 | 135805 |
| 2025-02-03 | 68.99 | $68.69 | 171900 |
| 2025-01-31 | 69.03 | $68.11 | 144300 |
| 2025-01-30 | 69.12 | $68.24 | 121700 |
| 2025-01-29 | 69.21 | $67.36 | 157700 |
| 2025-01-28 | 69.41 | $69.63 | 130400 |
| 2025-01-27 | 69.39 | $70.82 | 191700 |
| 2025-01-24 | 69.24 | $69.62 | 160348 |
| 2025-01-23 | 69.20 | $68.98 | 135333 |
| 2025-01-22 | 69.22 | $68.40 | 196500 |
| 2025-01-21 | 69.30 | $70.36 | 224736 |
| 2025-01-17 | 69.19 | $69.32 | 190528 |
| 2025-01-16 | 69.18 | $69.26 | 149701 |
| 2025-01-15 | 69.17 | $68.28 | 139213 |
| 2025-01-14 | 69.27 | $67.68 | 144200 |
| 2025-01-13 | 69.43 | $67.28 | 221300 |
| 2025-01-10 | 69.66 | $66.22 | 231700 |
| 2025-01-08 | 70.02 | $67.71 | 302212 |
| 2025-01-07 | 70.26 | $67.19 | 183614 |
| 2025-01-06 | 70.59 | $67.04 | 223347 |
| 2025-01-03 | 70.96 | $69.20 | 248701 |
| 2025-01-02 | 71.15 | $68.38 | 338200 |
| 2024-12-31 | 71.44 | $69.30 | 296722 |
| 2024-12-30 | 71.66 | $68.92 | 248500 |
| 2024-12-27 | 71.95 | $68.83 | 173522 |
| 2024-12-26 | 72.28 | $69.37 | 102400 |
| 2024-12-24 | 72.59 | $69.38 | 83100 |
| 2024-12-23 | 72.92 | $69.06 | 178317 |
| 2024-12-20 | 73.33 | $69.85 | 780418 |
| 2024-12-19 | 73.70 | $68.84 | 572500 |
| 2024-12-18 | 74.21 | $68.90 | 348238 |
| 2024-12-17 | 74.77 | $71.77 | 220330 |
| 2024-12-16 | 75.08 | $71.44 | 382100 |
| 2024-12-13 | 75.47 | $72.76 | 299600 |
| 2024-12-12 | 75.75 | $72.31 | 152900 |
| 2024-12-11 | 76.11 | $72.99 | 265600 |
| 2024-12-10 | 76.44 | $74.30 | 244233 |
| 2024-12-09 | 76.67 | $74.35 | 251500 |
| 2024-12-06 | 76.91 | $75.59 | 210200 |
| 2024-12-05 | 77.05 | $75.60 | 178200 |
| 2024-12-04 | 77.21 | $75.58 | 189830 |
| 2024-12-03 | 77.38 | $75.97 | 217030 |
| 2024-12-02 | 77.52 | $76.35 | 214827 |
| 2024-11-29 | 77.65 | $76.65 | 207900 |
| 2024-11-27 | 77.75 | $76.91 | 204623 |
| 2024-11-26 | 77.84 | $77.49 | 349414 |
| 2024-11-25 | 77.88 | $77.00 | 461328 |
| 2024-11-22 | 77.97 | $77.71 | 164613 |
| 2024-11-21 | 78.00 | $77.87 | 204440 |
| 2024-11-20 | 78.01 | $77.14 | 129530 |
| 2024-11-19 | 78.10 | $77.86 | 111804 |
| 2024-11-18 | 78.13 | $77.20 | 122239 |
| 2024-11-15 | 78.23 | $77.74 | 279700 |
| 2024-11-14 | 78.28 | $77.32 | 277400 |
| 2024-11-13 | 78.38 | $78.20 | 285900 |
| 2024-11-12 | 78.40 | $80.26 | 226763 |
| 2024-11-11 | 78.20 | $81.09 | 175500 |
| 2024-11-08 | 77.90 | $81.20 | 511070 |
| 2024-11-07 | 77.55 | $79.64 | 451100 |
| 2024-11-06 | 77.33 | $76.76 | 870034 |
| 2024-11-05 | 77.39 | $76.73 | 340976 |
| 2024-11-04 | 77.46 | $75.92 | 253810 |
| 2024-11-01 | 77.63 | $76.45 | 262200 |
| 2024-10-31 | 77.75 | $76.65 | 251900 |
| 2024-10-30 | 77.87 | $78.45 | 268537 |
| 2024-10-29 | 77.80 | $77.47 | 207449 |
| 2024-10-28 | 77.84 | $75.67 | 153615 |
| 2024-10-25 | 78.07 | $75.17 | 151801 |
| 2024-10-24 | 78.37 | $75.85 | 125900 |
| 2024-10-23 | 78.64 | $76.47 | 132637 |
| 2024-10-22 | 78.87 | $75.31 | 153231 |
| 2024-10-21 | 79.24 | $74.70 | 222800 |
| 2024-10-18 | 79.72 | $76.56 | 221323 |
| 2024-10-17 | 80.05 | $76.54 | 263229 |
| 2024-10-16 | 80.42 | $78.11 | 304900 |
| 2024-10-15 | 80.67 | $77.06 | 326300 |
| 2024-10-14 | 81.05 | $76.41 | 422600 |
| 2024-10-11 | 81.53 | $77.97 | 467343 |
| 2024-10-10 | 81.91 | $78.64 | 406930 |
| 2024-10-09 | 82.25 | $81.57 | 160602 |
| 2024-10-08 | 82.33 | $81.11 | 176800 |
| 2024-10-07 | 82.45 | $80.82 | 308241 |
| 2024-10-04 | 82.62 | $81.34 | 215841 |
| 2024-10-03 | 82.76 | $81.56 | 225329 |
| 2024-10-02 | 82.89 | $82.39 | 257200 |
| 2024-10-01 | 82.94 | $83.01 | 180700 |
| 2024-09-30 | 82.93 | $84.06 | 380156 |
| 2024-09-27 | 82.81 | $82.99 | 193800 |
| 2024-09-26 | 82.79 | $84.04 | 203411 |
| 2024-09-25 | 82.66 | $84.66 | 206033 |
| 2024-09-24 | 82.45 | $83.82 | 355000 |
| 2024-09-23 | 82.31 | $84.71 | 185500 |
| 2024-09-20 | 82.06 | $83.20 | 638100 |
| 2024-09-19 | 81.93 | $83.34 | 288539 |
| 2024-09-18 | 81.79 | $85.15 | 226545 |
| 2024-09-17 | 81.43 | $84.74 | 141903 |
| 2024-09-16 | 81.08 | $85.07 | 142500 |
| 2024-09-13 | 80.66 | $85.05 | 172128 |
| 2024-09-12 | 80.20 | $83.90 | 123137 |
| 2024-09-11 | 79.81 | $82.84 | 154305 |
| 2024-09-10 | 79.50 | $83.60 | 236000 |
| 2024-09-09 | 79.06 | $82.56 | 101934 |
| 2024-09-06 | 78.70 | $82.31 | 305141 |
| 2024-09-05 | 78.32 | $82.51 | 176144 |
| 2024-09-04 | 77.87 | $82.10 | 346852 |
| 2024-09-03 | 77.43 | $80.04 | 222219 |
| 2024-08-30 | 77.15 | $81.43 | 268130 |
| 2024-08-29 | 76.70 | $80.48 | 147529 |
| 2024-08-28 | 76.31 | $80.26 | 162255 |
| 2024-08-27 | 75.89 | $80.68 | 207300 |
| 2024-08-26 | 75.39 | $79.41 | 295030 |
| 2024-08-23 | 74.96 | $78.63 | 199400 |
| 2024-08-22 | 74.58 | $76.72 | 106200 |
| 2024-08-21 | 74.35 | $76.48 | 206200 |
| 2024-08-20 | 74.13 | $76.15 | 284902 |
| 2024-08-19 | 73.91 | $74.41 | 251000 |
| 2024-08-16 | 73.86 | $74.29 | 463527 |
| 2024-08-15 | 73.82 | $75.27 | 1.1M |
| 2024-08-14 | 73.66 | $74.59 | 163200 |
| 2024-08-13 | 73.56 | $74.44 | 127300 |
| 2024-08-12 | 73.47 | $73.87 | 117444 |
| 2024-08-09 | 73.43 | $74.78 | 184109 |
| 2024-08-08 | 73.29 | $73.93 | 163706 |
| 2024-08-07 | 73.22 | $74.65 | 233000 |
| 2024-08-06 | 73.07 | $74.33 | 220703 |
| 2024-08-05 | 72.94 | $72.48 | 268400 |
| 2024-08-02 | 72.99 | $74.41 | 205104 |
| 2024-08-01 | 72.84 | $74.71 | 145700 |
| 2024-07-31 | 72.64 | $74.86 | 252973 |
| 2024-07-30 | 72.41 | $75.16 | 137518 |
| 2024-07-29 | 72.12 | $75.21 | 103300 |
| 2024-07-26 | 71.79 | $75.07 | 221500 |
| 2024-07-25 | 71.44 | $73.93 | 264516 |
| 2024-07-24 | 71.18 | $74.57 | 170600 |
| 2024-07-23 | 70.83 | $74.25 | 213200 |
| 2024-07-22 | 70.47 | $73.39 | 139741 |
| 2024-07-19 | 70.16 | $72.10 | 132608 |
| 2024-07-18 | 69.95 | $72.38 | 136612 |
| 2024-07-17 | 69.70 | $73.28 | 175500 |
| 2024-07-16 | 69.32 | $73.65 | 216200 |
| 2024-07-15 | 68.87 | $72.16 | 197177 |
| 2024-07-12 | 68.52 | $71.50 | 165619 |
| 2024-07-11 | 68.20 | $71.93 | 158200 |
| 2024-07-10 | 67.81 | $70.64 | 123100 |
| 2024-07-09 | 67.51 | $69.46 | 126936 |
| 2024-07-08 | 67.31 | $68.88 | 105637 |
| 2024-07-05 | 67.14 | $69.12 | 103721 |
| 2024-07-03 | 66.94 | $68.47 | 62400 |
| 2024-07-02 | 66.78 | $68.36 | 88900 |
| 2024-07-01 | 66.61 | $67.53 | 140400 |
| 2024-06-28 | 66.51 | $67.73 | 802731 |
| 2024-06-27 | 66.38 | $67.57 | 115500 |
| 2024-06-26 | 66.26 | $66.89 | 137300 |
| 2024-06-25 | 66.19 | $66.68 | 93500 |
| 2024-06-24 | 66.14 | $67.32 | 114309 |
| 2024-06-21 | 66.02 | $66.75 | 340200 |
| 2024-06-20 | 65.94 | $66.60 | 108441 |
| 2024-06-18 | 65.87 | $67.60 | 136900 |
| 2024-06-17 | 65.69 | $66.95 | 153500 |
| 2024-06-14 | 65.56 | $66.44 | 127738 |
| 2024-06-13 | 65.46 | $65.99 | 122440 |
| 2024-06-12 | 65.41 | $65.35 | 153900 |
| 2024-06-11 | 65.41 | $64.63 | 134800 |
| 2024-06-10 | 65.50 | $64.53 | 109727 |
| 2024-06-07 | 65.60 | $65.59 | 128700 |
| 2024-06-06 | 65.60 | $66.86 | 85521 |
| 2024-06-05 | 65.46 | $66.56 | 99900 |
| 2024-06-04 | 65.35 | $67.00 | 160920 |
| 2024-06-03 | 65.18 | $67.32 | 151411 |
| 2024-05-31 | 64.95 | $66.08 | 156500 |
| 2024-05-30 | 64.83 | $65.23 | 88600 |
| 2024-05-29 | 64.79 | $64.04 | 122200 |
| 2024-05-28 | 64.87 | $64.78 | 156700 |
| 2024-05-24 | 64.88 | $64.97 | 96900 |
| 2024-05-23 | 64.87 | $64.59 | 180408 |
| 2024-05-22 | 64.90 | $65.57 | 116126 |
| 2024-05-21 | 64.83 | $65.90 | 93753 |
| 2024-05-20 | 64.71 | $65.79 | 173200 |
| 2024-05-17 | 64.60 | $66.51 | 134800 |
| 2024-05-16 | 64.40 | $66.64 | 94827 |
| 2024-05-15 | 64.16 | $66.65 | 173334 |
| 2024-05-14 | 63.90 | $66.75 | 130100 |
| 2024-05-13 | 63.60 | $65.86 | 77812 |
| 2024-05-10 | 63.36 | $65.30 | 81326 |
| 2024-05-09 | 63.16 | $65.45 | 106125 |
| 2024-05-08 | 62.92 | $65.64 | 187900 |
| 2024-05-07 | 62.63 | $65.65 | 311100 |
| 2024-05-06 | 62.31 | $64.25 | 137248 |
| 2024-05-03 | 62.11 | $64.72 | 211000 |
| 2024-05-02 | 61.83 | $64.44 | 149834 |
| 2024-05-01 | 61.56 | $63.40 | 197544 |
| 2024-04-30 | 61.37 | $63.06 | 130900 |
| 2024-04-29 | 61.19 | $62.78 | 100700 |
| 2024-04-26 | 61.02 | $62.89 | 87800 |
| 2024-04-25 | 60.82 | $62.61 | 115759 |
| 2024-04-24 | 60.63 | $62.85 | 128800 |
| 2024-04-23 | 60.40 | $62.74 | 136300 |
| 2024-04-22 | 60.15 | $62.32 | 165525 |
| 2024-04-19 | 59.93 | $61.52 | 213434 |
| 2024-04-18 | 59.76 | $60.44 | 167921 |
| 2024-04-17 | 59.69 | $59.55 | 226100 |
| 2024-04-16 | 59.70 | $58.81 | 116200 |
| 2024-04-15 | 59.79 | $59.05 | 125995 |
| 2024-04-12 | 59.87 | $58.42 | 88600 |
| 2024-04-11 | 60.03 | $58.90 | 124900 |
| 2024-04-10 | 60.14 | $58.35 | 174811 |
| 2024-04-09 | 60.33 | $60.99 | 188225 |
| 2024-04-08 | 60.26 | $61.01 | 117836 |
| 2024-04-05 | 60.19 | $60.14 | 158300 |
| 2024-04-04 | 60.19 | $59.31 | 145115 |
| 2024-04-03 | 60.28 | $59.89 | 403300 |
| 2024-04-02 | 60.32 | $60.33 | 119932 |
| 2024-04-01 | 60.32 | $61.75 | 102833 |
| 2024-03-28 | 60.17 | $62.83 | 199600 |
| 2024-03-27 | 59.89 | $61.82 | 134547 |
| 2024-03-26 | 59.69 | $61.57 | 154800 |
| 2024-03-25 | 59.49 | $61.62 | 80813 |
| 2024-03-22 | 59.27 | $61.30 | 99400 |
| 2024-03-21 | 59.06 | $62.05 | 134000 |
| 2024-03-20 | 58.74 | $61.01 | 139439 |
| 2024-03-19 | 58.50 | $61.33 | 146000 |
| 2024-03-18 | 58.21 | $60.59 | 153900 |
| 2024-03-15 | 57.95 | $60.10 | 373400 |
| 2024-03-14 | 57.73 | $59.45 | 168922 |
| 2024-03-13 | 57.55 | $59.90 | 292100 |
| 2024-03-12 | 57.30 | $59.56 | 199900 |
| 2024-03-11 | 57.06 | $59.00 | 110745 |
| 2024-03-08 | 56.86 | $58.65 | 122900 |
| 2024-03-07 | 56.67 | $58.33 | 153883 |
| 2024-03-06 | 56.49 | $58.26 | 128500 |
| 2024-03-05 | 56.31 | $57.80 | 134600 |
| 2024-03-04 | 56.15 | $58.62 | 126013 |
| 2024-03-01 | 55.89 | $57.70 | 303422 |
| 2024-02-29 | 55.70 | $57.47 | 582900 |
| 2024-02-28 | 55.51 | $58.48 | 287032 |
| 2024-02-27 | 55.20 | $58.85 | 285914 |
| 2024-02-26 | 54.82 | $58.15 | 242431 |
| 2024-02-23 | 54.47 | $57.76 | 177300 |
| 2024-02-22 | 54.12 | $57.59 | 258249 |
| 2024-02-21 | 53.76 | $56.76 | 435649 |
| 2024-02-20 | 53.44 | $53.24 | 223948 |
| 2024-02-16 | 53.46 | $53.26 | 216103 |
| 2024-02-15 | 53.48 | $53.64 | 118345 |
| 2024-02-14 | 53.47 | $52.80 | 168549 |
| 2024-02-13 | 53.54 | $52.41 | 202400 |
| 2024-02-12 | 53.66 | $53.70 | 137300 |
| 2024-02-09 | 53.65 | $53.33 | 149537 |
| 2024-02-08 | 53.68 | $52.76 | 111705 |
| 2024-02-07 | 53.78 | $51.62 | 116806 |
| 2024-02-06 | 54.01 | $51.91 | 120293 |
| 2024-02-05 | 54.23 | $52.15 | 207734 |
| 2024-02-02 | 54.45 | $53.11 | 193400 |
| 2024-02-01 | 54.59 | $53.58 | 149700 |
| 2024-01-31 | 54.70 | $53.18 | 255326 |
| 2024-01-30 | 54.86 | $54.71 | 188705 |
| 2024-01-29 | 54.87 | $54.19 | 224900 |
| 2024-01-26 | 54.94 | $54.57 | 124100 |
| 2024-01-25 | 54.98 | $54.03 | 124312 |
| 2024-01-24 | 55.08 | $53.96 | 107846 |
| 2024-01-23 | 55.20 | $55.20 | 141315 |
| 2024-01-22 | 55.20 | $55.72 | 180800 |
| 2024-01-19 | 55.14 | $55.00 | 188400 |
| 2024-01-18 | 55.16 | $54.16 | 130900 |
| 2024-01-17 | 55.27 | $54.82 | 92230 |
| 2024-01-16 | 55.31 | $55.81 | 112300 |
| 2024-01-12 | 55.26 | $56.59 | 80800 |
| 2024-01-11 | 55.12 | $55.43 | 115436 |
| 2024-01-10 | 55.09 | $54.86 | 123100 |
| 2024-01-09 | 55.11 | $53.86 | 135800 |
| 2024-01-08 | 55.24 | $53.74 | 103079 |
| 2024-01-05 | 55.40 | $53.06 | 132400 |
| 2024-01-04 | 55.65 | $53.86 | 121200 |
| 2024-01-03 | 55.84 | $54.40 | 211145 |
| 2024-01-02 | 55.99 | $55.67 | 102400 |
| 2023-12-29 | 56.02 | $55.85 | 168012 |
| 2023-12-28 | 56.04 | $56.70 | 134821 |
| 2023-12-27 | 55.97 | $57.44 | 121900 |
| 2023-12-26 | 55.81 | $56.94 | 74915 |
| 2023-12-22 | 55.69 | $56.86 | 105000 |
| 2023-12-21 | 55.57 | $56.92 | 137800 |
| 2023-12-20 | 55.43 | $56.94 | 251000 |
| 2023-12-19 | 55.27 | $57.31 | 273300 |
| 2023-12-18 | 55.06 | $56.29 | 186709 |
| 2023-12-15 | 54.93 | $56.21 | 509500 |
| 2023-12-14 | 54.79 | $57.25 | 267200 |
| 2023-12-13 | 54.53 | $56.81 | 320239 |
| 2023-12-12 | 54.29 | $55.01 | 96400 |
| 2023-12-11 | 54.22 | $55.25 | 134000 |
| 2023-12-08 | 54.11 | $55.01 | 102748 |
| 2023-12-07 | 54.01 | $55.24 | 181500 |
| 2023-12-06 | 53.88 | $55.27 | 137924 |
| 2023-12-05 | 53.74 | $55.86 | 103704 |
| 2023-12-04 | 53.51 | $55.90 | 108000 |
| 2023-12-01 | 53.26 | $55.82 | 178719 |
| 2023-11-30 | 52.99 | $54.26 | 227022 |
| 2023-11-29 | 52.86 | $54.48 | 97900 |
| 2023-11-28 | 52.69 | $54.46 | 90600 |
| 2023-11-27 | 52.50 | $54.12 | 117400 |
| 2023-11-24 | 52.33 | $54.30 | 48613 |
| 2023-11-22 | 52.12 | $53.78 | 69745 |
| 2023-11-21 | 51.95 | $53.60 | 75425 |
| 2023-11-20 | 51.78 | $53.95 | 93825 |
| 2023-11-17 | 51.55 | $53.67 | 224800 |
| 2023-11-16 | 51.32 | $53.11 | 127700 |
| 2023-11-15 | 51.14 | $53.36 | 153341 |
| 2023-11-14 | 50.90 | $53.73 | 174841 |
| 2023-11-13 | 50.60 | $51.27 | 70268 |
| 2023-11-10 | 50.53 | $50.84 | 109232 |
| 2023-11-09 | 50.50 | $50.29 | 96400 |
| 2023-11-08 | 50.52 | $51.47 | 216832 |
| 2023-11-07 | 50.42 | $50.37 | 174028 |
| 2023-11-06 | 50.43 | $51.22 | 127200 |
| 2023-11-03 | 50.35 | $51.44 | 178000 |
| 2023-11-02 | 50.23 | $51.40 | 140904 |
| 2023-11-01 | 50.11 | $50.23 | 110113 |
| 2023-10-31 | 50.10 | $50.04 | 132038 |
| 2023-10-30 | 50.10 | $49.61 | 120500 |
| 2023-10-27 | 50.15 | $49.40 | 76200 |
| 2023-10-26 | 50.23 | $50.38 | 136500 |
| 2023-10-25 | 50.22 | $50.15 | 210600 |
| 2023-10-24 | 50.22 | $50.65 | 433200 |
| 2023-10-23 | 50.18 | $48.61 | 135607 |
| 2023-10-20 | 50.35 | $49.06 | 229828 |
| 2023-10-19 | 50.48 | $49.11 | 182641 |
| 2023-10-18 | 50.63 | $49.66 | 153306 |
| 2023-10-17 | 50.73 | $50.49 | 218332 |
| 2023-10-16 | 50.75 | $49.83 | 162700 |
| 2023-10-13 | 50.85 | $49.68 | 159103 |
| 2023-10-12 | 50.97 | $49.94 | 209146 |
| 2023-10-11 | 51.08 | $50.84 | 191305 |
| 2023-10-10 | 51.11 | $50.33 | 287120 |
| 2023-10-09 | 51.19 | $50.97 | 412013 |
| 2023-10-06 | 51.21 | $51.37 | 156600 |
| 2023-10-05 | 51.19 | $52.07 | 170200 |
| 2023-10-04 | 51.10 | $51.88 | 134015 |
| 2023-10-03 | 51.02 | $50.60 | 123403 |
| 2023-10-02 | 51.06 | $51.06 | 221300 |
| 2023-09-29 | 51.06 | $51.36 | 190740 |
| 2023-09-28 | 51.03 | $51.06 | 138000 |
| 2023-09-27 | 51.03 | $50.89 | 199800 |
| 2023-09-26 | 51.04 | $51.15 | 133725 |
| 2023-09-25 | 51.03 | $52.11 | 181658 |
| 2023-09-22 | 50.92 | $51.32 | 148758 |
| 2023-09-21 | 50.88 | $50.82 | 104945 |
| 2023-09-20 | 50.88 | $50.70 | 106500 |
| 2023-09-19 | 50.90 | $50.58 | 76000 |
| 2023-09-18 | 50.93 | $50.41 | 77232 |
| 2023-09-15 | 50.99 | $50.91 | 422405 |
| 2023-09-14 | 51.00 | $50.82 | 87700 |
| 2023-09-13 | 51.02 | $50.09 | 132898 |
| 2023-09-12 | 51.11 | $50.75 | 81345 |
| 2023-09-11 | 51.15 | $50.77 | 81710 |
| 2023-09-08 | 51.19 | $50.54 | 90700 |
| 2023-09-07 | 51.26 | $50.45 | 121845 |
| 2023-09-06 | 51.35 | $50.65 | 97700 |
| 2023-09-05 | 51.42 | $50.61 | 133407 |
| 2023-09-01 | 51.51 | $51.77 | 113323 |
| 2023-08-31 | 51.48 | $51.13 | 139049 |
| 2023-08-30 | 51.52 | $51.57 | 88907 |
| 2023-08-29 | 51.51 | $51.00 | 78800 |
| 2023-08-28 | 51.56 | $50.66 | 77536 |
| 2023-08-25 | 51.66 | $50.25 | 78847 |
| 2023-08-24 | 51.81 | $50.26 | 106531 |
| 2023-08-23 | 51.97 | $50.70 | 111404 |
| 2023-08-22 | 52.10 | $49.81 | 78300 |
| 2023-08-21 | 52.35 | $49.69 | 150537 |
| 2023-08-18 | 52.63 | $50.06 | 134109 |
| 2023-08-17 | 52.90 | $49.93 | 220210 |
| 2023-08-16 | 53.21 | $50.56 | 119644 |
| 2023-08-15 | 53.49 | $51.21 | 150100 |
| 2023-08-14 | 53.73 | $51.70 | 167340 |
| 2023-08-11 | 53.94 | $51.96 | 148300 |
| 2023-08-10 | 54.15 | $51.31 | 151633 |
| 2023-08-09 | 54.45 | $51.49 | 312100 |
| 2023-08-08 | 54.76 | $55.00 | 213600 |
| 2023-08-07 | 54.73 | $55.69 | 125200 |
| 2023-08-04 | 54.63 | $54.65 | 133848 |
| 2023-08-03 | 54.63 | $54.99 | 68008 |
| 2023-08-02 | 54.59 | $54.87 | 98000 |
| 2023-08-01 | 54.56 | $54.85 | 117755 |
| 2023-07-31 | 54.53 | $54.91 | 127500 |
| 2023-07-28 | 54.49 | $55.03 | 137104 |
| 2023-07-27 | 54.43 | $55.34 | 124300 |
| 2023-07-26 | 54.34 | $56.02 | 89216 |
| 2023-07-25 | 54.16 | $55.92 | 131400 |
| 2023-07-24 | 53.98 | $56.18 | 96026 |
| 2023-07-21 | 53.74 | $55.89 | 146130 |
| 2023-07-20 | 53.52 | $55.81 | 129624 |
| 2023-07-19 | 53.28 | $54.86 | 178100 |
| 2023-07-18 | 53.11 | $53.99 | 121700 |
| 2023-07-17 | 53.02 | $53.80 | 142015 |
| 2023-07-14 | 52.93 | $53.77 | 188526 |
| 2023-07-13 | 52.85 | $53.78 | 75831 |
| 2023-07-12 | 52.75 | $53.61 | 151321 |
| 2023-07-11 | 52.66 | $53.31 | 163700 |
| 2023-07-10 | 52.59 | $52.32 | 147932 |
| 2023-07-07 | 52.62 | $52.25 | 160500 |
| 2023-07-06 | 52.65 | $52.14 | 155434 |
| 2023-07-05 | 52.71 | $52.70 | 172605 |
| 2023-07-03 | 52.71 | $52.89 | 75900 |
| 2023-06-30 | 52.69 | $52.42 | 361301 |
| 2023-06-29 | 52.72 | $52.38 | 121900 |
| 2023-06-28 | 52.76 | $52.59 | 187242 |
| 2023-06-27 | 52.77 | $52.86 | 147400 |
| 2023-06-26 | 52.76 | $52.32 | 146929 |
| 2023-06-23 | 52.81 | $51.34 | 473623 |
| 2023-06-22 | 52.96 | $52.29 | 154405 |
| 2023-06-21 | 53.04 | $53.01 | 159000 |
| 2023-06-20 | 53.04 | $53.42 | 118300 |
| 2023-06-16 | 53.00 | $54.09 | 395300 |
| 2023-06-15 | 52.88 | $54.64 | 262600 |
| 2023-06-14 | 52.70 | $53.84 | 349907 |
| 2023-06-13 | 52.58 | $53.02 | 170800 |
| 2023-06-12 | 52.53 | $52.71 | 213300 |
| 2023-06-09 | 52.51 | $52.78 | 158300 |
| 2023-06-08 | 52.48 | $53.50 | 191600 |
| 2023-06-07 | 52.38 | $54.93 | 196313 |
| 2023-06-06 | 52.11 | $53.43 | 163500 |
| 2023-06-05 | 51.97 | $52.77 | 215823 |
| 2023-06-02 | 51.89 | $53.74 | 196436 |
| 2023-06-01 | 51.69 | $52.43 | 150100 |
| 2023-05-31 | 51.61 | $52.11 | 383813 |
| 2023-05-30 | 51.56 | $51.84 | 152230 |
| 2023-05-26 | 51.53 | $51.61 | 186936 |
| 2023-05-25 | 51.52 | $50.96 | 120121 |
| 2023-05-24 | 51.58 | $51.55 | 117641 |
| 2023-05-23 | 51.59 | $52.29 | 145719 |
| 2023-05-22 | 51.51 | $51.91 | 174600 |
| 2023-05-19 | 51.47 | $52.50 | 178200 |
| 2023-05-18 | 51.36 | $52.82 | 113309 |
| 2023-05-17 | 51.21 | $53.36 | 154000 |
| 2023-05-16 | 50.98 | $52.40 | 156910 |
| 2023-05-15 | 50.83 | $53.20 | 105200 |
| 2023-05-12 | 50.58 | $53.62 | 158800 |
| 2023-05-11 | 50.26 | $53.45 | 273447 |
| 2023-05-10 | 49.93 | $53.30 | 580843 |
| 2023-05-09 | 49.57 | $49.26 | 320834 |
| 2023-05-08 | 49.61 | $49.53 | 329511 |
| 2023-05-05 | 49.61 | $49.30 | 193145 |
| 2023-05-04 | 49.65 | $48.76 | 188406 |
| 2023-05-03 | 49.74 | $48.79 | 255544 |
| 2023-05-02 | 49.84 | $48.19 | 176100 |
| 2023-05-01 | 50.01 | $49.36 | 148800 |
| 2023-04-28 | 50.08 | $49.77 | 239100 |
| 2023-04-27 | 50.11 | $50.06 | 197510 |
| 2023-04-26 | 50.12 | $48.43 | 164024 |
| 2023-04-25 | 50.30 | $48.88 | 116600 |
| 2023-04-24 | 50.45 | $49.50 | 122500 |
| 2023-04-21 | 50.55 | $49.99 | 112945 |
| 2023-04-20 | 50.61 | $49.87 | 174100 |
| 2023-04-19 | 50.68 | $50.13 | 151136 |
| 2023-04-18 | 50.74 | $50.13 | 256400 |
| 2023-04-17 | 50.81 | $50.65 | 373825 |
| 2023-04-14 | 50.82 | $50.21 | 221042 |
| 2023-04-13 | 50.89 | $50.38 | 162300 |
| 2023-04-12 | 50.94 | $50.52 | 181600 |
| 2023-04-11 | 50.99 | $51.00 | 262948 |
| 2023-04-10 | 50.98 | $50.65 | 190551 |
| 2023-04-06 | 51.02 | $50.45 | 163000 |
| 2023-04-05 | 51.08 | $50.09 | 251300 |
| 2023-04-04 | 51.18 | $49.56 | 308000 |
| 2023-04-03 | 51.35 | $50.17 | 307054 |
| 2023-03-31 | 51.48 | $51.58 | 268900 |
| 2023-03-30 | 51.47 | $50.80 | 189746 |
| 2023-03-29 | 51.54 | $50.64 | 237000 |
| 2023-03-28 | 51.63 | $49.75 | 185862 |
| 2023-03-27 | 51.83 | $49.74 | 194702 |
| 2023-03-24 | 52.05 | $49.36 | 283300 |
| 2023-03-23 | 52.33 | $48.25 | 414500 |
| 2023-03-22 | 52.76 | $49.11 | 294600 |
| 2023-03-21 | 53.15 | $51.15 | 221100 |
| 2023-03-20 | 53.36 | $51.70 | 294900 |
| 2023-03-17 | 53.53 | $50.97 | 597337 |
| 2023-03-16 | 53.80 | $52.80 | 366447 |
| 2023-03-15 | 53.91 | $52.82 | 366744 |
| 2023-03-14 | 54.02 | $52.64 | 225115 |
| 2023-03-13 | 54.17 | $51.69 | 258600 |
| 2023-03-10 | 54.43 | $51.25 | 254521 |
| 2023-03-09 | 54.76 | $52.60 | 210000 |
| 2023-03-08 | 54.99 | $52.77 | 252539 |
| 2023-03-07 | 55.22 | $52.21 | 201712 |
| 2023-03-06 | 55.54 | $52.95 | 337600 |
| 2023-03-03 | 55.81 | $53.89 | 196400 |
| 2023-03-02 | 56.02 | $53.80 | 374400 |
| 2023-03-01 | 56.25 | $53.73 | 313300 |
| 2023-02-28 | 56.51 | $55.00 | 675000 |
| 2023-02-27 | 56.67 | $55.56 | 394400 |
| 2023-02-24 | 56.79 | $54.73 | 274700 |
| 2023-02-23 | 57.01 | $55.19 | 349000 |
| 2023-02-22 | 57.20 | $53.91 | 1.0M |
| 2023-02-21 | 57.54 | $57.80 | 251400 |
| 2023-02-17 | 57.52 | $58.51 | 291200 |
| 2023-02-16 | 57.41 | $58.58 | 131600 |
| 2023-02-15 | 57.29 | $58.12 | 171500 |
| 2023-02-14 | 57.20 | $57.70 | 201300 |
| 2023-02-13 | 57.15 | $58.03 | 245405 |
| 2023-02-10 | 57.06 | $58.01 | 416018 |
| 2023-02-09 | 56.96 | $56.38 | 400734 |
| 2023-02-08 | 57.02 | $57.26 | 262847 |
| 2023-02-07 | 56.99 | $57.05 | 280045 |
| 2023-02-06 | 56.99 | $57.92 | 192000 |
| 2023-02-03 | 56.89 | $59.17 | 255542 |
| 2023-02-02 | 56.65 | $59.60 | 246024 |
| 2023-02-01 | 56.34 | $59.02 | 209942 |
| 2023-01-31 | 56.05 | $58.83 | 396100 |
| 2023-01-30 | 55.76 | $57.47 | 172733 |
| 2023-01-27 | 55.58 | $57.66 | 188600 |
| 2023-01-26 | 55.36 | $56.92 | 155925 |
| 2023-01-25 | 55.20 | $56.37 | 165900 |
| 2023-01-24 | 55.07 | $56.44 | 171706 |
| 2023-01-23 | 54.93 | $57.02 | 184845 |
| 2023-01-20 | 54.71 | $56.14 | 177233 |
| 2023-01-19 | 54.56 | $56.08 | 178400 |
| 2023-01-18 | 54.40 | $55.73 | 264700 |
| 2023-01-17 | 54.26 | $56.08 | 242400 |
| 2023-01-13 | 54.07 | $55.15 | 245120 |
| 2023-01-12 | 53.96 | $55.25 | 184238 |
| 2023-01-11 | 53.82 | $54.08 | 169100 |
| 2023-01-10 | 53.79 | $52.28 | 169806 |
| 2023-01-09 | 53.95 | $52.86 | 213150 |
| 2023-01-06 | 54.07 | $54.18 | 196000 |
| 2023-01-05 | 54.05 | $52.47 | 303000 |
| 2023-01-04 | 54.22 | $53.78 | 194100 |
| 2023-01-03 | 54.27 | $52.83 | 248730 |
| 2022-12-30 | 54.42 | $52.22 | 238545 |
| 2022-12-29 | 54.65 | $52.11 | 240833 |
| 2022-12-28 | 54.92 | $52.60 | 225045 |
| 2022-12-27 | 55.16 | $54.10 | 209621 |
| 2022-12-23 | 55.27 | $54.08 | 173500 |
| 2022-12-22 | 55.40 | $54.05 | 201100 |
| 2022-12-21 | 55.54 | $54.62 | 146831 |
| 2022-12-20 | 55.64 | $54.81 | 158580 |
| 2022-12-19 | 55.72 | $55.04 | 163791 |
| 2022-12-16 | 55.80 | $55.40 | 694100 |
| 2022-12-15 | 55.84 | $55.82 | 243134 |
| 2022-12-14 | 55.84 | $55.70 | 260500 |
| 2022-12-13 | 55.85 | $56.61 | 292532 |
| 2022-12-12 | 55.77 | $56.79 | 236500 |
| 2022-12-09 | 55.67 | $56.70 | 254525 |
| 2022-12-08 | 55.56 | $56.54 | 156337 |
| 2022-12-07 | 55.46 | $55.76 | 439800 |
| 2022-12-06 | 55.42 | $56.40 | 281324 |
| 2022-12-05 | 55.32 | $56.41 | 278141 |
| 2022-12-02 | 55.21 | $56.96 | 299900 |
| 2022-12-01 | 55.02 | $55.64 | 237042 |
| 2022-11-30 | 54.96 | $56.26 | 459927 |
| 2022-11-29 | 54.82 | $54.91 | 184202 |
| 2022-11-28 | 54.81 | $53.30 | 228600 |
| 2022-11-25 | 54.97 | $54.76 | 86744 |
| 2022-11-23 | 54.99 | $54.15 | 200100 |
| 2022-11-22 | 55.08 | $55.12 | 316800 |
| 2022-11-21 | 55.08 | $55.30 | 273046 |
| 2022-11-18 | 55.05 | $53.69 | 269224 |
| 2022-11-17 | 55.20 | $53.22 | 276034 |
| 2022-11-16 | 55.40 | $53.20 | 258100 |
| 2022-11-15 | 55.63 | $55.02 | 348521 |
| 2022-11-14 | 55.70 | $55.70 | 249100 |
| 2022-11-11 | 55.70 | $57.26 | 234149 |
| 2022-11-10 | 55.54 | $57.58 | 276100 |
| 2022-11-09 | 55.32 | $54.59 | 190800 |
| 2022-11-08 | 55.40 | $54.41 | 313100 |
| 2022-11-07 | 55.50 | $55.39 | 165838 |
| 2022-11-04 | 55.51 | $55.61 | 187100 |
| 2022-11-03 | 55.50 | $54.54 | 166700 |
| 2022-11-02 | 55.60 | $55.04 | 234300 |
| 2022-11-01 | 55.66 | $55.50 | 256038 |
| 2022-10-31 | 55.68 | $56.70 | 214900 |
| 2022-10-28 | 55.57 | $57.01 | 250885 |
| 2022-10-27 | 55.42 | $56.20 | 185800 |
| 2022-10-26 | 55.34 | $56.01 | 219617 |
| 2022-10-25 | 55.27 | $55.71 | 338500 |
| 2022-10-24 | 55.22 | $55.19 | 178310 |
| 2022-10-21 | 55.23 | $54.83 | 161535 |
| 2022-10-20 | 55.27 | $54.76 | 173345 |
| 2022-10-19 | 55.32 | $54.64 | 205700 |
| 2022-10-18 | 55.39 | $54.60 | 332744 |
| 2022-10-17 | 55.48 | $54.23 | 540200 |
| 2022-10-14 | 55.61 | $52.25 | 141800 |
| 2022-10-13 | 55.96 | $53.00 | 358634 |
| 2022-10-12 | 56.27 | $51.71 | 228935 |
| 2022-10-11 | 56.75 | $51.51 | 246562 |
| 2022-10-10 | 57.30 | $51.14 | 244800 |
| 2022-10-07 | 57.95 | $51.31 | 361600 |
| 2022-10-06 | 58.65 | $52.67 | 417700 |
| 2022-10-05 | 59.28 | $54.30 | 425800 |
| 2022-10-04 | 59.81 | $56.41 | 348220 |
| 2022-10-03 | 60.16 | $56.33 | 301708 |
| 2022-09-30 | 60.57 | $56.53 | 267700 |
| 2022-09-29 | 60.99 | $55.31 | 291600 |
| 2022-09-28 | 61.59 | $57.43 | 408247 |
| 2022-09-27 | 62.03 | $56.19 | 439300 |
| 2022-09-26 | 62.64 | $56.40 | 690500 |
| 2022-09-23 | 63.30 | $59.24 | 203300 |
| 2022-09-22 | 63.73 | $60.72 | 212442 |
| 2022-09-21 | 64.04 | $61.84 | 202600 |
| 2022-09-20 | 64.28 | $62.44 | 190304 |
| 2022-09-19 | 64.47 | $62.76 | 201209 |
| 2022-09-16 | 64.65 | $62.46 | 704300 |
| 2022-09-15 | 64.88 | $62.18 | 205700 |
| 2022-09-14 | 65.16 | $62.45 | 506100 |
| 2022-09-13 | 65.45 | $65.14 | 317300 |
| 2022-09-12 | 65.48 | $66.85 | 271200 |
| 2022-09-09 | 65.34 | $66.14 | 260845 |
| 2022-09-08 | 65.25 | $65.49 | 200500 |
| 2022-09-07 | 65.23 | $65.88 | 235246 |
| 2022-09-06 | 65.16 | $64.51 | 228934 |
| 2022-09-02 | 65.23 | $64.14 | 322400 |
| 2022-09-01 | 65.34 | $64.43 | 338628 |
| 2022-08-31 | 65.44 | $65.51 | 411500 |
| 2022-08-30 | 65.43 | $65.91 | 247940 |
| 2022-08-29 | 65.38 | $66.41 | 252527 |
| 2022-08-26 | 65.27 | $66.27 | 210962 |
| 2022-08-25 | 65.16 | $67.10 | 168700 |
| 2022-08-24 | 64.96 | $66.53 | 213542 |
| 2022-08-23 | 64.80 | $65.90 | 362814 |
| 2022-08-22 | 64.68 | $66.70 | 288635 |
| 2022-08-19 | 64.47 | $66.43 | 303338 |
| 2022-08-18 | 64.26 | $65.30 | 245837 |
| 2022-08-17 | 64.15 | $65.48 | 225804 |
| 2022-08-16 | 64.01 | $65.55 | 240617 |
| 2022-08-15 | 63.85 | $65.73 | 271900 |
| 2022-08-12 | 63.65 | $66.16 | 398348 |
| 2022-08-11 | 63.39 | $64.83 | 300100 |
| 2022-08-10 | 63.23 | $64.73 | 316500 |
| 2022-08-09 | 63.08 | $64.72 | 412113 |
| 2022-08-08 | 62.90 | $63.91 | 233400 |
| 2022-08-05 | 62.80 | $63.05 | 177715 |
| 2022-08-04 | 62.77 | $63.75 | 272500 |
| 2022-08-03 | 62.67 | $64.05 | 277500 |
| 2022-08-02 | 62.52 | $64.89 | 146438 |
| 2022-08-01 | 62.27 | $65.82 | 245617 |
| 2022-07-29 | 61.90 | $64.84 | 222700 |
| 2022-07-28 | 61.59 | $63.99 | 148988 |
| 2022-07-27 | 61.34 | $63.39 | 157926 |
| 2022-07-26 | 61.12 | $62.95 | 177000 |
| 2022-07-25 | 60.93 | $63.06 | 268813 |
| 2022-07-22 | 60.71 | $62.13 | 141718 |
| 2022-07-21 | 60.56 | $61.54 | 167928 |
| 2022-07-20 | 60.45 | $61.03 | 177200 |
| 2022-07-19 | 60.39 | $61.22 | 212204 |
| 2022-07-18 | 60.30 | $60.55 | 185200 |
| 2022-07-15 | 60.28 | $60.86 | 152132 |
| 2022-07-14 | 60.22 | $60.01 | 115640 |
| 2022-07-13 | 60.24 | $59.95 | 149100 |
| 2022-07-12 | 60.27 | $60.93 | 199517 |
| 2022-07-11 | 60.20 | $60.10 | 130812 |
| 2022-07-08 | 60.21 | $60.48 | 158038 |
| 2022-07-07 | 60.18 | $60.15 | 141800 |
| 2022-07-06 | 60.18 | $60.62 | 211722 |
| 2022-07-05 | 60.14 | $60.54 | 204400 |
| 2022-07-01 | 60.09 | $61.59 | 206600 |
| 2022-06-30 | 59.94 | $60.61 | 333019 |
| 2022-06-29 | 59.87 | $61.10 | 224215 |
| 2022-06-28 | 59.74 | $61.67 | 261011 |
| 2022-06-27 | 59.53 | $61.61 | 192400 |
| 2022-06-24 | 59.31 | $61.65 | 286205 |
| 2022-06-23 | 59.07 | $60.95 | 208800 |
| 2022-06-22 | 58.87 | $59.46 | 520647 |
| 2022-06-21 | 58.81 | $58.80 | 575248 |
| 2022-06-17 | 58.81 | $60.76 | 602839 |
| 2022-06-16 | 58.60 | $59.94 | 455247 |
| 2022-06-15 | 58.46 | $59.99 | 521946 |
| 2022-06-14 | 58.30 | $56.48 | 441500 |
| 2022-06-13 | 58.50 | $57.39 | 489329 |
| 2022-06-10 | 58.61 | $61.06 | 326639 |
| 2022-06-09 | 58.35 | $61.78 | 812648 |
| 2022-06-08 | 57.99 | $60.72 | 394800 |
| 2022-06-07 | 57.71 | $61.09 | 221900 |
| 2022-06-06 | 57.35 | $59.28 | 279000 |
| 2022-06-03 | 57.15 | $59.20 | 251600 |
| 2022-06-02 | 56.93 | $58.94 | 232716 |
| 2022-06-01 | 56.72 | $59.43 | 261500 |
| 2022-05-31 | 56.43 | $59.15 | 377881 |
| 2022-05-27 | 56.15 | $58.92 | 157300 |
| 2022-05-26 | 55.86 | $58.40 | 281800 |
| 2022-05-25 | 55.59 | $59.11 | 330634 |
| 2022-05-24 | 55.22 | $58.15 | 250502 |
| 2022-05-23 | 54.91 | $56.13 | 195504 |
| 2022-05-20 | 54.78 | $55.78 | 274112 |
| 2022-05-19 | 54.68 | $55.89 | 366100 |
| 2022-05-18 | 54.55 | $56.45 | 293780 |
| 2022-05-17 | 54.35 | $57.23 | 273542 |
| 2022-05-16 | 54.04 | $55.45 | 243900 |
| 2022-05-13 | 53.90 | $54.55 | 305100 |
| 2022-05-12 | 53.83 | $54.09 | 283600 |
| 2022-05-11 | 53.80 | $52.62 | 316500 |
| 2022-05-10 | 53.92 | $52.00 | 465800 |
| 2022-05-09 | 54.13 | $53.73 | 327700 |
| 2022-05-06 | 54.17 | $53.82 | 230021 |
| 2022-05-05 | 54.21 | $54.48 | 275246 |
| 2022-05-04 | 54.18 | $53.81 | 249519 |
| 2022-05-03 | 54.22 | $52.81 | 280400 |
| 2022-05-02 | 54.36 | $50.94 | 242526 |
| 2022-04-29 | 54.72 | $51.53 | 358622 |
| 2022-04-28 | 55.06 | $52.56 | 236518 |
| 2022-04-27 | 55.32 | $51.51 | 317145 |
| 2022-04-26 | 55.72 | $53.41 | 176900 |
| 2022-04-25 | 55.97 | $54.16 | 198034 |
| 2022-04-22 | 56.16 | $54.79 | 216100 |
| 2022-04-21 | 56.30 | $55.38 | 232515 |
| 2022-04-20 | 56.40 | $55.62 | 192400 |
| 2022-04-19 | 56.48 | $54.92 | 528147 |
| 2022-04-18 | 56.65 | $54.59 | 194006 |
| 2022-04-14 | 56.86 | $55.81 | 169700 |
| 2022-04-13 | 56.97 | $55.43 | 296100 |
| 2022-04-12 | 57.14 | $56.10 | 400100 |
| 2022-04-11 | 57.25 | $56.09 | 254700 |
| 2022-04-08 | 57.37 | $55.90 | 383500 |
| 2022-04-07 | 57.52 | $55.84 | 224927 |
| 2022-04-06 | 57.70 | $56.33 | 203000 |
| 2022-04-05 | 57.84 | $55.81 | 345711 |
| 2022-04-04 | 58.06 | $58.18 | 283200 |
| 2022-04-01 | 58.04 | $60.15 | 161400 |
| 2022-03-31 | 57.82 | $59.01 | 234000 |
| 2022-03-30 | 57.70 | $59.46 | 220200 |
| 2022-03-29 | 57.51 | $60.79 | 319547 |
| 2022-03-28 | 57.17 | $59.38 | 237700 |
| 2022-03-25 | 56.93 | $58.56 | 161019 |
| 2022-03-24 | 56.76 | $58.01 | 278624 |
| 2022-03-23 | 56.63 | $57.34 | 202903 |
| 2022-03-22 | 56.56 | $57.57 | 207500 |
| 2022-03-21 | 56.45 | $57.91 | 139800 |
| 2022-03-18 | 56.30 | $57.84 | 477144 |
| 2022-03-17 | 56.13 | $58.60 | 229100 |
| 2022-03-16 | 55.87 | $57.10 | 240243 |
| 2022-03-15 | 55.74 | $56.82 | 278735 |
| 2022-03-14 | 55.63 | $57.24 | 195111 |
| 2022-03-11 | 55.46 | $57.44 | 160100 |
| 2022-03-10 | 55.25 | $57.05 | 141320 |
| 2022-03-09 | 55.07 | $56.37 | 317610 |
| 2022-03-08 | 54.93 | $56.65 | 395440 |
| 2022-03-07 | 54.75 | $55.69 | 266300 |
| 2022-03-04 | 54.65 | $55.84 | 176532 |
| 2022-03-03 | 54.52 | $55.60 | 252641 |
| 2022-03-02 | 54.41 | $54.76 | 285000 |
| 2022-03-01 | 54.37 | $53.26 | 331200 |
| 2022-02-28 | 54.49 | $53.31 | 415900 |
| 2022-02-25 | 54.61 | $53.41 | 203216 |
| 2022-02-24 | 54.74 | $52.75 | 316736 |
| 2022-02-23 | 54.95 | $52.73 | 401900 |
| 2022-02-22 | 55.18 | $53.40 | 190300 |
| 2022-02-18 | 55.37 | $54.50 | 143904 |
| 2022-02-17 | 55.46 | $54.97 | 171200 |
| 2022-02-16 | 55.51 | $55.38 | 253347 |
| 2022-02-15 | 55.53 | $53.97 | 157900 |
| 2022-02-14 | 55.69 | $53.33 | 236822 |
| 2022-02-11 | 55.94 | $54.44 | 208714 |
| 2022-02-10 | 56.10 | $53.37 | 310600 |
| 2022-02-09 | 56.38 | $54.50 | 441838 |
| 2022-02-08 | 56.58 | $53.26 | 266545 |
| 2022-02-07 | 56.93 | $53.61 | 220700 |
| 2022-02-04 | 57.28 | $53.41 | 446200 |
| 2022-02-03 | 57.69 | $54.40 | 398300 |
| 2022-02-02 | 58.03 | $56.43 | 312400 |
| 2022-02-01 | 58.20 | $56.73 | 326661 |
| 2022-01-31 | 58.36 | $57.83 | 363200 |
| 2022-01-28 | 58.41 | $57.62 | 419643 |
| 2022-01-27 | 58.50 | $57.16 | 268400 |
| 2022-01-26 | 58.64 | $57.28 | 331200 |
| 2022-01-25 | 58.78 | $58.77 | 241530 |
| 2022-01-24 | 58.78 | $58.64 | 359500 |
| 2022-01-21 | 58.80 | $58.75 | 302735 |
| 2022-01-20 | 58.80 | $58.52 | 361623 |
| 2022-01-19 | 58.83 | $59.99 | 278400 |
| 2022-01-18 | 58.71 | $60.50 | 417100 |
| 2022-01-14 | 58.52 | $60.59 | 306102 |
| 2022-01-13 | 58.30 | $59.77 | 199000 |
| 2022-01-12 | 58.15 | $58.85 | 350900 |
| 2022-01-11 | 58.08 | $60.27 | 509552 |
| 2022-01-10 | 57.85 | $61.45 | 226648 |
| 2022-01-07 | 57.47 | $61.00 | 301960 |
| 2022-01-06 | 57.09 | $59.27 | 187600 |
| 2022-01-05 | 56.86 | $59.16 | 257787 |
| 2022-01-04 | 56.62 | $58.93 | 274100 |
| 2022-01-03 | 56.38 | $58.28 | 261900 |
| 2021-12-31 | 56.18 | $57.47 | 452148 |
| 2021-12-30 | 56.04 | $57.28 | 459408 |
| 2021-12-29 | 55.91 | $57.72 | 216634 |
| 2021-12-28 | 55.72 | $57.42 | 153744 |
| 2021-12-27 | 55.55 | $56.95 | 240241 |
| 2021-12-23 | 55.40 | $56.00 | 173700 |
| 2021-12-22 | 55.34 | $56.07 | 246400 |
| 2021-12-21 | 55.26 | $56.53 | 260520 |
| 2021-12-20 | 55.12 | $55.28 | 407300 |
| 2021-12-17 | 55.11 | $57.09 | 615931 |
| 2021-12-16 | 54.90 | $55.71 | 421741 |
| 2021-12-15 | 54.81 | $54.84 | 262527 |
| 2021-12-14 | 54.81 | $53.92 | 303100 |
| 2021-12-13 | 54.90 | $55.07 | 407134 |
| 2021-12-10 | 54.89 | $55.08 | 351000 |
| 2021-12-09 | 54.87 | $55.57 | 367018 |
| 2021-12-08 | 54.79 | $56.26 | 291300 |
| 2021-12-07 | 54.64 | $55.35 | 338700 |
| 2021-12-06 | 54.56 | $55.86 | 427215 |
| 2021-12-03 | 54.43 | $53.46 | 332100 |
| 2021-12-02 | 54.53 | $53.24 | 368861 |
| 2021-12-01 | 54.66 | $50.96 | 288058 |
| 2021-11-30 | 55.05 | $52.24 | 472400 |
| 2021-11-29 | 55.35 | $52.29 | 291900 |
| 2021-11-26 | 55.67 | $52.77 | 206900 |
| 2021-11-24 | 55.98 | $55.50 | 116942 |
| 2021-11-23 | 56.03 | $55.17 | 303600 |
| 2021-11-22 | 56.12 | $55.85 | 176200 |
| 2021-11-19 | 56.15 | $55.94 | 227511 |
| 2021-11-18 | 56.17 | $56.69 | 207267 |
| 2021-11-17 | 56.11 | $56.98 | 241346 |
| 2021-11-16 | 56.02 | $56.79 | 233600 |
| 2021-11-15 | 55.94 | $57.44 | 250700 |
| 2021-11-12 | 55.78 | $56.46 | 252716 |
| 2021-11-11 | 55.71 | $57.33 | 255200 |
| 2021-11-10 | 55.54 | $58.18 | 693639 |
| 2021-11-09 | 55.26 | $56.23 | 650616 |
| 2021-11-08 | 55.16 | $54.40 | 294860 |
| 2021-11-05 | 55.24 | $55.46 | 536895 |
| 2021-11-04 | 55.22 | $53.32 | 214400 |
| 2021-11-03 | 55.42 | $54.33 | 273841 |
| 2021-11-02 | 55.53 | $54.00 | 349100 |
| 2021-11-01 | 55.69 | $54.50 | 457708 |
| 2021-10-29 | 55.82 | $53.78 | 542300 |
| 2021-10-28 | 56.03 | $56.23 | 502912 |
| 2021-10-27 | 56.01 | $57.10 | 223600 |
| 2021-10-26 | 55.90 | $56.40 | 211900 |
| 2021-10-25 | 55.84 | $55.92 | 216851 |
| 2021-10-22 | 55.84 | $56.14 | 182612 |
| 2021-10-21 | 55.80 | $57.09 | 218600 |
| 2021-10-20 | 55.67 | $57.31 | 206819 |
| 2021-10-19 | 55.50 | $56.91 | 212142 |
| 2021-10-18 | 55.35 | $56.89 | 298500 |
| 2021-10-15 | 55.18 | $56.50 | 308123 |
| 2021-10-14 | 55.05 | $55.87 | 256232 |
| 2021-10-13 | 54.96 | $55.19 | 245225 |
| 2021-10-12 | 54.94 | $53.99 | 305436 |
| 2021-10-11 | 55.03 | $52.87 | 174228 |
| 2021-10-08 | 55.26 | $52.51 | 350313 |
| 2021-10-07 | 55.55 | $52.67 | 361500 |
| 2021-10-06 | 55.86 | $52.91 | 432516 |
| 2021-10-05 | 56.17 | $52.59 | 335430 |
| 2021-10-04 | 56.54 | $54.02 | 265400 |
| 2021-10-01 | 56.81 | $54.02 | 267000 |
| 2021-09-30 | 57.10 | $53.50 | 320357 |
| 2021-09-29 | 57.48 | $53.99 | 240700 |
| 2021-09-28 | 57.85 | $55.01 | 315317 |
| 2021-09-27 | 58.15 | $55.34 | 296074 |
| 2021-09-24 | 58.44 | $56.01 | 420736 |
| 2021-09-23 | 58.70 | $57.14 | 722100 |
| 2021-09-22 | 58.86 | $56.99 | 439419 |
| 2021-09-21 | 59.06 | $56.61 | 245206 |
| 2021-09-20 | 59.32 | $56.84 | 337501 |
| 2021-09-17 | 59.58 | $56.87 | 1.0M |
| 2021-09-16 | 59.86 | $57.48 | 332910 |
| 2021-09-15 | 60.11 | $57.40 | 269300 |
| 2021-09-14 | 60.40 | $58.03 | 245400 |
| 2021-09-13 | 60.65 | $58.84 | 185301 |
| 2021-09-10 | 60.84 | $58.40 | 305325 |
| 2021-09-09 | 61.10 | $59.31 | 191100 |
| 2021-09-08 | 61.28 | $60.18 | 460900 |
| 2021-09-07 | 61.40 | $60.26 | 191814 |
| 2021-09-03 | 61.52 | $61.34 | 229800 |
| 2021-09-02 | 61.54 | $61.60 | 344900 |
| 2021-09-01 | 61.53 | $60.51 | 313248 |
| 2021-08-31 | 61.64 | $59.82 | 293900 |
| 2021-08-30 | 61.83 | $59.32 | 234819 |
| 2021-08-27 | 62.10 | $59.68 | 239242 |
| 2021-08-26 | 62.35 | $59.73 | 238808 |
| 2021-08-25 | 62.63 | $60.83 | 390718 |
| 2021-08-24 | 62.81 | $60.25 | 219900 |
| 2021-08-23 | 63.08 | $59.50 | 383005 |
| 2021-08-20 | 63.46 | $58.94 | 299100 |
| 2021-08-19 | 63.94 | $59.23 | 432435 |
| 2021-08-18 | 64.43 | $60.05 | 279562 |
| 2021-08-17 | 64.89 | $61.71 | 212303 |
| 2021-08-16 | 65.23 | $61.27 | 233235 |
| 2021-08-13 | 65.65 | $62.95 | 179686 |
| 2021-08-12 | 65.93 | $62.30 | 450458 |
| 2021-08-11 | 66.31 | $61.78 | 406226 |
| 2021-08-10 | 66.79 | $62.49 | 546831 |
| 2021-08-09 | 67.24 | $65.44 | 393742 |
| 2021-08-06 | 67.43 | $66.63 | 199500 |
| 2021-08-05 | 67.52 | $67.65 | 204900 |
| 2021-08-04 | 67.50 | $66.60 | 195900 |
| 2021-08-03 | 67.60 | $67.69 | 321919 |
| 2021-08-02 | 67.59 | $67.46 | 219733 |
| 2021-07-30 | 67.60 | $68.23 | 232700 |
| 2021-07-29 | 67.53 | $67.94 | 216800 |
| 2021-07-28 | 67.49 | $68.00 | 151849 |
| 2021-07-27 | 67.44 | $68.63 | 186000 |
| 2021-07-26 | 67.31 | $67.75 | 205300 |
| 2021-07-23 | 67.27 | $67.86 | 105000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
77.53
2026-07-21
Close Price
$81.10
Vol: 539668
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.32
Average
64.55
Maximum
87.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 77.53 | $81.10 | 539668 |
| 2026-07-20 | 77.09 | $79.26 | 378302 |
| 2026-07-17 | 76.78 | $79.61 | 414800 |
| 2026-07-16 | 76.39 | $79.14 | 503126 |
| 2026-07-15 | 76.01 | $75.84 | 366200 |
| 2026-07-14 | 75.92 | $76.12 | 313500 |
| 2026-07-13 | 75.79 | $75.90 | 469132 |
| 2026-07-10 | 75.66 | $75.33 | 258498 |
| 2026-07-09 | 75.57 | $76.14 | 351000 |
| 2026-07-08 | 75.38 | $76.67 | 502100 |
| 2026-07-07 | 75.10 | $77.31 | 476300 |
| 2026-07-06 | 74.73 | $76.00 | 505449 |
| 2026-07-02 | 74.45 | $77.49 | 551500 |
| 2026-07-01 | 73.99 | $76.55 | 622446 |
| 2026-06-30 | 73.60 | $76.26 | 907929 |
| 2026-06-29 | 73.21 | $77.60 | 7.9M |
| 2026-06-26 | 72.67 | $77.55 | 2.4M |
| 2026-06-25 | 72.13 | $76.42 | 1.1M |
| 2026-06-24 | 71.68 | $75.21 | 1.5M |
| 2026-06-23 | 71.36 | $73.03 | 392104 |
| 2026-06-22 | 71.26 | $70.96 | 470607 |
| 2026-06-18 | 71.38 | $70.82 | 582800 |
| 2026-06-17 | 71.55 | $70.56 | 249800 |
| 2026-06-16 | 71.77 | $71.62 | 235906 |
| 2026-06-15 | 71.92 | $70.70 | 334153 |
| 2026-06-12 | 72.17 | $72.10 | 250530 |
| 2026-06-11 | 72.29 | $71.96 | 429104 |
| 2026-06-10 | 72.45 | $72.73 | 396628 |
| 2026-06-09 | 72.54 | $71.44 | 418934 |
| 2026-06-08 | 72.77 | $69.43 | 467042 |
| 2026-06-05 | 73.21 | $70.43 | 399928 |
| 2026-06-04 | 73.58 | $68.32 | 454377 |
| 2026-06-03 | 74.17 | $69.54 | 431508 |
| 2026-06-02 | 74.67 | $71.11 | 432200 |
| 2026-06-01 | 75.04 | $71.76 | 440400 |
| 2026-05-29 | 75.37 | $73.29 | 561528 |
| 2026-05-28 | 75.58 | $75.32 | 887400 |
| 2026-05-27 | 75.59 | $74.93 | 544532 |
| 2026-05-26 | 75.65 | $76.21 | 426200 |
| 2026-05-22 | 75.60 | $76.42 | 316640 |
| 2026-05-21 | 75.52 | $76.55 | 318400 |
| 2026-05-20 | 75.44 | $77.48 | 360400 |
| 2026-05-19 | 75.27 | $76.69 | 328324 |
| 2026-05-18 | 75.20 | $75.89 | 269933 |
| 2026-05-15 | 75.25 | $74.63 | 537413 |
| 2026-05-14 | 75.48 | $74.90 | 240500 |
| 2026-05-13 | 75.73 | $74.99 | 675937 |
| 2026-05-12 | 76.02 | $74.43 | 569700 |
| 2026-05-11 | 76.42 | $73.43 | 583200 |
| 2026-05-08 | 76.96 | $75.26 | 368237 |
| 2026-05-07 | 77.39 | $75.07 | 648706 |
| 2026-05-06 | 77.89 | $73.88 | 672833 |
| 2026-05-05 | 78.55 | $73.09 | 837733 |
| 2026-05-04 | 79.34 | $75.71 | 587800 |
| 2026-05-01 | 79.92 | $76.71 | 273318 |
| 2026-04-30 | 80.43 | $76.91 | 311600 |
| 2026-04-29 | 80.94 | $76.53 | 338731 |
| 2026-04-28 | 81.52 | $76.62 | 446618 |
| 2026-04-27 | 82.11 | $77.15 | 353600 |
| 2026-04-24 | 82.67 | $77.00 | 338300 |
| 2026-04-23 | 83.28 | $77.62 | 432600 |
| 2026-04-22 | 83.85 | $76.52 | 1.1M |
| 2026-04-21 | 84.56 | $83.35 | 262191 |
| 2026-04-20 | 84.61 | $84.87 | 301800 |
| 2026-04-17 | 84.51 | $85.65 | 235800 |
| 2026-04-16 | 84.32 | $85.97 | 171810 |
| 2026-04-15 | 84.10 | $85.32 | 178704 |
| 2026-04-14 | 83.95 | $84.94 | 266900 |
| 2026-04-13 | 83.83 | $85.35 | 229677 |
| 2026-04-10 | 83.68 | $86.48 | 235300 |
| 2026-04-09 | 83.42 | $86.10 | 160014 |
| 2026-04-08 | 83.18 | $84.74 | 254908 |
| 2026-04-07 | 83.09 | $84.36 | 268513 |
| 2026-04-06 | 83.03 | $83.01 | 230930 |
| 2026-04-02 | 83.11 | $83.16 | 173400 |
| 2026-04-01 | 83.19 | $81.75 | 273000 |
| 2026-03-31 | 83.41 | $80.86 | 401000 |
| 2026-03-30 | 83.74 | $82.41 | 420468 |
| 2026-03-27 | 83.95 | $82.20 | 288100 |
| 2026-03-26 | 84.19 | $82.79 | 281000 |
| 2026-03-25 | 84.40 | $83.12 | 479000 |
| 2026-03-24 | 84.60 | $82.56 | 542200 |
| 2026-03-23 | 84.89 | $82.32 | 304033 |
| 2026-03-20 | 85.23 | $81.87 | 415600 |
| 2026-03-19 | 85.65 | $84.81 | 225500 |
| 2026-03-18 | 85.80 | $85.20 | 335046 |
| 2026-03-17 | 85.94 | $85.71 | 477000 |
| 2026-03-16 | 86.06 | $86.24 | 481400 |
| 2026-03-13 | 86.14 | $85.17 | 224137 |
| 2026-03-12 | 86.34 | $85.51 | 270131 |
| 2026-03-11 | 86.52 | $85.21 | 197600 |
| 2026-03-10 | 86.74 | $86.34 | 303300 |
| 2026-03-09 | 86.84 | $85.66 | 329552 |
| 2026-03-06 | 87.00 | $84.62 | 219541 |
| 2026-03-05 | 87.26 | $84.06 | 231700 |
| 2026-03-04 | 87.56 | $84.88 | 315000 |
| 2026-03-03 | 87.76 | $86.75 | 305200 |
| 2026-03-02 | 87.75 | $87.58 | 752000 |
| 2026-02-27 | 87.64 | $84.07 | 928866 |
| 2026-02-26 | 87.85 | $87.68 | 452609 |
| 2026-02-25 | 87.67 | $88.13 | 422900 |
| 2026-02-24 | 87.40 | $88.97 | 285630 |
| 2026-02-23 | 87.01 | $90.03 | 293940 |
| 2026-02-20 | 86.47 | $88.71 | 171724 |
| 2026-02-19 | 86.01 | $88.72 | 204592 |
| 2026-02-18 | 85.51 | $88.95 | 190127 |
| 2026-02-17 | 84.95 | $91.02 | 231633 |
| 2026-02-13 | 84.14 | $89.31 | 289300 |
| 2026-02-12 | 83.44 | $89.66 | 286124 |
| 2026-02-11 | 82.67 | $88.25 | 409400 |
| 2026-02-10 | 81.98 | $86.22 | 287112 |
| 2026-02-09 | 81.44 | $85.10 | 233900 |
| 2026-02-06 | 80.98 | $84.07 | 238333 |
| 2026-02-05 | 80.58 | $84.26 | 326547 |
| 2026-02-04 | 80.14 | $81.50 | 238062 |
| 2026-02-03 | 79.93 | $81.12 | 269000 |
| 2026-02-02 | 79.73 | $80.33 | 364879 |
| 2026-01-30 | 79.60 | $82.12 | 334639 |
| 2026-01-29 | 79.27 | $80.77 | 208500 |
| 2026-01-28 | 79.05 | $78.33 | 160012 |
| 2026-01-27 | 79.05 | $79.23 | 221283 |
| 2026-01-26 | 78.96 | $80.12 | 217711 |
| 2026-01-23 | 78.78 | $79.42 | 117143 |
| 2026-01-22 | 78.64 | $78.84 | 231412 |
| 2026-01-21 | 78.55 | $81.18 | 282039 |
| 2026-01-20 | 78.22 | $79.70 | 159324 |
| 2026-01-16 | 78.03 | $80.17 | 260100 |
| 2026-01-15 | 77.77 | $80.43 | 170038 |
| 2026-01-14 | 77.48 | $79.23 | 153222 |
| 2026-01-13 | 77.29 | $78.32 | 147400 |
| 2026-01-12 | 77.19 | $77.77 | 120800 |
| 2026-01-09 | 77.13 | $77.38 | 198205 |
| 2026-01-08 | 77.10 | $77.64 | 172622 |
| 2026-01-07 | 77.05 | $78.01 | 174000 |
| 2026-01-06 | 76.97 | $76.36 | 195823 |
| 2026-01-05 | 77.06 | $76.29 | 204111 |
| 2026-01-02 | 77.17 | $76.85 | 266100 |
| 2025-12-31 | 77.23 | $76.37 | 226956 |
| 2025-12-30 | 77.35 | $77.58 | 220901 |
| 2025-12-29 | 77.35 | $77.23 | 173954 |
| 2025-12-26 | 77.40 | $77.13 | 97826 |
| 2025-12-24 | 77.48 | $77.00 | 57900 |
| 2025-12-23 | 77.57 | $76.59 | 172322 |
| 2025-12-22 | 77.72 | $76.43 | 254300 |
| 2025-12-19 | 77.89 | $77.84 | 502400 |
| 2025-12-18 | 77.93 | $78.35 | 289108 |
| 2025-12-17 | 77.91 | $77.56 | 260400 |
| 2025-12-16 | 77.98 | $76.77 | 281000 |
| 2025-12-15 | 78.13 | $78.03 | 261000 |
| 2025-12-12 | 78.15 | $77.29 | 488145 |
| 2025-12-11 | 78.24 | $75.87 | 246513 |
| 2025-12-10 | 78.47 | $76.79 | 321647 |
| 2025-12-09 | 78.61 | $78.37 | 142412 |
| 2025-12-08 | 78.59 | $78.82 | 211447 |
| 2025-12-05 | 78.52 | $78.41 | 135500 |
| 2025-12-04 | 78.47 | $79.04 | 183600 |
| 2025-12-03 | 78.35 | $78.85 | 219200 |
| 2025-12-02 | 78.23 | $78.22 | 112100 |
| 2025-12-01 | 78.15 | $78.26 | 126100 |
| 2025-11-28 | 78.05 | $79.48 | 83100 |
| 2025-11-26 | 77.82 | $79.62 | 182900 |
| 2025-11-25 | 77.54 | $79.41 | 175200 |
| 2025-11-24 | 77.26 | $78.77 | 229200 |
| 2025-11-21 | 77.03 | $78.86 | 235301 |
| 2025-11-20 | 76.77 | $78.16 | 159602 |
| 2025-11-19 | 76.57 | $77.84 | 133300 |
| 2025-11-18 | 76.38 | $78.30 | 129700 |
| 2025-11-17 | 76.14 | $77.85 | 177405 |
| 2025-11-14 | 75.92 | $77.15 | 177501 |
| 2025-11-13 | 75.77 | $76.85 | 218641 |
| 2025-11-12 | 75.63 | $76.14 | 161300 |
| 2025-11-11 | 75.55 | $76.71 | 158847 |
| 2025-11-10 | 75.39 | $76.72 | 167503 |
| 2025-11-07 | 75.21 | $76.80 | 423635 |
| 2025-11-06 | 75.01 | $75.31 | 228236 |
| 2025-11-05 | 74.94 | $76.17 | 220526 |
| 2025-11-04 | 74.78 | $74.94 | 166236 |
| 2025-11-03 | 74.75 | $74.72 | 278617 |
| 2025-10-31 | 74.75 | $74.51 | 259931 |
| 2025-10-30 | 74.79 | $75.25 | 243200 |
| 2025-10-29 | 74.77 | $73.60 | 205835 |
| 2025-10-28 | 74.94 | $75.09 | 170329 |
| 2025-10-27 | 74.99 | $75.80 | 177100 |
| 2025-10-24 | 74.98 | $75.17 | 92800 |
| 2025-10-23 | 75.06 | $75.33 | 104014 |
| 2025-10-22 | 75.14 | $75.52 | 154244 |
| 2025-10-21 | 75.23 | $74.84 | 106942 |
| 2025-10-20 | 75.40 | $76.09 | 110900 |
| 2025-10-17 | 75.46 | $75.35 | 210005 |
| 2025-10-16 | 75.61 | $73.52 | 221813 |
| 2025-10-15 | 75.97 | $73.65 | 394300 |
| 2025-10-14 | 76.33 | $72.53 | 249600 |
| 2025-10-13 | 76.82 | $72.47 | 187900 |
| 2025-10-10 | 77.35 | $73.64 | 300075 |
| 2025-10-09 | 77.79 | $73.82 | 186400 |
| 2025-10-08 | 78.24 | $75.04 | 194987 |
| 2025-10-07 | 78.58 | $75.72 | 242450 |
| 2025-10-06 | 78.87 | $77.21 | 193606 |
| 2025-10-03 | 79.03 | $78.49 | 115500 |
| 2025-10-02 | 79.07 | $78.61 | 200422 |
| 2025-10-01 | 79.09 | $79.82 | 182700 |
| 2025-09-30 | 78.98 | $79.50 | 251046 |
| 2025-09-29 | 78.89 | $78.59 | 323212 |
| 2025-09-26 | 78.89 | $79.85 | 225881 |
| 2025-09-25 | 78.75 | $79.71 | 173000 |
| 2025-09-24 | 78.62 | $79.47 | 154100 |
| 2025-09-23 | 78.50 | $80.06 | 207460 |
| 2025-09-22 | 78.31 | $78.28 | 205842 |
| 2025-09-19 | 78.29 | $78.51 | 438800 |
| 2025-09-18 | 78.23 | $79.23 | 196851 |
| 2025-09-17 | 78.10 | $78.26 | 189000 |
| 2025-09-16 | 78.05 | $77.76 | 198017 |
| 2025-09-15 | 78.04 | $78.87 | 173000 |
| 2025-09-12 | 77.90 | $78.29 | 307322 |
| 2025-09-11 | 77.79 | $79.10 | 205800 |
| 2025-09-10 | 77.59 | $78.05 | 193347 |
| 2025-09-09 | 77.47 | $78.48 | 184200 |
| 2025-09-08 | 77.30 | $78.51 | 197119 |
| 2025-09-05 | 77.10 | $78.40 | 197900 |
| 2025-09-04 | 76.90 | $77.22 | 184847 |
| 2025-09-03 | 76.79 | $77.42 | 171300 |
| 2025-09-02 | 76.65 | $77.31 | 164129 |
| 2025-08-29 | 76.48 | $78.29 | 193835 |
| 2025-08-28 | 76.20 | $77.65 | 198000 |
| 2025-08-27 | 75.93 | $77.75 | 165425 |
| 2025-08-26 | 75.62 | $76.75 | 271704 |
| 2025-08-25 | 75.38 | $76.81 | 156600 |
| 2025-08-22 | 75.10 | $77.87 | 244628 |
| 2025-08-21 | 74.68 | $77.29 | 137140 |
| 2025-08-20 | 74.30 | $76.86 | 183000 |
| 2025-08-19 | 73.92 | $76.13 | 168800 |
| 2025-08-18 | 73.60 | $74.89 | 163500 |
| 2025-08-15 | 73.36 | $74.66 | 174300 |
| 2025-08-14 | 73.13 | $74.25 | 234500 |
| 2025-08-13 | 72.92 | $74.45 | 333800 |
| 2025-08-12 | 72.68 | $75.55 | 220240 |
| 2025-08-11 | 72.30 | $75.26 | 195958 |
| 2025-08-08 | 71.94 | $74.92 | 327800 |
| 2025-08-07 | 71.59 | $74.54 | 322839 |
| 2025-08-06 | 71.26 | $72.72 | 303600 |
| 2025-08-05 | 71.10 | $73.29 | 216105 |
| 2025-08-04 | 70.86 | $72.41 | 175149 |
| 2025-08-01 | 70.70 | $71.33 | 283171 |
| 2025-07-31 | 70.64 | $69.86 | 279810 |
| 2025-07-30 | 70.72 | $69.72 | 258100 |
| 2025-07-29 | 70.82 | $71.33 | 186510 |
| 2025-07-28 | 70.75 | $69.95 | 202000 |
| 2025-07-25 | 70.82 | $71.10 | 138527 |
| 2025-07-24 | 70.79 | $71.14 | 232500 |
| 2025-07-23 | 70.75 | $71.29 | 137100 |
| 2025-07-22 | 70.70 | $71.20 | 175235 |
| 2025-07-21 | 70.67 | $70.15 | 138601 |
| 2025-07-18 | 70.74 | $70.49 | 238003 |
| 2025-07-17 | 70.77 | $70.22 | 358437 |
| 2025-07-16 | 70.84 | $70.66 | 228600 |
| 2025-07-15 | 70.86 | $70.50 | 332100 |
| 2025-07-14 | 70.90 | $72.17 | 310009 |
| 2025-07-11 | 70.77 | $71.20 | 347618 |
| 2025-07-10 | 70.74 | $71.09 | 341935 |
| 2025-07-09 | 70.73 | $70.28 | 182600 |
| 2025-07-08 | 70.79 | $70.28 | 245100 |
| 2025-07-07 | 70.87 | $70.48 | 197535 |
| 2025-07-03 | 70.93 | $70.80 | 123629 |
| 2025-07-02 | 70.97 | $70.52 | 375345 |
| 2025-07-01 | 71.03 | $69.48 | 217753 |
| 2025-06-30 | 71.21 | $70.12 | 317100 |
| 2025-06-27 | 71.34 | $70.84 | 756900 |
| 2025-06-26 | 71.41 | $71.47 | 295321 |
| 2025-06-25 | 71.42 | $71.71 | 237504 |
| 2025-06-24 | 71.42 | $72.00 | 243414 |
| 2025-06-23 | 71.40 | $72.34 | 439900 |
| 2025-06-20 | 71.34 | $70.77 | 588310 |
| 2025-06-18 | 71.44 | $70.84 | 219748 |
| 2025-06-17 | 71.55 | $70.67 | 355212 |
| 2025-06-16 | 71.70 | $69.87 | 227304 |
| 2025-06-13 | 71.95 | $70.93 | 231833 |
| 2025-06-12 | 72.12 | $71.61 | 215900 |
| 2025-06-11 | 72.23 | $71.40 | 230800 |
| 2025-06-10 | 72.38 | $71.84 | 310027 |
| 2025-06-09 | 72.50 | $71.78 | 302816 |
| 2025-06-06 | 72.65 | $72.51 | 210200 |
| 2025-06-05 | 72.75 | $71.36 | 355000 |
| 2025-06-04 | 72.98 | $71.03 | 347800 |
| 2025-06-03 | 73.27 | $71.80 | 424600 |
| 2025-06-02 | 73.51 | $71.98 | 651000 |
| 2025-05-30 | 73.75 | $72.51 | 699330 |
| 2025-05-29 | 73.95 | $72.93 | 337500 |
| 2025-05-28 | 74.12 | $72.55 | 226644 |
| 2025-05-27 | 74.34 | $73.44 | 267132 |
| 2025-05-23 | 74.49 | $72.47 | 252200 |
| 2025-05-22 | 74.73 | $72.14 | 200100 |
| 2025-05-21 | 75.03 | $72.97 | 191801 |
| 2025-05-20 | 75.26 | $74.73 | 265700 |
| 2025-05-19 | 75.33 | $75.07 | 134400 |
| 2025-05-16 | 75.36 | $75.17 | 289400 |
| 2025-05-15 | 75.39 | $74.62 | 139100 |
| 2025-05-14 | 75.48 | $73.17 | 154200 |
| 2025-05-13 | 75.71 | $74.63 | 188900 |
| 2025-05-12 | 75.79 | $75.56 | 187500 |
| 2025-05-09 | 75.78 | $76.77 | 169300 |
| 2025-05-08 | 75.62 | $75.87 | 172918 |
| 2025-05-07 | 75.53 | $76.58 | 274000 |
| 2025-05-06 | 75.34 | $76.36 | 618600 |
| 2025-05-05 | 75.13 | $76.04 | 300515 |
| 2025-05-02 | 74.93 | $75.87 | 221108 |
| 2025-05-01 | 74.74 | $75.37 | 166200 |
| 2025-04-30 | 74.59 | $75.67 | 189700 |
| 2025-04-29 | 74.40 | $74.86 | 290050 |
| 2025-04-28 | 74.29 | $75.14 | 220400 |
| 2025-04-25 | 74.14 | $75.16 | 131000 |
| 2025-04-24 | 73.99 | $75.32 | 114504 |
| 2025-04-23 | 73.82 | $75.54 | 219016 |
| 2025-04-22 | 73.62 | $76.54 | 238800 |
| 2025-04-21 | 73.31 | $74.53 | 218324 |
| 2025-04-17 | 73.19 | $75.77 | 271000 |
| 2025-04-16 | 72.95 | $75.31 | 240900 |
| 2025-04-15 | 72.75 | $74.61 | 223900 |
| 2025-04-14 | 72.62 | $73.98 | 165300 |
| 2025-04-11 | 72.56 | $72.81 | 270100 |
| 2025-04-10 | 72.63 | $71.67 | 241800 |
| 2025-04-09 | 72.81 | $71.46 | 379100 |
| 2025-04-08 | 73.02 | $68.74 | 266917 |
| 2025-04-07 | 73.51 | $69.27 | 305500 |
| 2025-04-04 | 73.97 | $71.44 | 236815 |
| 2025-04-03 | 74.23 | $73.88 | 191325 |
| 2025-04-02 | 74.25 | $73.77 | 303835 |
| 2025-04-01 | 74.28 | $74.27 | 194500 |
| 2025-03-31 | 74.26 | $73.86 | 290112 |
| 2025-03-28 | 74.27 | $74.70 | 124253 |
| 2025-03-27 | 74.19 | $73.79 | 204106 |
| 2025-03-26 | 74.18 | $74.12 | 267800 |
| 2025-03-25 | 74.12 | $73.81 | 198017 |
| 2025-03-24 | 74.09 | $74.70 | 184600 |
| 2025-03-21 | 73.95 | $73.34 | 712184 |
| 2025-03-20 | 73.92 | $74.75 | 256063 |
| 2025-03-19 | 73.73 | $75.53 | 168118 |
| 2025-03-18 | 73.44 | $76.06 | 188301 |
| 2025-03-17 | 73.06 | $75.49 | 233505 |
| 2025-03-14 | 72.70 | $75.10 | 146722 |
| 2025-03-13 | 72.34 | $73.37 | 189720 |
| 2025-03-12 | 72.11 | $72.87 | 303445 |
| 2025-03-11 | 71.89 | $73.38 | 253049 |
| 2025-03-10 | 71.60 | $74.15 | 339100 |
| 2025-03-07 | 71.20 | $72.92 | 249800 |
| 2025-03-06 | 70.90 | $71.89 | 287100 |
| 2025-03-05 | 70.68 | $73.40 | 225500 |
| 2025-03-04 | 70.30 | $72.98 | 295723 |
| 2025-03-03 | 69.93 | $73.34 | 299900 |
| 2025-02-28 | 69.50 | $71.67 | 476600 |
| 2025-02-27 | 69.22 | $71.25 | 185549 |
| 2025-02-26 | 68.95 | $71.17 | 303817 |
| 2025-02-25 | 68.69 | $71.29 | 215200 |
| 2025-02-24 | 68.42 | $70.70 | 268347 |
| 2025-02-21 | 68.19 | $68.96 | 172625 |
| 2025-02-20 | 68.13 | $69.76 | 196208 |
| 2025-02-19 | 67.99 | $69.67 | 344800 |
| 2025-02-18 | 67.86 | $68.39 | 177317 |
| 2025-02-14 | 67.86 | $67.59 | 154635 |
| 2025-02-13 | 67.94 | $67.82 | 170026 |
| 2025-02-12 | 68.00 | $65.79 | 140900 |
| 2025-02-11 | 68.26 | $66.30 | 228900 |
| 2025-02-10 | 68.48 | $66.93 | 135509 |
| 2025-02-07 | 68.64 | $67.57 | 166335 |
| 2025-02-06 | 68.73 | $68.79 | 240140 |
| 2025-02-05 | 68.70 | $68.68 | 206800 |
| 2025-02-04 | 68.68 | $68.05 | 135805 |
| 2025-02-03 | 68.72 | $68.69 | 171900 |
| 2025-01-31 | 68.70 | $68.11 | 144300 |
| 2025-01-30 | 68.73 | $68.24 | 121700 |
| 2025-01-29 | 68.76 | $67.36 | 157700 |
| 2025-01-28 | 68.88 | $69.63 | 130400 |
| 2025-01-27 | 68.79 | $70.82 | 191700 |
| 2025-01-24 | 68.57 | $69.62 | 160348 |
| 2025-01-23 | 68.46 | $68.98 | 135333 |
| 2025-01-22 | 68.42 | $68.40 | 196500 |
| 2025-01-21 | 68.44 | $70.36 | 224736 |
| 2025-01-17 | 68.26 | $69.32 | 190528 |
| 2025-01-16 | 68.20 | $69.26 | 149701 |
| 2025-01-15 | 68.15 | $68.28 | 139213 |
| 2025-01-14 | 68.21 | $67.68 | 144200 |
| 2025-01-13 | 68.35 | $67.28 | 221300 |
| 2025-01-10 | 68.56 | $66.22 | 231700 |
| 2025-01-08 | 68.91 | $67.71 | 302212 |
| 2025-01-07 | 69.15 | $67.19 | 183614 |
| 2025-01-06 | 69.48 | $67.04 | 223347 |
| 2025-01-03 | 69.86 | $69.20 | 248701 |
| 2025-01-02 | 70.07 | $68.38 | 338200 |
| 2024-12-31 | 70.39 | $69.30 | 296722 |
| 2024-12-30 | 70.65 | $68.92 | 248500 |
| 2024-12-27 | 70.99 | $68.83 | 173522 |
| 2024-12-26 | 71.38 | $69.37 | 102400 |
| 2024-12-24 | 71.76 | $69.38 | 83100 |
| 2024-12-23 | 72.17 | $69.06 | 178317 |
| 2024-12-20 | 72.65 | $69.85 | 780418 |
| 2024-12-19 | 73.09 | $68.84 | 572500 |
| 2024-12-18 | 73.67 | $68.90 | 348238 |
| 2024-12-17 | 74.29 | $71.77 | 220330 |
| 2024-12-16 | 74.66 | $71.44 | 382100 |
| 2024-12-13 | 75.09 | $72.76 | 299600 |
| 2024-12-12 | 75.42 | $72.31 | 152900 |
| 2024-12-11 | 75.82 | $72.99 | 265600 |
| 2024-12-10 | 76.19 | $74.30 | 244233 |
| 2024-12-09 | 76.46 | $74.35 | 251500 |
| 2024-12-06 | 76.77 | $75.59 | 210200 |
| 2024-12-05 | 76.97 | $75.60 | 178200 |
| 2024-12-04 | 77.18 | $75.58 | 189830 |
| 2024-12-03 | 77.40 | $75.97 | 217030 |
| 2024-12-02 | 77.57 | $76.35 | 214827 |
| 2024-11-29 | 77.72 | $76.65 | 207900 |
| 2024-11-27 | 77.83 | $76.91 | 204623 |
| 2024-11-26 | 77.93 | $77.49 | 349414 |
| 2024-11-25 | 77.97 | $77.00 | 461328 |
| 2024-11-22 | 78.06 | $77.71 | 164613 |
| 2024-11-21 | 78.06 | $77.87 | 204440 |
| 2024-11-20 | 78.04 | $77.14 | 129530 |
| 2024-11-19 | 78.08 | $77.86 | 111804 |
| 2024-11-18 | 78.04 | $77.20 | 122239 |
| 2024-11-15 | 78.06 | $77.74 | 279700 |
| 2024-11-14 | 78.02 | $77.32 | 277400 |
| 2024-11-13 | 78.01 | $78.20 | 285900 |
| 2024-11-12 | 77.92 | $80.26 | 226763 |
| 2024-11-11 | 77.62 | $81.09 | 175500 |
| 2024-11-08 | 77.21 | $81.20 | 511070 |
| 2024-11-07 | 76.79 | $79.64 | 451100 |
| 2024-11-06 | 76.50 | $76.76 | 870034 |
| 2024-11-05 | 76.51 | $76.73 | 340976 |
| 2024-11-04 | 76.55 | $75.92 | 253810 |
| 2024-11-01 | 76.68 | $76.45 | 262200 |
| 2024-10-31 | 76.79 | $76.65 | 251900 |
| 2024-10-30 | 76.91 | $78.45 | 268537 |
| 2024-10-29 | 76.87 | $77.47 | 207449 |
| 2024-10-28 | 76.95 | $75.67 | 153615 |
| 2024-10-25 | 77.24 | $75.17 | 151801 |
| 2024-10-24 | 77.61 | $75.85 | 125900 |
| 2024-10-23 | 77.97 | $76.47 | 132637 |
| 2024-10-22 | 78.30 | $75.31 | 153231 |
| 2024-10-21 | 78.78 | $74.70 | 222800 |
| 2024-10-18 | 79.37 | $76.56 | 221323 |
| 2024-10-17 | 79.81 | $76.54 | 263229 |
| 2024-10-16 | 80.28 | $78.11 | 304900 |
| 2024-10-15 | 80.64 | $77.06 | 326300 |
| 2024-10-14 | 81.14 | $76.41 | 422600 |
| 2024-10-11 | 81.74 | $77.97 | 467343 |
| 2024-10-10 | 82.23 | $78.64 | 406930 |
| 2024-10-09 | 82.67 | $81.57 | 160602 |
| 2024-10-08 | 82.85 | $81.11 | 176800 |
| 2024-10-07 | 83.07 | $80.82 | 308241 |
| 2024-10-04 | 83.34 | $81.34 | 215841 |
| 2024-10-03 | 83.56 | $81.56 | 225329 |
| 2024-10-02 | 83.76 | $82.39 | 257200 |
| 2024-10-01 | 83.89 | $83.01 | 180700 |
| 2024-09-30 | 83.94 | $84.06 | 380156 |
| 2024-09-27 | 83.87 | $82.99 | 193800 |
| 2024-09-26 | 83.90 | $84.04 | 203411 |
| 2024-09-25 | 83.81 | $84.66 | 206033 |
| 2024-09-24 | 83.64 | $83.82 | 355000 |
| 2024-09-23 | 83.53 | $84.71 | 185500 |
| 2024-09-20 | 83.31 | $83.20 | 638100 |
| 2024-09-19 | 83.20 | $83.34 | 288539 |
| 2024-09-18 | 83.04 | $85.15 | 226545 |
| 2024-09-17 | 82.67 | $84.74 | 141903 |
| 2024-09-16 | 82.29 | $85.07 | 142500 |
| 2024-09-13 | 81.82 | $85.05 | 172128 |
| 2024-09-12 | 81.31 | $83.90 | 123137 |
| 2024-09-11 | 80.87 | $82.84 | 154305 |
| 2024-09-10 | 80.49 | $83.60 | 236000 |
| 2024-09-09 | 79.99 | $82.56 | 101934 |
| 2024-09-06 | 79.55 | $82.31 | 305141 |
| 2024-09-05 | 79.09 | $82.51 | 176144 |
| 2024-09-04 | 78.58 | $82.10 | 346852 |
| 2024-09-03 | 78.07 | $80.04 | 222219 |
| 2024-08-30 | 77.72 | $81.43 | 268130 |
| 2024-08-29 | 77.20 | $80.48 | 147529 |
| 2024-08-28 | 76.75 | $80.26 | 162255 |
| 2024-08-27 | 76.29 | $80.68 | 207300 |
| 2024-08-26 | 75.77 | $79.41 | 295030 |
| 2024-08-23 | 75.34 | $78.63 | 199400 |
| 2024-08-22 | 74.98 | $76.72 | 106200 |
| 2024-08-21 | 74.78 | $76.48 | 206200 |
| 2024-08-20 | 74.60 | $76.15 | 284902 |
| 2024-08-19 | 74.44 | $74.41 | 251000 |
| 2024-08-16 | 74.44 | $74.29 | 463527 |
| 2024-08-15 | 74.44 | $75.27 | 1.1M |
| 2024-08-14 | 74.33 | $74.59 | 163200 |
| 2024-08-13 | 74.28 | $74.44 | 127300 |
| 2024-08-12 | 74.25 | $73.87 | 117444 |
| 2024-08-09 | 74.26 | $74.78 | 184109 |
| 2024-08-08 | 74.16 | $73.93 | 163706 |
| 2024-08-07 | 74.14 | $74.65 | 233000 |
| 2024-08-06 | 74.03 | $74.33 | 220703 |
| 2024-08-05 | 73.93 | $72.48 | 268400 |
| 2024-08-02 | 73.99 | $74.41 | 205104 |
| 2024-08-01 | 73.83 | $74.71 | 145700 |
| 2024-07-31 | 73.62 | $74.86 | 252973 |
| 2024-07-30 | 73.37 | $75.16 | 137518 |
| 2024-07-29 | 73.05 | $75.21 | 103300 |
| 2024-07-26 | 72.69 | $75.07 | 221500 |
| 2024-07-25 | 72.30 | $73.93 | 264516 |
| 2024-07-24 | 72.00 | $74.57 | 170600 |
| 2024-07-23 | 71.59 | $74.25 | 213200 |
| 2024-07-22 | 71.18 | $73.39 | 139741 |
| 2024-07-19 | 70.82 | $72.10 | 132608 |
| 2024-07-18 | 70.56 | $72.38 | 136612 |
| 2024-07-17 | 70.25 | $73.28 | 175500 |
| 2024-07-16 | 69.82 | $73.65 | 216200 |
| 2024-07-15 | 69.32 | $72.16 | 197177 |
| 2024-07-12 | 68.94 | $71.50 | 165619 |
| 2024-07-11 | 68.58 | $71.93 | 158200 |
| 2024-07-10 | 68.16 | $70.64 | 123100 |
| 2024-07-09 | 67.82 | $69.46 | 126936 |
| 2024-07-08 | 67.59 | $68.88 | 105637 |
| 2024-07-05 | 67.39 | $69.12 | 103721 |
| 2024-07-03 | 67.16 | $68.47 | 62400 |
| 2024-07-02 | 66.99 | $68.36 | 88900 |
| 2024-07-01 | 66.82 | $67.53 | 140400 |
| 2024-06-28 | 66.73 | $67.73 | 802731 |
| 2024-06-27 | 66.60 | $67.57 | 115500 |
| 2024-06-26 | 66.47 | $66.89 | 137300 |
| 2024-06-25 | 66.40 | $66.68 | 93500 |
| 2024-06-24 | 66.33 | $67.32 | 114309 |
| 2024-06-21 | 66.20 | $66.75 | 340200 |
| 2024-06-20 | 66.11 | $66.60 | 108441 |
| 2024-06-18 | 66.04 | $67.60 | 136900 |
| 2024-06-17 | 65.86 | $66.95 | 153500 |
| 2024-06-14 | 65.73 | $66.44 | 127738 |
| 2024-06-13 | 65.66 | $65.99 | 122440 |
| 2024-06-12 | 65.64 | $65.35 | 153900 |
| 2024-06-11 | 65.68 | $64.63 | 134800 |
| 2024-06-10 | 65.80 | $64.53 | 109727 |
| 2024-06-07 | 65.93 | $65.59 | 128700 |
| 2024-06-06 | 65.96 | $66.86 | 85521 |
| 2024-06-05 | 65.86 | $66.56 | 99900 |
| 2024-06-04 | 65.79 | $67.00 | 160920 |
| 2024-06-03 | 65.66 | $67.32 | 151411 |
| 2024-05-31 | 65.49 | $66.08 | 156500 |
| 2024-05-30 | 65.43 | $65.23 | 88600 |
| 2024-05-29 | 65.44 | $64.04 | 122200 |
| 2024-05-28 | 65.56 | $64.78 | 156700 |
| 2024-05-24 | 65.60 | $64.97 | 96900 |
| 2024-05-23 | 65.61 | $64.59 | 180408 |
| 2024-05-22 | 65.65 | $65.57 | 116126 |
| 2024-05-21 | 65.58 | $65.90 | 93753 |
| 2024-05-20 | 65.46 | $65.79 | 173200 |
| 2024-05-17 | 65.34 | $66.51 | 134800 |
| 2024-05-16 | 65.13 | $66.64 | 94827 |
| 2024-05-15 | 64.88 | $66.65 | 173334 |
| 2024-05-14 | 64.59 | $66.75 | 130100 |
| 2024-05-13 | 64.25 | $65.86 | 77812 |
| 2024-05-10 | 63.96 | $65.30 | 81326 |
| 2024-05-09 | 63.70 | $65.45 | 106125 |
| 2024-05-08 | 63.39 | $65.64 | 187900 |
| 2024-05-07 | 63.03 | $65.65 | 311100 |
| 2024-05-06 | 62.64 | $64.25 | 137248 |
| 2024-05-03 | 62.38 | $64.72 | 211000 |
| 2024-05-02 | 62.04 | $64.44 | 149834 |
| 2024-05-01 | 61.71 | $63.40 | 197544 |
| 2024-04-30 | 61.46 | $63.06 | 130900 |
| 2024-04-29 | 61.23 | $62.78 | 100700 |
| 2024-04-26 | 61.02 | $62.89 | 87800 |
| 2024-04-25 | 60.80 | $62.61 | 115759 |
| 2024-04-24 | 60.61 | $62.85 | 128800 |
| 2024-04-23 | 60.38 | $62.74 | 136300 |
| 2024-04-22 | 60.16 | $62.32 | 165525 |
| 2024-04-19 | 59.98 | $61.52 | 213434 |
| 2024-04-18 | 59.87 | $60.44 | 167921 |
| 2024-04-17 | 59.87 | $59.55 | 226100 |
| 2024-04-16 | 59.96 | $58.81 | 116200 |
| 2024-04-15 | 60.14 | $59.05 | 125995 |
| 2024-04-12 | 60.29 | $58.42 | 88600 |
| 2024-04-11 | 60.51 | $58.90 | 124900 |
| 2024-04-10 | 60.69 | $58.35 | 174811 |
| 2024-04-09 | 60.92 | $60.99 | 188225 |
| 2024-04-08 | 60.90 | $61.01 | 117836 |
| 2024-04-05 | 60.86 | $60.14 | 158300 |
| 2024-04-04 | 60.90 | $59.31 | 145115 |
| 2024-04-03 | 61.01 | $59.89 | 403300 |
| 2024-04-02 | 61.05 | $60.33 | 119932 |
| 2024-04-01 | 61.05 | $61.75 | 102833 |
| 2024-03-28 | 60.89 | $62.83 | 199600 |
| 2024-03-27 | 60.60 | $61.82 | 134547 |
| 2024-03-26 | 60.39 | $61.57 | 154800 |
| 2024-03-25 | 60.19 | $61.62 | 80813 |
| 2024-03-22 | 59.98 | $61.30 | 99400 |
| 2024-03-21 | 59.77 | $62.05 | 134000 |
| 2024-03-20 | 59.47 | $61.01 | 139439 |
| 2024-03-19 | 59.26 | $61.33 | 146000 |
| 2024-03-18 | 58.97 | $60.59 | 153900 |
| 2024-03-15 | 58.72 | $60.10 | 373400 |
| 2024-03-14 | 58.48 | $59.45 | 168922 |
| 2024-03-13 | 58.28 | $59.90 | 292100 |
| 2024-03-12 | 57.99 | $59.56 | 199900 |
| 2024-03-11 | 57.71 | $59.00 | 110745 |
| 2024-03-08 | 57.46 | $58.65 | 122900 |
| 2024-03-07 | 57.21 | $58.33 | 153883 |
| 2024-03-06 | 56.96 | $58.26 | 128500 |
| 2024-03-05 | 56.69 | $57.80 | 134600 |
| 2024-03-04 | 56.43 | $58.62 | 126013 |
| 2024-03-01 | 56.07 | $57.70 | 303422 |
| 2024-02-29 | 55.78 | $57.47 | 582900 |
| 2024-02-28 | 55.49 | $58.48 | 287032 |
| 2024-02-27 | 55.08 | $58.85 | 285914 |
| 2024-02-26 | 54.62 | $58.15 | 242431 |
| 2024-02-23 | 54.21 | $57.76 | 177300 |
| 2024-02-22 | 53.81 | $57.59 | 258249 |
| 2024-02-21 | 53.42 | $56.76 | 435649 |
| 2024-02-20 | 53.10 | $53.24 | 223948 |
| 2024-02-16 | 53.12 | $53.26 | 216103 |
| 2024-02-15 | 53.15 | $53.64 | 118345 |
| 2024-02-14 | 53.15 | $52.80 | 168549 |
| 2024-02-13 | 53.23 | $52.41 | 202400 |
| 2024-02-12 | 53.37 | $53.70 | 137300 |
| 2024-02-09 | 53.40 | $53.33 | 149537 |
| 2024-02-08 | 53.48 | $52.76 | 111705 |
| 2024-02-07 | 53.62 | $51.62 | 116806 |
| 2024-02-06 | 53.88 | $51.91 | 120293 |
| 2024-02-05 | 54.12 | $52.15 | 207734 |
| 2024-02-02 | 54.34 | $53.11 | 193400 |
| 2024-02-01 | 54.47 | $53.58 | 149700 |
| 2024-01-31 | 54.57 | $53.18 | 255326 |
| 2024-01-30 | 54.71 | $54.71 | 188705 |
| 2024-01-29 | 54.71 | $54.19 | 224900 |
| 2024-01-26 | 54.78 | $54.57 | 124100 |
| 2024-01-25 | 54.82 | $54.03 | 124312 |
| 2024-01-24 | 54.93 | $53.96 | 107846 |
| 2024-01-23 | 55.05 | $55.20 | 141315 |
| 2024-01-22 | 55.07 | $55.72 | 180800 |
| 2024-01-19 | 55.04 | $55.00 | 188400 |
| 2024-01-18 | 55.10 | $54.16 | 130900 |
| 2024-01-17 | 55.24 | $54.82 | 92230 |
| 2024-01-16 | 55.33 | $55.81 | 112300 |
| 2024-01-12 | 55.33 | $56.59 | 80800 |
| 2024-01-11 | 55.26 | $55.43 | 115436 |
| 2024-01-10 | 55.29 | $54.86 | 123100 |
| 2024-01-09 | 55.38 | $53.86 | 135800 |
| 2024-01-08 | 55.57 | $53.74 | 103079 |
| 2024-01-05 | 55.78 | $53.06 | 132400 |
| 2024-01-04 | 56.07 | $53.86 | 121200 |
| 2024-01-03 | 56.29 | $54.40 | 211145 |
| 2024-01-02 | 56.46 | $55.67 | 102400 |
| 2023-12-29 | 56.52 | $55.85 | 168012 |
| 2023-12-28 | 56.55 | $56.70 | 134821 |
| 2023-12-27 | 56.49 | $57.44 | 121900 |
| 2023-12-26 | 56.34 | $56.94 | 74915 |
| 2023-12-22 | 56.23 | $56.86 | 105000 |
| 2023-12-21 | 56.11 | $56.92 | 137800 |
| 2023-12-20 | 55.97 | $56.94 | 251000 |
| 2023-12-19 | 55.82 | $57.31 | 273300 |
| 2023-12-18 | 55.61 | $56.29 | 186709 |
| 2023-12-15 | 55.49 | $56.21 | 509500 |
| 2023-12-14 | 55.36 | $57.25 | 267200 |
| 2023-12-13 | 55.12 | $56.81 | 320239 |
| 2023-12-12 | 54.90 | $55.01 | 96400 |
| 2023-12-11 | 54.83 | $55.25 | 134000 |
| 2023-12-08 | 54.72 | $55.01 | 102748 |
| 2023-12-07 | 54.61 | $55.24 | 181500 |
| 2023-12-06 | 54.46 | $55.27 | 137924 |
| 2023-12-05 | 54.29 | $55.86 | 103704 |
| 2023-12-04 | 54.04 | $55.90 | 108000 |
| 2023-12-01 | 53.76 | $55.82 | 178719 |
| 2023-11-30 | 53.47 | $54.26 | 227022 |
| 2023-11-29 | 53.30 | $54.48 | 97900 |
| 2023-11-28 | 53.10 | $54.46 | 90600 |
| 2023-11-27 | 52.87 | $54.12 | 117400 |
| 2023-11-24 | 52.66 | $54.30 | 48613 |
| 2023-11-22 | 52.41 | $53.78 | 69745 |
| 2023-11-21 | 52.19 | $53.60 | 75425 |
| 2023-11-20 | 51.97 | $53.95 | 93825 |
| 2023-11-17 | 51.70 | $53.67 | 224800 |
| 2023-11-16 | 51.42 | $53.11 | 127700 |
| 2023-11-15 | 51.19 | $53.36 | 153341 |
| 2023-11-14 | 50.91 | $53.73 | 174841 |
| 2023-11-13 | 50.58 | $51.27 | 70268 |
| 2023-11-10 | 50.48 | $50.84 | 109232 |
| 2023-11-09 | 50.42 | $50.29 | 96400 |
| 2023-11-08 | 50.40 | $51.47 | 216832 |
| 2023-11-07 | 50.27 | $50.37 | 174028 |
| 2023-11-06 | 50.25 | $51.22 | 127200 |
| 2023-11-03 | 50.14 | $51.44 | 178000 |
| 2023-11-02 | 50.01 | $51.40 | 140904 |
| 2023-11-01 | 49.89 | $50.23 | 110113 |
| 2023-10-31 | 49.89 | $50.04 | 132038 |
| 2023-10-30 | 49.90 | $49.61 | 120500 |
| 2023-10-27 | 49.97 | $49.40 | 76200 |
| 2023-10-26 | 50.07 | $50.38 | 136500 |
| 2023-10-25 | 50.07 | $50.15 | 210600 |
| 2023-10-24 | 50.10 | $50.65 | 433200 |
| 2023-10-23 | 50.09 | $48.61 | 135607 |
| 2023-10-20 | 50.28 | $49.06 | 229828 |
| 2023-10-19 | 50.45 | $49.11 | 182641 |
| 2023-10-18 | 50.62 | $49.66 | 153306 |
| 2023-10-17 | 50.74 | $50.49 | 218332 |
| 2023-10-16 | 50.78 | $49.83 | 162700 |
| 2023-10-13 | 50.89 | $49.68 | 159103 |
| 2023-10-12 | 51.01 | $49.94 | 209146 |
| 2023-10-11 | 51.12 | $50.84 | 191305 |
| 2023-10-10 | 51.14 | $50.33 | 287120 |
| 2023-10-09 | 51.21 | $50.97 | 412013 |
| 2023-10-06 | 51.21 | $51.37 | 156600 |
| 2023-10-05 | 51.18 | $52.07 | 170200 |
| 2023-10-04 | 51.07 | $51.88 | 134015 |
| 2023-10-03 | 50.97 | $50.60 | 123403 |
| 2023-10-02 | 50.99 | $51.06 | 221300 |
| 2023-09-29 | 50.98 | $51.36 | 190740 |
| 2023-09-28 | 50.93 | $51.06 | 138000 |
| 2023-09-27 | 50.92 | $50.89 | 199800 |
| 2023-09-26 | 50.92 | $51.15 | 133725 |
| 2023-09-25 | 50.89 | $52.11 | 181658 |
| 2023-09-22 | 50.77 | $51.32 | 148758 |
| 2023-09-21 | 50.71 | $50.82 | 104945 |
| 2023-09-20 | 50.70 | $50.70 | 106500 |
| 2023-09-19 | 50.70 | $50.58 | 76000 |
| 2023-09-18 | 50.71 | $50.41 | 77232 |
| 2023-09-15 | 50.73 | $50.91 | 422405 |
| 2023-09-14 | 50.70 | $50.82 | 87700 |
| 2023-09-13 | 50.67 | $50.09 | 132898 |
| 2023-09-12 | 50.72 | $50.75 | 81345 |
| 2023-09-11 | 50.71 | $50.77 | 81710 |
| 2023-09-08 | 50.71 | $50.54 | 90700 |
| 2023-09-07 | 50.73 | $50.45 | 121845 |
| 2023-09-06 | 50.76 | $50.65 | 97700 |
| 2023-09-05 | 50.80 | $50.61 | 133407 |
| 2023-09-01 | 50.87 | $51.77 | 113323 |
| 2023-08-31 | 50.83 | $51.13 | 139049 |
| 2023-08-30 | 50.88 | $51.57 | 88907 |
| 2023-08-29 | 50.90 | $51.00 | 78800 |
| 2023-08-28 | 51.00 | $50.66 | 77536 |
| 2023-08-25 | 51.14 | $50.25 | 78847 |
| 2023-08-24 | 51.35 | $50.26 | 106531 |
| 2023-08-23 | 51.58 | $50.70 | 111404 |
| 2023-08-22 | 51.80 | $49.81 | 78300 |
| 2023-08-21 | 52.12 | $49.69 | 150537 |
| 2023-08-18 | 52.49 | $50.06 | 134109 |
| 2023-08-17 | 52.86 | $49.93 | 220210 |
| 2023-08-16 | 53.26 | $50.56 | 119644 |
| 2023-08-15 | 53.63 | $51.21 | 150100 |
| 2023-08-14 | 53.94 | $51.70 | 167340 |
| 2023-08-11 | 54.22 | $51.96 | 148300 |
| 2023-08-10 | 54.48 | $51.31 | 151633 |
| 2023-08-09 | 54.82 | $51.49 | 312100 |
| 2023-08-08 | 55.15 | $55.00 | 213600 |
| 2023-08-07 | 55.14 | $55.69 | 125200 |
| 2023-08-04 | 55.04 | $54.65 | 133848 |
| 2023-08-03 | 55.03 | $54.99 | 68008 |
| 2023-08-02 | 54.98 | $54.87 | 98000 |
| 2023-08-01 | 54.93 | $54.85 | 117755 |
| 2023-07-31 | 54.87 | $54.91 | 127500 |
| 2023-07-28 | 54.79 | $55.03 | 137104 |
| 2023-07-27 | 54.69 | $55.34 | 124300 |
| 2023-07-26 | 54.55 | $56.02 | 89216 |
| 2023-07-25 | 54.32 | $55.92 | 131400 |
| 2023-07-24 | 54.09 | $56.18 | 96026 |
| 2023-07-21 | 53.81 | $55.89 | 146130 |
| 2023-07-20 | 53.55 | $55.81 | 129624 |
| 2023-07-19 | 53.27 | $54.86 | 178100 |
| 2023-07-18 | 53.08 | $53.99 | 121700 |
| 2023-07-17 | 52.97 | $53.80 | 142015 |
| 2023-07-14 | 52.89 | $53.77 | 188526 |
| 2023-07-13 | 52.81 | $53.78 | 75831 |
| 2023-07-12 | 52.72 | $53.61 | 151321 |
| 2023-07-11 | 52.65 | $53.31 | 163700 |
| 2023-07-10 | 52.60 | $52.32 | 147932 |
| 2023-07-07 | 52.65 | $52.25 | 160500 |
| 2023-07-06 | 52.72 | $52.14 | 155434 |
| 2023-07-05 | 52.81 | $52.70 | 172605 |
| 2023-07-03 | 52.84 | $52.89 | 75900 |
| 2023-06-30 | 52.86 | $52.42 | 361301 |
| 2023-06-29 | 52.93 | $52.38 | 121900 |
| 2023-06-28 | 52.99 | $52.59 | 187242 |
| 2023-06-27 | 53.04 | $52.86 | 147400 |
| 2023-06-26 | 53.05 | $52.32 | 146929 |
| 2023-06-23 | 53.11 | $51.34 | 473623 |
| 2023-06-22 | 53.26 | $52.29 | 154405 |
| 2023-06-21 | 53.32 | $53.01 | 159000 |
| 2023-06-20 | 53.31 | $53.42 | 118300 |
| 2023-06-16 | 53.25 | $54.09 | 395300 |
| 2023-06-15 | 53.13 | $54.64 | 262600 |
| 2023-06-14 | 52.94 | $53.84 | 349907 |
| 2023-06-13 | 52.83 | $53.02 | 170800 |
| 2023-06-12 | 52.79 | $52.71 | 213300 |
| 2023-06-09 | 52.79 | $52.78 | 158300 |
| 2023-06-08 | 52.78 | $53.50 | 191600 |
| 2023-06-07 | 52.71 | $54.93 | 196313 |
| 2023-06-06 | 52.47 | $53.43 | 163500 |
| 2023-06-05 | 52.36 | $52.77 | 215823 |
| 2023-06-02 | 52.29 | $53.74 | 196436 |
| 2023-06-01 | 52.10 | $52.43 | 150100 |
| 2023-05-31 | 52.03 | $52.11 | 383813 |
| 2023-05-30 | 51.96 | $51.84 | 152230 |
| 2023-05-26 | 51.91 | $51.61 | 186936 |
| 2023-05-25 | 51.88 | $50.96 | 120121 |
| 2023-05-24 | 51.90 | $51.55 | 117641 |
| 2023-05-23 | 51.84 | $52.29 | 145719 |
| 2023-05-22 | 51.71 | $51.91 | 174600 |
| 2023-05-19 | 51.59 | $52.50 | 178200 |
| 2023-05-18 | 51.41 | $52.82 | 113309 |
| 2023-05-17 | 51.19 | $53.36 | 154000 |
| 2023-05-16 | 50.90 | $52.40 | 156910 |
| 2023-05-15 | 50.68 | $53.20 | 105200 |
| 2023-05-12 | 50.38 | $53.62 | 158800 |
| 2023-05-11 | 50.03 | $53.45 | 273447 |
| 2023-05-10 | 49.67 | $53.30 | 580843 |
| 2023-05-09 | 49.32 | $49.26 | 320834 |
| 2023-05-08 | 49.36 | $49.53 | 329511 |
| 2023-05-05 | 49.38 | $49.30 | 193145 |
| 2023-05-04 | 49.42 | $48.76 | 188406 |
| 2023-05-03 | 49.53 | $48.79 | 255544 |
| 2023-05-02 | 49.63 | $48.19 | 176100 |
| 2023-05-01 | 49.80 | $49.36 | 148800 |
| 2023-04-28 | 49.87 | $49.77 | 239100 |
| 2023-04-27 | 49.91 | $50.06 | 197510 |
| 2023-04-26 | 49.92 | $48.43 | 164024 |
| 2023-04-25 | 50.09 | $48.88 | 116600 |
| 2023-04-24 | 50.23 | $49.50 | 122500 |
| 2023-04-21 | 50.30 | $49.99 | 112945 |
| 2023-04-20 | 50.32 | $49.87 | 174100 |
| 2023-04-19 | 50.35 | $50.13 | 151136 |
| 2023-04-18 | 50.36 | $50.13 | 256400 |
| 2023-04-17 | 50.37 | $50.65 | 373825 |
| 2023-04-14 | 50.34 | $50.21 | 221042 |
| 2023-04-13 | 50.36 | $50.38 | 162300 |
| 2023-04-12 | 50.38 | $50.52 | 181600 |
| 2023-04-11 | 50.39 | $51.00 | 262948 |
| 2023-04-10 | 50.36 | $50.65 | 190551 |
| 2023-04-06 | 50.37 | $50.45 | 163000 |
| 2023-04-05 | 50.41 | $50.09 | 251300 |
| 2023-04-04 | 50.49 | $49.56 | 308000 |
| 2023-04-03 | 50.64 | $50.17 | 307054 |
| 2023-03-31 | 50.74 | $51.58 | 268900 |
| 2023-03-30 | 50.72 | $50.80 | 189746 |
| 2023-03-29 | 50.78 | $50.64 | 237000 |
| 2023-03-28 | 50.88 | $49.75 | 185862 |
| 2023-03-27 | 51.09 | $49.74 | 194702 |
| 2023-03-24 | 51.32 | $49.36 | 283300 |
| 2023-03-23 | 51.62 | $48.25 | 414500 |
| 2023-03-22 | 52.06 | $49.11 | 294600 |
| 2023-03-21 | 52.43 | $51.15 | 221100 |
| 2023-03-20 | 52.65 | $51.70 | 294900 |
| 2023-03-17 | 52.84 | $50.97 | 597337 |
| 2023-03-16 | 53.14 | $52.80 | 366447 |
| 2023-03-15 | 53.29 | $52.82 | 366744 |
| 2023-03-14 | 53.47 | $52.64 | 225115 |
| 2023-03-13 | 53.68 | $51.69 | 258600 |
| 2023-03-10 | 54.02 | $51.25 | 254521 |
| 2023-03-09 | 54.42 | $52.60 | 210000 |
| 2023-03-08 | 54.72 | $52.77 | 252539 |
| 2023-03-07 | 55.02 | $52.21 | 201712 |
| 2023-03-06 | 55.40 | $52.95 | 337600 |
| 2023-03-03 | 55.74 | $53.89 | 196400 |
| 2023-03-02 | 56.01 | $53.80 | 374400 |
| 2023-03-01 | 56.32 | $53.73 | 313300 |
| 2023-02-28 | 56.67 | $55.00 | 675000 |
| 2023-02-27 | 56.90 | $55.56 | 394400 |
| 2023-02-24 | 57.09 | $54.73 | 274700 |
| 2023-02-23 | 57.37 | $55.19 | 349000 |
| 2023-02-22 | 57.61 | $53.91 | 1.0M |
| 2023-02-21 | 57.98 | $57.80 | 251400 |
| 2023-02-17 | 57.98 | $58.51 | 291200 |
| 2023-02-16 | 57.90 | $58.58 | 131600 |
| 2023-02-15 | 57.81 | $58.12 | 171500 |
| 2023-02-14 | 57.74 | $57.70 | 201300 |
| 2023-02-13 | 57.71 | $58.03 | 245405 |
| 2023-02-10 | 57.63 | $58.01 | 416018 |
| 2023-02-09 | 57.54 | $56.38 | 400734 |
| 2023-02-08 | 57.60 | $57.26 | 262847 |
| 2023-02-07 | 57.55 | $57.05 | 280045 |
| 2023-02-06 | 57.49 | $57.92 | 192000 |
| 2023-02-03 | 57.34 | $59.17 | 255542 |
| 2023-02-02 | 57.04 | $59.60 | 246024 |
| 2023-02-01 | 56.67 | $59.02 | 209942 |
| 2023-01-31 | 56.32 | $58.83 | 396100 |
| 2023-01-30 | 55.96 | $57.47 | 172733 |
| 2023-01-27 | 55.70 | $57.66 | 188600 |
| 2023-01-26 | 55.40 | $56.92 | 155925 |
| 2023-01-25 | 55.16 | $56.37 | 165900 |
| 2023-01-24 | 54.96 | $56.44 | 171706 |
| 2023-01-23 | 54.75 | $57.02 | 184845 |
| 2023-01-20 | 54.46 | $56.14 | 177233 |
| 2023-01-19 | 54.25 | $56.08 | 178400 |
| 2023-01-18 | 54.05 | $55.73 | 264700 |
| 2023-01-17 | 53.87 | $56.08 | 242400 |
| 2023-01-13 | 53.67 | $55.15 | 245120 |
| 2023-01-12 | 53.55 | $55.25 | 184238 |
| 2023-01-11 | 53.43 | $54.08 | 169100 |
| 2023-01-10 | 53.43 | $52.28 | 169806 |
| 2023-01-09 | 53.63 | $52.86 | 213150 |
| 2023-01-06 | 53.79 | $54.18 | 196000 |
| 2023-01-05 | 53.83 | $52.47 | 303000 |
| 2023-01-04 | 54.05 | $53.78 | 194100 |
| 2023-01-03 | 54.16 | $52.83 | 248730 |
| 2022-12-30 | 54.38 | $52.22 | 238545 |
| 2022-12-29 | 54.67 | $52.11 | 240833 |
| 2022-12-28 | 54.99 | $52.60 | 225045 |
| 2022-12-27 | 55.28 | $54.10 | 209621 |
| 2022-12-23 | 55.42 | $54.08 | 173500 |
| 2022-12-22 | 55.57 | $54.05 | 201100 |
| 2022-12-21 | 55.72 | $54.62 | 146831 |
| 2022-12-20 | 55.82 | $54.81 | 158580 |
| 2022-12-19 | 55.90 | $55.04 | 163791 |
| 2022-12-16 | 55.96 | $55.40 | 694100 |
| 2022-12-15 | 55.97 | $55.82 | 243134 |
| 2022-12-14 | 55.92 | $55.70 | 260500 |
| 2022-12-13 | 55.89 | $56.61 | 292532 |
| 2022-12-12 | 55.76 | $56.79 | 236500 |
| 2022-12-09 | 55.62 | $56.70 | 254525 |
| 2022-12-08 | 55.50 | $56.54 | 156337 |
| 2022-12-07 | 55.37 | $55.76 | 439800 |
| 2022-12-06 | 55.32 | $56.40 | 281324 |
| 2022-12-05 | 55.20 | $56.41 | 278141 |
| 2022-12-02 | 55.08 | $56.96 | 299900 |
| 2022-12-01 | 54.89 | $55.64 | 237042 |
| 2022-11-30 | 54.82 | $56.26 | 459927 |
| 2022-11-29 | 54.69 | $54.91 | 184202 |
| 2022-11-28 | 54.70 | $53.30 | 228600 |
| 2022-11-25 | 54.88 | $54.76 | 86744 |
| 2022-11-23 | 54.93 | $54.15 | 200100 |
| 2022-11-22 | 55.05 | $55.12 | 316800 |
| 2022-11-21 | 55.07 | $55.30 | 273046 |
| 2022-11-18 | 55.08 | $53.69 | 269224 |
| 2022-11-17 | 55.24 | $53.22 | 276034 |
| 2022-11-16 | 55.46 | $53.20 | 258100 |
| 2022-11-15 | 55.69 | $55.02 | 348521 |
| 2022-11-14 | 55.74 | $55.70 | 249100 |
| 2022-11-11 | 55.72 | $57.26 | 234149 |
| 2022-11-10 | 55.53 | $57.58 | 276100 |
| 2022-11-09 | 55.28 | $54.59 | 190800 |
| 2022-11-08 | 55.31 | $54.41 | 313100 |
| 2022-11-07 | 55.34 | $55.39 | 165838 |
| 2022-11-04 | 55.26 | $55.61 | 187100 |
| 2022-11-03 | 55.13 | $54.54 | 166700 |
| 2022-11-02 | 55.10 | $55.04 | 234300 |
| 2022-11-01 | 55.02 | $55.50 | 256038 |
| 2022-10-31 | 54.89 | $56.70 | 214900 |
| 2022-10-28 | 54.65 | $57.01 | 250885 |
| 2022-10-27 | 54.38 | $56.20 | 185800 |
| 2022-10-26 | 54.19 | $56.01 | 219617 |
| 2022-10-25 | 54.01 | $55.71 | 338500 |
| 2022-10-24 | 53.87 | $55.19 | 178310 |
| 2022-10-21 | 53.78 | $54.83 | 161535 |
| 2022-10-20 | 53.75 | $54.76 | 173345 |
| 2022-10-19 | 53.75 | $54.64 | 205700 |
| 2022-10-18 | 53.80 | $54.60 | 332744 |
| 2022-10-17 | 53.89 | $54.23 | 540200 |
| 2022-10-14 | 54.06 | $52.25 | 141800 |
| 2022-10-13 | 54.46 | $53.00 | 358634 |
| 2022-10-12 | 54.84 | $51.71 | 228935 |
| 2022-10-11 | 55.39 | $51.51 | 246562 |
| 2022-10-10 | 56.02 | $51.14 | 244800 |
| 2022-10-07 | 56.77 | $51.31 | 361600 |
| 2022-10-06 | 57.56 | $52.67 | 417700 |
| 2022-10-05 | 58.29 | $54.30 | 425800 |
| 2022-10-04 | 58.92 | $56.41 | 348220 |
| 2022-10-03 | 59.39 | $56.33 | 301708 |
| 2022-09-30 | 59.90 | $56.53 | 267700 |
| 2022-09-29 | 60.43 | $55.31 | 291600 |
| 2022-09-28 | 61.13 | $57.43 | 408247 |
| 2022-09-27 | 61.66 | $56.19 | 439300 |
| 2022-09-26 | 62.36 | $56.40 | 690500 |
| 2022-09-23 | 63.09 | $59.24 | 203300 |
| 2022-09-22 | 63.58 | $60.72 | 212442 |
| 2022-09-21 | 63.97 | $61.84 | 202600 |
| 2022-09-20 | 64.26 | $62.44 | 190304 |
| 2022-09-19 | 64.52 | $62.76 | 201209 |
| 2022-09-16 | 64.76 | $62.46 | 704300 |
| 2022-09-15 | 65.05 | $62.18 | 205700 |
| 2022-09-14 | 65.37 | $62.45 | 506100 |
| 2022-09-13 | 65.69 | $65.14 | 317300 |
| 2022-09-12 | 65.76 | $66.85 | 271200 |
| 2022-09-09 | 65.65 | $66.14 | 260845 |
| 2022-09-08 | 65.61 | $65.49 | 200500 |
| 2022-09-07 | 65.63 | $65.88 | 235246 |
| 2022-09-06 | 65.61 | $64.51 | 228934 |
| 2022-09-02 | 65.71 | $64.14 | 322400 |
| 2022-09-01 | 65.84 | $64.43 | 338628 |
| 2022-08-31 | 65.94 | $65.51 | 411500 |
| 2022-08-30 | 65.93 | $65.91 | 247940 |
| 2022-08-29 | 65.88 | $66.41 | 252527 |
| 2022-08-26 | 65.78 | $66.27 | 210962 |
| 2022-08-25 | 65.69 | $67.10 | 168700 |
| 2022-08-24 | 65.50 | $66.53 | 213542 |
| 2022-08-23 | 65.35 | $65.90 | 362814 |
| 2022-08-22 | 65.25 | $66.70 | 288635 |
| 2022-08-19 | 65.05 | $66.43 | 303338 |
| 2022-08-18 | 64.86 | $65.30 | 245837 |
| 2022-08-17 | 64.75 | $65.48 | 225804 |
| 2022-08-16 | 64.61 | $65.55 | 240617 |
| 2022-08-15 | 64.45 | $65.73 | 271900 |
| 2022-08-12 | 64.24 | $66.16 | 398348 |
| 2022-08-11 | 63.96 | $64.83 | 300100 |
| 2022-08-10 | 63.79 | $64.73 | 316500 |
| 2022-08-09 | 63.60 | $64.72 | 412113 |
| 2022-08-08 | 63.40 | $63.91 | 233400 |
| 2022-08-05 | 63.26 | $63.05 | 177715 |
| 2022-08-04 | 63.19 | $63.75 | 272500 |
| 2022-08-03 | 63.03 | $64.05 | 277500 |
| 2022-08-02 | 62.83 | $64.89 | 146438 |
| 2022-08-01 | 62.52 | $65.82 | 245617 |
| 2022-07-29 | 62.11 | $64.84 | 222700 |
| 2022-07-28 | 61.77 | $63.99 | 148988 |
| 2022-07-27 | 61.50 | $63.39 | 157926 |
| 2022-07-26 | 61.28 | $62.95 | 177000 |
| 2022-07-25 | 61.09 | $63.06 | 268813 |
| 2022-07-22 | 60.89 | $62.13 | 141718 |
| 2022-07-21 | 60.77 | $61.54 | 167928 |
| 2022-07-20 | 60.69 | $61.03 | 177200 |
| 2022-07-19 | 60.65 | $61.22 | 212204 |
| 2022-07-18 | 60.60 | $60.55 | 185200 |
| 2022-07-15 | 60.60 | $60.86 | 152132 |
| 2022-07-14 | 60.57 | $60.01 | 115640 |
| 2022-07-13 | 60.61 | $59.95 | 149100 |
| 2022-07-12 | 60.63 | $60.93 | 199517 |
| 2022-07-11 | 60.57 | $60.10 | 130812 |
| 2022-07-08 | 60.59 | $60.48 | 158038 |
| 2022-07-07 | 60.58 | $60.15 | 141800 |
| 2022-07-06 | 60.60 | $60.62 | 211722 |
| 2022-07-05 | 60.57 | $60.54 | 204400 |
| 2022-07-01 | 60.54 | $61.59 | 206600 |
| 2022-06-30 | 60.41 | $60.61 | 333019 |
| 2022-06-29 | 60.35 | $61.10 | 224215 |
| 2022-06-28 | 60.25 | $61.67 | 261011 |
| 2022-06-27 | 60.07 | $61.61 | 192400 |
| 2022-06-24 | 59.89 | $61.65 | 286205 |
| 2022-06-23 | 59.68 | $60.95 | 208800 |
| 2022-06-22 | 59.54 | $59.46 | 520647 |
| 2022-06-21 | 59.52 | $58.80 | 575248 |
| 2022-06-17 | 59.54 | $60.76 | 602839 |
| 2022-06-16 | 59.36 | $59.94 | 455247 |
| 2022-06-15 | 59.24 | $59.99 | 521946 |
| 2022-06-14 | 59.10 | $56.48 | 441500 |
| 2022-06-13 | 59.29 | $57.39 | 489329 |
| 2022-06-10 | 59.38 | $61.06 | 326639 |
| 2022-06-09 | 59.09 | $61.78 | 812648 |
| 2022-06-08 | 58.68 | $60.72 | 394800 |
| 2022-06-07 | 58.34 | $61.09 | 221900 |
| 2022-06-06 | 57.92 | $59.28 | 279000 |
| 2022-06-03 | 57.65 | $59.20 | 251600 |
| 2022-06-02 | 57.37 | $58.94 | 232716 |
| 2022-06-01 | 57.08 | $59.43 | 261500 |
| 2022-05-31 | 56.72 | $59.15 | 377881 |
| 2022-05-27 | 56.35 | $58.92 | 157300 |
| 2022-05-26 | 55.96 | $58.40 | 281800 |
| 2022-05-25 | 55.59 | $59.11 | 330634 |
| 2022-05-24 | 55.12 | $58.15 | 250502 |
| 2022-05-23 | 54.72 | $56.13 | 195504 |
| 2022-05-20 | 54.50 | $55.78 | 274112 |
| 2022-05-19 | 54.32 | $55.89 | 366100 |
| 2022-05-18 | 54.11 | $56.45 | 293780 |
| 2022-05-17 | 53.85 | $57.23 | 273542 |
| 2022-05-16 | 53.51 | $55.45 | 243900 |
| 2022-05-13 | 53.33 | $54.55 | 305100 |
| 2022-05-12 | 53.24 | $54.09 | 283600 |
| 2022-05-11 | 53.20 | $52.62 | 316500 |
| 2022-05-10 | 53.32 | $52.00 | 465800 |
| 2022-05-09 | 53.52 | $53.73 | 327700 |
| 2022-05-06 | 53.56 | $53.82 | 230021 |
| 2022-05-05 | 53.61 | $54.48 | 275246 |
| 2022-05-04 | 53.60 | $53.81 | 249519 |
| 2022-05-03 | 53.66 | $52.81 | 280400 |
| 2022-05-02 | 53.85 | $50.94 | 242526 |
| 2022-04-29 | 54.25 | $51.53 | 358622 |
| 2022-04-28 | 54.64 | $52.56 | 236518 |
| 2022-04-27 | 54.96 | $51.51 | 317145 |
| 2022-04-26 | 55.42 | $53.41 | 176900 |
| 2022-04-25 | 55.74 | $54.16 | 198034 |
| 2022-04-22 | 56.00 | $54.79 | 216100 |
| 2022-04-21 | 56.21 | $55.38 | 232515 |
| 2022-04-20 | 56.38 | $55.62 | 192400 |
| 2022-04-19 | 56.54 | $54.92 | 528147 |
| 2022-04-18 | 56.78 | $54.59 | 194006 |
| 2022-04-14 | 57.06 | $55.81 | 169700 |
| 2022-04-13 | 57.24 | $55.43 | 296100 |
| 2022-04-12 | 57.47 | $56.10 | 400100 |
| 2022-04-11 | 57.63 | $56.09 | 254700 |
| 2022-04-08 | 57.81 | $55.90 | 383500 |
| 2022-04-07 | 58.00 | $55.84 | 224927 |
| 2022-04-06 | 58.21 | $56.33 | 203000 |
| 2022-04-05 | 58.37 | $55.81 | 345711 |
| 2022-04-04 | 58.59 | $58.18 | 283200 |
| 2022-04-01 | 58.57 | $60.15 | 161400 |
| 2022-03-31 | 58.34 | $59.01 | 234000 |
| 2022-03-30 | 58.20 | $59.46 | 220200 |
| 2022-03-29 | 58.00 | $60.79 | 319547 |
| 2022-03-28 | 57.63 | $59.38 | 237700 |
| 2022-03-25 | 57.37 | $58.56 | 161019 |
| 2022-03-24 | 57.16 | $58.01 | 278624 |
| 2022-03-23 | 56.98 | $57.34 | 202903 |
| 2022-03-22 | 56.85 | $57.57 | 207500 |
| 2022-03-21 | 56.67 | $57.91 | 139800 |
| 2022-03-18 | 56.44 | $57.84 | 477144 |
| 2022-03-17 | 56.21 | $58.60 | 229100 |
| 2022-03-16 | 55.88 | $57.10 | 240243 |
| 2022-03-15 | 55.69 | $56.82 | 278735 |
| 2022-03-14 | 55.50 | $57.24 | 195111 |
| 2022-03-11 | 55.27 | $57.44 | 160100 |
| 2022-03-10 | 54.99 | $57.05 | 141320 |
| 2022-03-09 | 54.74 | $56.37 | 317610 |
| 2022-03-08 | 54.54 | $56.65 | 395440 |
| 2022-03-07 | 54.29 | $55.69 | 266300 |
| 2022-03-04 | 54.13 | $55.84 | 176532 |
| 2022-03-03 | 53.95 | $55.60 | 252641 |
| 2022-03-02 | 53.79 | $54.76 | 285000 |
| 2022-03-01 | 53.73 | $53.26 | 331200 |
| 2022-02-28 | 53.82 | $53.31 | 415900 |
| 2022-02-25 | 53.94 | $53.41 | 203216 |
| 2022-02-24 | 54.06 | $52.75 | 316736 |
| 2022-02-23 | 54.27 | $52.73 | 401900 |
| 2022-02-22 | 54.50 | $53.40 | 190300 |
| 2022-02-18 | 54.70 | $54.50 | 143904 |
| 2022-02-17 | 54.81 | $54.97 | 171200 |
| 2022-02-16 | 54.90 | $55.38 | 253347 |
| 2022-02-15 | 54.97 | $53.97 | 157900 |
| 2022-02-14 | 55.20 | $53.33 | 236822 |
| 2022-02-11 | 55.53 | $54.44 | 208714 |
| 2022-02-10 | 55.78 | $53.37 | 310600 |
| 2022-02-09 | 56.16 | $54.50 | 441838 |
| 2022-02-08 | 56.46 | $53.26 | 266545 |
| 2022-02-07 | 56.91 | $53.61 | 220700 |
| 2022-02-04 | 57.37 | $53.41 | 446200 |
| 2022-02-03 | 57.87 | $54.40 | 398300 |
| 2022-02-02 | 58.30 | $56.43 | 312400 |
| 2022-02-01 | 58.55 | $56.73 | 326661 |
| 2022-01-31 | 58.78 | $57.83 | 363200 |
| 2022-01-28 | 58.90 | $57.62 | 419643 |
| 2022-01-27 | 59.04 | $57.16 | 268400 |
| 2022-01-26 | 59.23 | $57.28 | 331200 |
| 2022-01-25 | 59.40 | $58.77 | 241530 |
| 2022-01-24 | 59.43 | $58.64 | 359500 |
| 2022-01-21 | 59.46 | $58.75 | 302735 |
| 2022-01-20 | 59.46 | $58.52 | 361623 |
| 2022-01-19 | 59.47 | $59.99 | 278400 |
| 2022-01-18 | 59.33 | $60.50 | 417100 |
| 2022-01-14 | 59.11 | $60.59 | 306102 |
| 2022-01-13 | 58.87 | $59.77 | 199000 |
| 2022-01-12 | 58.68 | $58.85 | 350900 |
| 2022-01-11 | 58.55 | $60.27 | 509552 |
| 2022-01-10 | 58.27 | $61.45 | 226648 |
| 2022-01-07 | 57.84 | $61.00 | 301960 |
| 2022-01-06 | 57.43 | $59.27 | 187600 |
| 2022-01-05 | 57.17 | $59.16 | 257787 |
| 2022-01-04 | 56.90 | $58.93 | 274100 |
| 2022-01-03 | 56.64 | $58.28 | 261900 |
| 2021-12-31 | 56.42 | $57.47 | 452148 |
| 2021-12-30 | 56.25 | $57.28 | 459408 |
| 2021-12-29 | 56.07 | $57.72 | 216634 |
| 2021-12-28 | 55.83 | $57.42 | 153744 |
| 2021-12-27 | 55.59 | $56.95 | 240241 |
| 2021-12-23 | 55.37 | $56.00 | 173700 |
| 2021-12-22 | 55.24 | $56.07 | 246400 |
| 2021-12-21 | 55.10 | $56.53 | 260520 |
| 2021-12-20 | 54.92 | $55.28 | 407300 |
| 2021-12-17 | 54.85 | $57.09 | 615931 |
| 2021-12-16 | 54.62 | $55.71 | 421741 |
| 2021-12-15 | 54.51 | $54.84 | 262527 |
| 2021-12-14 | 54.51 | $53.92 | 303100 |
| 2021-12-13 | 54.60 | $55.07 | 407134 |
| 2021-12-10 | 54.59 | $55.08 | 351000 |
| 2021-12-09 | 54.60 | $55.57 | 367018 |
| 2021-12-08 | 54.57 | $56.26 | 291300 |
| 2021-12-07 | 54.47 | $55.35 | 338700 |
| 2021-12-06 | 54.45 | $55.86 | 427215 |
| 2021-12-03 | 54.39 | $53.46 | 332100 |
| 2021-12-02 | 54.55 | $53.24 | 368861 |
| 2021-12-01 | 54.74 | $50.96 | 288058 |
| 2021-11-30 | 55.16 | $52.24 | 472400 |
| 2021-11-29 | 55.47 | $52.29 | 291900 |
| 2021-11-26 | 55.78 | $52.77 | 206900 |
| 2021-11-24 | 56.06 | $55.50 | 116942 |
| 2021-11-23 | 56.09 | $55.17 | 303600 |
| 2021-11-22 | 56.15 | $55.85 | 176200 |
| 2021-11-19 | 56.16 | $55.94 | 227511 |
| 2021-11-18 | 56.15 | $56.69 | 207267 |
| 2021-11-17 | 56.08 | $56.98 | 241346 |
| 2021-11-16 | 55.98 | $56.79 | 233600 |
| 2021-11-15 | 55.89 | $57.44 | 250700 |
| 2021-11-12 | 55.75 | $56.46 | 252716 |
| 2021-11-11 | 55.69 | $57.33 | 255200 |
| 2021-11-10 | 55.55 | $58.18 | 693639 |
| 2021-11-09 | 55.31 | $56.23 | 650616 |
| 2021-11-08 | 55.25 | $54.40 | 294860 |
| 2021-11-05 | 55.35 | $55.46 | 536895 |
| 2021-11-04 | 55.34 | $53.32 | 214400 |
| 2021-11-03 | 55.53 | $54.33 | 273841 |
| 2021-11-02 | 55.62 | $54.00 | 349100 |
| 2021-11-01 | 55.73 | $54.50 | 457708 |
| 2021-10-29 | 55.79 | $53.78 | 542300 |
| 2021-10-28 | 55.92 | $56.23 | 502912 |
| 2021-10-27 | 55.81 | $57.10 | 223600 |
| 2021-10-26 | 55.59 | $56.40 | 211900 |
| 2021-10-25 | 55.44 | $55.92 | 216851 |
| 2021-10-22 | 55.33 | $56.14 | 182612 |
| 2021-10-21 | 55.20 | $57.09 | 218600 |
| 2021-10-20 | 54.98 | $57.31 | 206819 |
| 2021-10-19 | 54.73 | $56.91 | 212142 |
| 2021-10-18 | 54.53 | $56.89 | 298500 |
| 2021-10-15 | 54.32 | $56.50 | 308123 |
| 2021-10-14 | 54.15 | $55.87 | 256232 |
| 2021-10-13 | 54.05 | $55.19 | 245225 |
| 2021-10-12 | 54.03 | $53.99 | 305436 |
| 2021-10-11 | 54.14 | $52.87 | 174228 |
| 2021-10-08 | 54.38 | $52.51 | 350313 |
| 2021-10-07 | 54.69 | $52.67 | 361500 |
| 2021-10-06 | 55.01 | $52.91 | 432516 |
| 2021-10-05 | 55.35 | $52.59 | 335430 |
| 2021-10-04 | 55.75 | $54.02 | 265400 |
| 2021-10-01 | 56.05 | $54.02 | 267000 |
| 2021-09-30 | 56.39 | $53.50 | 320357 |
| 2021-09-29 | 56.81 | $53.99 | 240700 |
| 2021-09-28 | 57.21 | $55.01 | 315317 |
| 2021-09-27 | 57.53 | $55.34 | 296074 |
| 2021-09-24 | 57.85 | $56.01 | 420736 |
| 2021-09-23 | 58.11 | $57.14 | 722100 |
| 2021-09-22 | 58.29 | $56.99 | 439419 |
| 2021-09-21 | 58.50 | $56.61 | 245206 |
| 2021-09-20 | 58.76 | $56.84 | 337501 |
| 2021-09-17 | 59.00 | $56.87 | 1.0M |
| 2021-09-16 | 59.26 | $57.48 | 332910 |
| 2021-09-15 | 59.46 | $57.40 | 269300 |
| 2021-09-14 | 59.70 | $58.03 | 245400 |
| 2021-09-13 | 59.89 | $58.84 | 185301 |
| 2021-09-10 | 60.02 | $58.40 | 305325 |
| 2021-09-09 | 60.22 | $59.31 | 191100 |
| 2021-09-08 | 60.34 | $60.18 | 460900 |
| 2021-09-07 | 60.38 | $60.26 | 191814 |
| 2021-09-03 | 60.45 | $61.34 | 229800 |
| 2021-09-02 | 60.44 | $61.60 | 344900 |
| 2021-09-01 | 60.43 | $60.51 | 313248 |
| 2021-08-31 | 60.55 | $59.82 | 293900 |
| 2021-08-30 | 60.78 | $59.32 | 234819 |
| 2021-08-27 | 61.09 | $59.68 | 239242 |
| 2021-08-26 | 61.41 | $59.73 | 238808 |
| 2021-08-25 | 61.76 | $60.83 | 390718 |
| 2021-08-24 | 62.05 | $60.25 | 219900 |
| 2021-08-23 | 62.43 | $59.50 | 383005 |
| 2021-08-20 | 62.92 | $58.94 | 299100 |
| 2021-08-19 | 63.50 | $59.23 | 432435 |
| 2021-08-18 | 64.10 | $60.05 | 279562 |
| 2021-08-17 | 64.65 | $61.71 | 212303 |
| 2021-08-16 | 65.08 | $61.27 | 233235 |
| 2021-08-13 | 65.57 | $62.95 | 179686 |
| 2021-08-12 | 65.93 | $62.30 | 450458 |
| 2021-08-11 | 66.37 | $61.78 | 406226 |
| 2021-08-10 | 66.88 | $62.49 | 546831 |
| 2021-08-09 | 67.35 | $65.44 | 393742 |
| 2021-08-06 | 67.54 | $66.63 | 199500 |
| 2021-08-05 | 67.63 | $67.65 | 204900 |
| 2021-08-04 | 67.62 | $66.60 | 195900 |
| 2021-08-03 | 67.70 | $67.69 | 321919 |
| 2021-08-02 | 67.68 | $67.46 | 219733 |
| 2021-07-30 | 67.68 | $68.23 | 232700 |
| 2021-07-29 | 67.60 | $67.94 | 216800 |
| 2021-07-28 | 67.54 | $68.00 | 151849 |
| 2021-07-27 | 67.48 | $68.63 | 186000 |
| 2021-07-26 | 67.34 | $67.75 | 205300 |
| 2021-07-23 | 67.30 | $67.86 | 105000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
78.58
2026-07-21
Close Price
$81.10
Vol: 539668
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.74
Average
64.59
Maximum
89.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 78.58 | $81.10 | 539668 |
| 2026-07-20 | 77.87 | $79.26 | 378302 |
| 2026-07-17 | 77.42 | $79.61 | 414800 |
| 2026-07-16 | 76.83 | $79.14 | 503126 |
| 2026-07-15 | 76.23 | $75.84 | 366200 |
| 2026-07-14 | 76.22 | $76.12 | 313500 |
| 2026-07-13 | 76.15 | $75.90 | 469132 |
| 2026-07-10 | 76.11 | $75.33 | 258498 |
| 2026-07-09 | 76.18 | $76.14 | 351000 |
| 2026-07-08 | 76.08 | $76.67 | 502100 |
| 2026-07-07 | 75.85 | $77.31 | 476300 |
| 2026-07-06 | 75.45 | $76.00 | 505449 |
| 2026-07-02 | 75.25 | $77.49 | 551500 |
| 2026-07-01 | 74.70 | $76.55 | 622446 |
| 2026-06-30 | 74.26 | $76.26 | 907929 |
| 2026-06-29 | 73.81 | $77.60 | 7.9M |
| 2026-06-26 | 73.00 | $77.55 | 2.4M |
| 2026-06-25 | 72.07 | $76.42 | 1.1M |
| 2026-06-24 | 71.24 | $75.21 | 1.5M |
| 2026-06-23 | 70.54 | $73.03 | 392104 |
| 2026-06-22 | 70.19 | $70.96 | 470607 |
| 2026-06-18 | 70.23 | $70.82 | 582800 |
| 2026-06-17 | 70.32 | $70.56 | 249800 |
| 2026-06-16 | 70.49 | $71.62 | 235906 |
| 2026-06-15 | 70.47 | $70.70 | 334153 |
| 2026-06-12 | 70.66 | $72.10 | 250530 |
| 2026-06-11 | 70.59 | $71.96 | 429104 |
| 2026-06-10 | 70.55 | $72.73 | 396628 |
| 2026-06-09 | 70.36 | $71.44 | 418934 |
| 2026-06-08 | 70.43 | $69.43 | 467042 |
| 2026-06-05 | 70.94 | $70.43 | 399928 |
| 2026-06-04 | 71.34 | $68.32 | 454377 |
| 2026-06-03 | 72.27 | $69.54 | 431508 |
| 2026-06-02 | 73.09 | $71.11 | 432200 |
| 2026-06-01 | 73.74 | $71.76 | 440400 |
| 2026-05-29 | 74.35 | $73.29 | 561528 |
| 2026-05-28 | 74.76 | $75.32 | 887400 |
| 2026-05-27 | 74.80 | $74.93 | 544532 |
| 2026-05-26 | 74.95 | $76.21 | 426200 |
| 2026-05-22 | 74.86 | $76.42 | 316640 |
| 2026-05-21 | 74.72 | $76.55 | 318400 |
| 2026-05-20 | 74.54 | $77.48 | 360400 |
| 2026-05-19 | 74.15 | $76.69 | 328324 |
| 2026-05-18 | 73.88 | $75.89 | 269933 |
| 2026-05-15 | 73.74 | $74.63 | 537413 |
| 2026-05-14 | 73.86 | $74.90 | 240500 |
| 2026-05-13 | 73.96 | $74.99 | 675937 |
| 2026-05-12 | 74.08 | $74.43 | 569700 |
| 2026-05-11 | 74.35 | $73.43 | 583200 |
| 2026-05-08 | 74.89 | $75.26 | 368237 |
| 2026-05-07 | 75.14 | $75.07 | 648706 |
| 2026-05-06 | 75.50 | $73.88 | 672833 |
| 2026-05-05 | 76.18 | $73.09 | 837733 |
| 2026-05-04 | 77.15 | $75.71 | 587800 |
| 2026-05-01 | 77.74 | $76.71 | 273318 |
| 2026-04-30 | 78.23 | $76.91 | 311600 |
| 2026-04-29 | 78.77 | $76.53 | 338731 |
| 2026-04-28 | 79.48 | $76.62 | 446618 |
| 2026-04-27 | 80.30 | $77.15 | 353600 |
| 2026-04-24 | 81.16 | $77.00 | 338300 |
| 2026-04-23 | 82.19 | $77.62 | 432600 |
| 2026-04-22 | 83.26 | $76.52 | 1.1M |
| 2026-04-21 | 84.73 | $83.35 | 262191 |
| 2026-04-20 | 85.00 | $84.87 | 301800 |
| 2026-04-17 | 85.00 | $85.65 | 235800 |
| 2026-04-16 | 84.83 | $85.97 | 171810 |
| 2026-04-15 | 84.56 | $85.32 | 178704 |
| 2026-04-14 | 84.38 | $84.94 | 266900 |
| 2026-04-13 | 84.26 | $85.35 | 229677 |
| 2026-04-10 | 84.03 | $86.48 | 235300 |
| 2026-04-09 | 83.53 | $86.10 | 160014 |
| 2026-04-08 | 83.03 | $84.74 | 254908 |
| 2026-04-07 | 82.73 | $84.36 | 268513 |
| 2026-04-06 | 82.48 | $83.01 | 230930 |
| 2026-04-02 | 82.47 | $83.16 | 173400 |
| 2026-04-01 | 82.44 | $81.75 | 273000 |
| 2026-03-31 | 82.70 | $80.86 | 401000 |
| 2026-03-30 | 83.20 | $82.41 | 420468 |
| 2026-03-27 | 83.45 | $82.20 | 288100 |
| 2026-03-26 | 83.80 | $82.79 | 281000 |
| 2026-03-25 | 84.08 | $83.12 | 479000 |
| 2026-03-24 | 84.34 | $82.56 | 542200 |
| 2026-03-23 | 84.76 | $82.32 | 304033 |
| 2026-03-20 | 85.30 | $81.87 | 415600 |
| 2026-03-19 | 86.02 | $84.81 | 225500 |
| 2026-03-18 | 86.23 | $85.20 | 335046 |
| 2026-03-17 | 86.40 | $85.71 | 477000 |
| 2026-03-16 | 86.48 | $86.24 | 481400 |
| 2026-03-13 | 86.46 | $85.17 | 224137 |
| 2026-03-12 | 86.65 | $85.51 | 270131 |
| 2026-03-11 | 86.81 | $85.21 | 197600 |
| 2026-03-10 | 87.04 | $86.34 | 303300 |
| 2026-03-09 | 87.07 | $85.66 | 329552 |
| 2026-03-06 | 87.24 | $84.62 | 219541 |
| 2026-03-05 | 87.65 | $84.06 | 231700 |
| 2026-03-04 | 88.24 | $84.88 | 315000 |
| 2026-03-03 | 88.73 | $86.75 | 305200 |
| 2026-03-02 | 88.90 | $87.58 | 752000 |
| 2026-02-27 | 88.91 | $84.07 | 928866 |
| 2026-02-26 | 89.65 | $87.68 | 452609 |
| 2026-02-25 | 89.72 | $88.13 | 422900 |
| 2026-02-24 | 89.70 | $88.97 | 285630 |
| 2026-02-23 | 89.47 | $90.03 | 293940 |
| 2026-02-20 | 88.97 | $88.71 | 171724 |
| 2026-02-19 | 88.64 | $88.72 | 204592 |
| 2026-02-18 | 88.25 | $88.95 | 190127 |
| 2026-02-17 | 87.72 | $91.02 | 231633 |
| 2026-02-13 | 86.65 | $89.31 | 289300 |
| 2026-02-12 | 85.75 | $89.66 | 286124 |
| 2026-02-11 | 84.62 | $88.25 | 409400 |
| 2026-02-10 | 83.59 | $86.22 | 287112 |
| 2026-02-09 | 82.81 | $85.10 | 233900 |
| 2026-02-06 | 82.13 | $84.07 | 238333 |
| 2026-02-05 | 81.55 | $84.26 | 326547 |
| 2026-02-04 | 80.84 | $81.50 | 238062 |
| 2026-02-03 | 80.58 | $81.12 | 269000 |
| 2026-02-02 | 80.35 | $80.33 | 364879 |
| 2026-01-30 | 80.25 | $82.12 | 334639 |
| 2026-01-29 | 79.76 | $80.77 | 208500 |
| 2026-01-28 | 79.46 | $78.33 | 160012 |
| 2026-01-27 | 79.62 | $79.23 | 221283 |
| 2026-01-26 | 79.62 | $80.12 | 217711 |
| 2026-01-23 | 79.42 | $79.42 | 117143 |
| 2026-01-22 | 79.34 | $78.84 | 231412 |
| 2026-01-21 | 79.36 | $81.18 | 282039 |
| 2026-01-20 | 78.89 | $79.70 | 159324 |
| 2026-01-16 | 78.65 | $80.17 | 260100 |
| 2026-01-15 | 78.27 | $80.43 | 170038 |
| 2026-01-14 | 77.77 | $79.23 | 153222 |
| 2026-01-13 | 77.44 | $78.32 | 147400 |
| 2026-01-12 | 77.25 | $77.77 | 120800 |
| 2026-01-09 | 77.14 | $77.38 | 198205 |
| 2026-01-08 | 77.10 | $77.64 | 172622 |
| 2026-01-07 | 77.01 | $78.01 | 174000 |
| 2026-01-06 | 76.81 | $76.36 | 195823 |
| 2026-01-05 | 76.94 | $76.29 | 204111 |
| 2026-01-02 | 77.11 | $76.85 | 266100 |
| 2025-12-31 | 77.18 | $76.37 | 226956 |
| 2025-12-30 | 77.37 | $77.58 | 220901 |
| 2025-12-29 | 77.33 | $77.23 | 173954 |
| 2025-12-26 | 77.36 | $77.13 | 97826 |
| 2025-12-24 | 77.41 | $77.00 | 57900 |
| 2025-12-23 | 77.51 | $76.59 | 172322 |
| 2025-12-22 | 77.70 | $76.43 | 254300 |
| 2025-12-19 | 77.96 | $77.84 | 502400 |
| 2025-12-18 | 77.96 | $78.35 | 289108 |
| 2025-12-17 | 77.86 | $77.56 | 260400 |
| 2025-12-16 | 77.90 | $76.77 | 281000 |
| 2025-12-15 | 78.12 | $78.03 | 261000 |
| 2025-12-12 | 78.10 | $77.29 | 488145 |
| 2025-12-11 | 78.23 | $75.87 | 246513 |
| 2025-12-10 | 78.69 | $76.79 | 321647 |
| 2025-12-09 | 79.01 | $78.37 | 142412 |
| 2025-12-08 | 79.06 | $78.82 | 211447 |
| 2025-12-05 | 79.01 | $78.41 | 135500 |
| 2025-12-04 | 79.03 | $79.04 | 183600 |
| 2025-12-03 | 78.92 | $78.85 | 219200 |
| 2025-12-02 | 78.82 | $78.22 | 112100 |
| 2025-12-01 | 78.84 | $78.26 | 126100 |
| 2025-11-28 | 78.84 | $79.48 | 83100 |
| 2025-11-26 | 78.59 | $79.62 | 182900 |
| 2025-11-25 | 78.26 | $79.41 | 175200 |
| 2025-11-24 | 77.91 | $78.77 | 229200 |
| 2025-11-21 | 77.63 | $78.86 | 235301 |
| 2025-11-20 | 77.29 | $78.16 | 159602 |
| 2025-11-19 | 77.04 | $77.84 | 133300 |
| 2025-11-18 | 76.82 | $78.30 | 129700 |
| 2025-11-17 | 76.46 | $77.85 | 177405 |
| 2025-11-14 | 76.13 | $77.15 | 177501 |
| 2025-11-13 | 75.89 | $76.85 | 218641 |
| 2025-11-12 | 75.69 | $76.14 | 161300 |
| 2025-11-11 | 75.59 | $76.71 | 158847 |
| 2025-11-10 | 75.37 | $76.72 | 167503 |
| 2025-11-07 | 75.10 | $76.80 | 423635 |
| 2025-11-06 | 74.78 | $75.31 | 228236 |
| 2025-11-05 | 74.73 | $76.17 | 220526 |
| 2025-11-04 | 74.49 | $74.94 | 166236 |
| 2025-11-03 | 74.47 | $74.72 | 278617 |
| 2025-10-31 | 74.49 | $74.51 | 259931 |
| 2025-10-30 | 74.58 | $75.25 | 243200 |
| 2025-10-29 | 74.52 | $73.60 | 205835 |
| 2025-10-28 | 74.80 | $75.09 | 170329 |
| 2025-10-27 | 74.83 | $75.80 | 177100 |
| 2025-10-24 | 74.71 | $75.17 | 92800 |
| 2025-10-23 | 74.70 | $75.33 | 104014 |
| 2025-10-22 | 74.67 | $75.52 | 154244 |
| 2025-10-21 | 74.60 | $74.84 | 106942 |
| 2025-10-20 | 74.67 | $76.09 | 110900 |
| 2025-10-17 | 74.49 | $75.35 | 210005 |
| 2025-10-16 | 74.45 | $73.52 | 221813 |
| 2025-10-15 | 74.79 | $73.65 | 394300 |
| 2025-10-14 | 75.16 | $72.53 | 249600 |
| 2025-10-13 | 75.84 | $72.47 | 187900 |
| 2025-10-10 | 76.64 | $73.64 | 300075 |
| 2025-10-09 | 77.33 | $73.82 | 186400 |
| 2025-10-08 | 78.09 | $75.04 | 194987 |
| 2025-10-07 | 78.72 | $75.72 | 242450 |
| 2025-10-06 | 79.30 | $77.21 | 193606 |
| 2025-10-03 | 79.66 | $78.49 | 115500 |
| 2025-10-02 | 79.80 | $78.61 | 200422 |
| 2025-10-01 | 79.93 | $79.82 | 182700 |
| 2025-09-30 | 79.82 | $79.50 | 251046 |
| 2025-09-29 | 79.75 | $78.59 | 323212 |
| 2025-09-26 | 79.86 | $79.85 | 225881 |
| 2025-09-25 | 79.71 | $79.71 | 173000 |
| 2025-09-24 | 79.56 | $79.47 | 154100 |
| 2025-09-23 | 79.43 | $80.06 | 207460 |
| 2025-09-22 | 79.15 | $78.28 | 205842 |
| 2025-09-19 | 79.18 | $78.51 | 438800 |
| 2025-09-18 | 79.17 | $79.23 | 196851 |
| 2025-09-17 | 79.00 | $78.26 | 189000 |
| 2025-09-16 | 78.99 | $77.76 | 198017 |
| 2025-09-15 | 79.08 | $78.87 | 173000 |
| 2025-09-12 | 78.94 | $78.29 | 307322 |
| 2025-09-11 | 78.89 | $79.10 | 205800 |
| 2025-09-10 | 78.66 | $78.05 | 193347 |
| 2025-09-09 | 78.59 | $78.48 | 184200 |
| 2025-09-08 | 78.42 | $78.51 | 197119 |
| 2025-09-05 | 78.20 | $78.40 | 197900 |
| 2025-09-04 | 77.97 | $77.22 | 184847 |
| 2025-09-03 | 77.93 | $77.42 | 171300 |
| 2025-09-02 | 77.83 | $77.31 | 164129 |
| 2025-08-29 | 77.73 | $78.29 | 193835 |
| 2025-08-28 | 77.40 | $77.65 | 198000 |
| 2025-08-27 | 77.14 | $77.75 | 165425 |
| 2025-08-26 | 76.81 | $76.75 | 271704 |
| 2025-08-25 | 76.62 | $76.81 | 156600 |
| 2025-08-22 | 76.38 | $77.87 | 244628 |
| 2025-08-21 | 75.87 | $77.29 | 137140 |
| 2025-08-20 | 75.39 | $76.86 | 183000 |
| 2025-08-19 | 74.91 | $76.13 | 168800 |
| 2025-08-18 | 74.51 | $74.89 | 163500 |
| 2025-08-15 | 74.29 | $74.66 | 174300 |
| 2025-08-14 | 74.08 | $74.25 | 234500 |
| 2025-08-13 | 73.92 | $74.45 | 333800 |
| 2025-08-12 | 73.69 | $75.55 | 220240 |
| 2025-08-11 | 73.17 | $75.26 | 195958 |
| 2025-08-08 | 72.64 | $74.92 | 327800 |
| 2025-08-07 | 72.08 | $74.54 | 322839 |
| 2025-08-06 | 71.51 | $72.72 | 303600 |
| 2025-08-05 | 71.23 | $73.29 | 216105 |
| 2025-08-04 | 70.79 | $72.41 | 175149 |
| 2025-08-01 | 70.46 | $71.33 | 283171 |
| 2025-07-31 | 70.31 | $69.86 | 279810 |
| 2025-07-30 | 70.45 | $69.72 | 258100 |
| 2025-07-29 | 70.64 | $71.33 | 186510 |
| 2025-07-28 | 70.52 | $69.95 | 202000 |
| 2025-07-25 | 70.68 | $71.10 | 138527 |
| 2025-07-24 | 70.62 | $71.14 | 232500 |
| 2025-07-23 | 70.54 | $71.29 | 137100 |
| 2025-07-22 | 70.42 | $71.20 | 175235 |
| 2025-07-21 | 70.31 | $70.15 | 138601 |
| 2025-07-18 | 70.40 | $70.49 | 238003 |
| 2025-07-17 | 70.43 | $70.22 | 358437 |
| 2025-07-16 | 70.54 | $70.66 | 228600 |
| 2025-07-15 | 70.56 | $70.50 | 332100 |
| 2025-07-14 | 70.63 | $72.17 | 310009 |
| 2025-07-11 | 70.36 | $71.20 | 347618 |
| 2025-07-10 | 70.26 | $71.09 | 341935 |
| 2025-07-09 | 70.16 | $70.28 | 182600 |
| 2025-07-08 | 70.22 | $70.28 | 245100 |
| 2025-07-07 | 70.30 | $70.48 | 197535 |
| 2025-07-03 | 70.36 | $70.80 | 123629 |
| 2025-07-02 | 70.36 | $70.52 | 375345 |
| 2025-07-01 | 70.42 | $69.48 | 217753 |
| 2025-06-30 | 70.72 | $70.12 | 317100 |
| 2025-06-27 | 70.94 | $70.84 | 756900 |
| 2025-06-26 | 71.04 | $71.47 | 295321 |
| 2025-06-25 | 71.03 | $71.71 | 237504 |
| 2025-06-24 | 70.98 | $72.00 | 243414 |
| 2025-06-23 | 70.85 | $72.34 | 439900 |
| 2025-06-20 | 70.65 | $70.77 | 588310 |
| 2025-06-18 | 70.74 | $70.84 | 219748 |
| 2025-06-17 | 70.85 | $70.67 | 355212 |
| 2025-06-16 | 71.01 | $69.87 | 227304 |
| 2025-06-13 | 71.37 | $70.93 | 231833 |
| 2025-06-12 | 71.57 | $71.61 | 215900 |
| 2025-06-11 | 71.67 | $71.40 | 230800 |
| 2025-06-10 | 71.83 | $71.84 | 310027 |
| 2025-06-09 | 71.93 | $71.78 | 302816 |
| 2025-06-06 | 72.07 | $72.51 | 210200 |
| 2025-06-05 | 72.08 | $71.36 | 355000 |
| 2025-06-04 | 72.34 | $71.03 | 347800 |
| 2025-06-03 | 72.71 | $71.80 | 424600 |
| 2025-06-02 | 72.98 | $71.98 | 651000 |
| 2025-05-30 | 73.27 | $72.51 | 699330 |
| 2025-05-29 | 73.49 | $72.93 | 337500 |
| 2025-05-28 | 73.66 | $72.55 | 226644 |
| 2025-05-27 | 73.94 | $73.44 | 267132 |
| 2025-05-23 | 74.08 | $72.47 | 252200 |
| 2025-05-22 | 74.45 | $72.14 | 200100 |
| 2025-05-21 | 74.95 | $72.97 | 191801 |
| 2025-05-20 | 75.35 | $74.73 | 265700 |
| 2025-05-19 | 75.45 | $75.07 | 134400 |
| 2025-05-16 | 75.49 | $75.17 | 289400 |
| 2025-05-15 | 75.51 | $74.62 | 139100 |
| 2025-05-14 | 75.64 | $73.17 | 154200 |
| 2025-05-13 | 76.10 | $74.63 | 188900 |
| 2025-05-12 | 76.33 | $75.56 | 187500 |
| 2025-05-09 | 76.38 | $76.77 | 169300 |
| 2025-05-08 | 76.19 | $75.87 | 172918 |
| 2025-05-07 | 76.15 | $76.58 | 274000 |
| 2025-05-06 | 75.95 | $76.36 | 618600 |
| 2025-05-05 | 75.75 | $76.04 | 300515 |
| 2025-05-02 | 75.59 | $75.87 | 221108 |
| 2025-05-01 | 75.43 | $75.37 | 166200 |
| 2025-04-30 | 75.35 | $75.67 | 189700 |
| 2025-04-29 | 75.19 | $74.86 | 290050 |
| 2025-04-28 | 75.16 | $75.14 | 220400 |
| 2025-04-25 | 75.07 | $75.16 | 131000 |
| 2025-04-24 | 74.95 | $75.32 | 114504 |
| 2025-04-23 | 74.78 | $75.54 | 219016 |
| 2025-04-22 | 74.53 | $76.54 | 238800 |
| 2025-04-21 | 74.02 | $74.53 | 218324 |
| 2025-04-17 | 73.85 | $75.77 | 271000 |
| 2025-04-16 | 73.39 | $75.31 | 240900 |
| 2025-04-15 | 72.95 | $74.61 | 223900 |
| 2025-04-14 | 72.59 | $73.98 | 165300 |
| 2025-04-11 | 72.30 | $72.81 | 270100 |
| 2025-04-10 | 72.22 | $71.67 | 241800 |
| 2025-04-09 | 72.36 | $71.46 | 379100 |
| 2025-04-08 | 72.57 | $68.74 | 266917 |
| 2025-04-07 | 73.39 | $69.27 | 305500 |
| 2025-04-04 | 74.22 | $71.44 | 236815 |
| 2025-04-03 | 74.73 | $73.88 | 191325 |
| 2025-04-02 | 74.80 | $73.77 | 303835 |
| 2025-04-01 | 74.90 | $74.27 | 194500 |
| 2025-03-31 | 74.90 | $73.86 | 290112 |
| 2025-03-28 | 74.99 | $74.70 | 124253 |
| 2025-03-27 | 74.90 | $73.79 | 204106 |
| 2025-03-26 | 74.98 | $74.12 | 267800 |
| 2025-03-25 | 75.00 | $73.81 | 198017 |
| 2025-03-24 | 75.08 | $74.70 | 184600 |
| 2025-03-21 | 74.97 | $73.34 | 712184 |
| 2025-03-20 | 75.12 | $74.75 | 256063 |
| 2025-03-19 | 74.99 | $75.53 | 168118 |
| 2025-03-18 | 74.66 | $76.06 | 188301 |
| 2025-03-17 | 74.16 | $75.49 | 233505 |
| 2025-03-14 | 73.69 | $75.10 | 146722 |
| 2025-03-13 | 73.22 | $73.37 | 189720 |
| 2025-03-12 | 73.03 | $72.87 | 303445 |
| 2025-03-11 | 72.90 | $73.38 | 253049 |
| 2025-03-10 | 72.64 | $74.15 | 339100 |
| 2025-03-07 | 72.17 | $72.92 | 249800 |
| 2025-03-06 | 71.87 | $71.89 | 287100 |
| 2025-03-05 | 71.74 | $73.40 | 225500 |
| 2025-03-04 | 71.26 | $72.98 | 295723 |
| 2025-03-03 | 70.78 | $73.34 | 299900 |
| 2025-02-28 | 70.15 | $71.67 | 476600 |
| 2025-02-27 | 69.77 | $71.25 | 185549 |
| 2025-02-26 | 69.41 | $71.17 | 303817 |
| 2025-02-25 | 69.01 | $71.29 | 215200 |
| 2025-02-24 | 68.51 | $70.70 | 268347 |
| 2025-02-21 | 68.07 | $68.96 | 172625 |
| 2025-02-20 | 67.92 | $69.76 | 196208 |
| 2025-02-19 | 67.58 | $69.67 | 344800 |
| 2025-02-18 | 67.21 | $68.39 | 177317 |
| 2025-02-14 | 67.05 | $67.59 | 154635 |
| 2025-02-13 | 67.04 | $67.82 | 170026 |
| 2025-02-12 | 66.98 | $65.79 | 140900 |
| 2025-02-11 | 67.35 | $66.30 | 228900 |
| 2025-02-10 | 67.68 | $66.93 | 135509 |
| 2025-02-07 | 67.93 | $67.57 | 166335 |
| 2025-02-06 | 68.10 | $68.79 | 240140 |
| 2025-02-05 | 68.03 | $68.68 | 206800 |
| 2025-02-04 | 67.98 | $68.05 | 135805 |
| 2025-02-03 | 68.07 | $68.69 | 171900 |
| 2025-01-31 | 68.03 | $68.11 | 144300 |
| 2025-01-30 | 68.12 | $68.24 | 121700 |
| 2025-01-29 | 68.20 | $67.36 | 157700 |
| 2025-01-28 | 68.49 | $69.63 | 130400 |
| 2025-01-27 | 68.34 | $70.82 | 191700 |
| 2025-01-24 | 67.93 | $69.62 | 160348 |
| 2025-01-23 | 67.71 | $68.98 | 135333 |
| 2025-01-22 | 67.60 | $68.40 | 196500 |
| 2025-01-21 | 67.60 | $70.36 | 224736 |
| 2025-01-17 | 67.20 | $69.32 | 190528 |
| 2025-01-16 | 66.97 | $69.26 | 149701 |
| 2025-01-15 | 66.72 | $68.28 | 139213 |
| 2025-01-14 | 66.65 | $67.68 | 144200 |
| 2025-01-13 | 66.71 | $67.28 | 221300 |
| 2025-01-10 | 66.87 | $66.22 | 231700 |
| 2025-01-08 | 67.30 | $67.71 | 302212 |
| 2025-01-07 | 67.50 | $67.19 | 183614 |
| 2025-01-06 | 67.86 | $67.04 | 223347 |
| 2025-01-03 | 68.32 | $69.20 | 248701 |
| 2025-01-02 | 68.41 | $68.38 | 338200 |
| 2024-12-31 | 68.71 | $69.30 | 296722 |
| 2024-12-30 | 68.87 | $68.92 | 248500 |
| 2024-12-27 | 69.15 | $68.83 | 173522 |
| 2024-12-26 | 69.51 | $69.37 | 102400 |
| 2024-12-24 | 69.84 | $69.38 | 83100 |
| 2024-12-23 | 70.22 | $69.06 | 178317 |
| 2024-12-20 | 70.75 | $69.85 | 780418 |
| 2024-12-19 | 71.21 | $68.84 | 572500 |
| 2024-12-18 | 71.97 | $68.90 | 348238 |
| 2024-12-17 | 72.86 | $71.77 | 220330 |
| 2024-12-16 | 73.29 | $71.44 | 382100 |
| 2024-12-13 | 73.86 | $72.76 | 299600 |
| 2024-12-12 | 74.26 | $72.31 | 152900 |
| 2024-12-11 | 74.83 | $72.99 | 265600 |
| 2024-12-10 | 75.36 | $74.30 | 244233 |
| 2024-12-09 | 75.69 | $74.35 | 251500 |
| 2024-12-06 | 76.08 | $75.59 | 210200 |
| 2024-12-05 | 76.27 | $75.60 | 178200 |
| 2024-12-04 | 76.49 | $75.58 | 189830 |
| 2024-12-03 | 76.76 | $75.97 | 217030 |
| 2024-12-02 | 76.99 | $76.35 | 214827 |
| 2024-11-29 | 77.18 | $76.65 | 207900 |
| 2024-11-27 | 77.34 | $76.91 | 204623 |
| 2024-11-26 | 77.48 | $77.49 | 349414 |
| 2024-11-25 | 77.51 | $77.00 | 461328 |
| 2024-11-22 | 77.66 | $77.71 | 164613 |
| 2024-11-21 | 77.68 | $77.87 | 204440 |
| 2024-11-20 | 77.67 | $77.14 | 129530 |
| 2024-11-19 | 77.82 | $77.86 | 111804 |
| 2024-11-18 | 77.84 | $77.20 | 122239 |
| 2024-11-15 | 78.01 | $77.74 | 279700 |
| 2024-11-14 | 78.09 | $77.32 | 277400 |
| 2024-11-13 | 78.27 | $78.20 | 285900 |
| 2024-11-12 | 78.30 | $80.26 | 226763 |
| 2024-11-11 | 77.89 | $81.09 | 175500 |
| 2024-11-08 | 77.25 | $81.20 | 511070 |
| 2024-11-07 | 76.49 | $79.64 | 451100 |
| 2024-11-06 | 75.94 | $76.76 | 870034 |
| 2024-11-05 | 75.91 | $76.73 | 340976 |
| 2024-11-04 | 75.90 | $75.92 | 253810 |
| 2024-11-01 | 76.06 | $76.45 | 262200 |
| 2024-10-31 | 76.14 | $76.65 | 251900 |
| 2024-10-30 | 76.20 | $78.45 | 268537 |
| 2024-10-29 | 75.90 | $77.47 | 207449 |
| 2024-10-28 | 75.77 | $75.67 | 153615 |
| 2024-10-25 | 76.01 | $75.17 | 151801 |
| 2024-10-24 | 76.41 | $75.85 | 125900 |
| 2024-10-23 | 76.73 | $76.47 | 132637 |
| 2024-10-22 | 76.99 | $75.31 | 153231 |
| 2024-10-21 | 77.54 | $74.70 | 222800 |
| 2024-10-18 | 78.32 | $76.56 | 221323 |
| 2024-10-17 | 78.83 | $76.54 | 263229 |
| 2024-10-16 | 79.44 | $78.11 | 304900 |
| 2024-10-15 | 79.83 | $77.06 | 326300 |
| 2024-10-14 | 80.50 | $76.41 | 422600 |
| 2024-10-11 | 81.42 | $77.97 | 467343 |
| 2024-10-10 | 82.16 | $78.64 | 406930 |
| 2024-10-09 | 82.87 | $81.57 | 160602 |
| 2024-10-08 | 83.08 | $81.11 | 176800 |
| 2024-10-07 | 83.41 | $80.82 | 308241 |
| 2024-10-04 | 83.86 | $81.34 | 215841 |
| 2024-10-03 | 84.26 | $81.56 | 225329 |
| 2024-10-02 | 84.67 | $82.39 | 257200 |
| 2024-10-01 | 84.96 | $83.01 | 180700 |
| 2024-09-30 | 85.16 | $84.06 | 380156 |
| 2024-09-27 | 85.16 | $82.99 | 193800 |
| 2024-09-26 | 85.36 | $84.04 | 203411 |
| 2024-09-25 | 85.37 | $84.66 | 206033 |
| 2024-09-24 | 85.24 | $83.82 | 355000 |
| 2024-09-23 | 85.24 | $84.71 | 185500 |
| 2024-09-20 | 85.05 | $83.20 | 638100 |
| 2024-09-19 | 85.12 | $83.34 | 288539 |
| 2024-09-18 | 85.16 | $85.15 | 226545 |
| 2024-09-17 | 84.81 | $84.74 | 141903 |
| 2024-09-16 | 84.47 | $85.07 | 142500 |
| 2024-09-13 | 83.98 | $85.05 | 172128 |
| 2024-09-12 | 83.41 | $83.90 | 123137 |
| 2024-09-11 | 82.97 | $82.84 | 154305 |
| 2024-09-10 | 82.66 | $83.60 | 236000 |
| 2024-09-09 | 82.13 | $82.56 | 101934 |
| 2024-09-06 | 81.72 | $82.31 | 305141 |
| 2024-09-05 | 81.28 | $82.51 | 176144 |
| 2024-09-04 | 80.70 | $82.10 | 346852 |
| 2024-09-03 | 80.11 | $80.04 | 222219 |
| 2024-08-30 | 79.85 | $81.43 | 268130 |
| 2024-08-29 | 79.23 | $80.48 | 147529 |
| 2024-08-28 | 78.70 | $80.26 | 162255 |
| 2024-08-27 | 78.12 | $80.68 | 207300 |
| 2024-08-26 | 77.35 | $79.41 | 295030 |
| 2024-08-23 | 76.70 | $78.63 | 199400 |
| 2024-08-22 | 76.12 | $76.72 | 106200 |
| 2024-08-21 | 75.83 | $76.48 | 206200 |
| 2024-08-20 | 75.53 | $76.15 | 284902 |
| 2024-08-19 | 75.25 | $74.41 | 251000 |
| 2024-08-16 | 75.29 | $74.29 | 463527 |
| 2024-08-15 | 75.35 | $75.27 | 1.1M |
| 2024-08-14 | 75.21 | $74.59 | 163200 |
| 2024-08-13 | 75.17 | $74.44 | 127300 |
| 2024-08-12 | 75.16 | $73.87 | 117444 |
| 2024-08-09 | 75.25 | $74.78 | 184109 |
| 2024-08-08 | 75.16 | $73.93 | 163706 |
| 2024-08-07 | 75.22 | $74.65 | 233000 |
| 2024-08-06 | 75.13 | $74.33 | 220703 |
| 2024-08-05 | 75.08 | $72.48 | 268400 |
| 2024-08-02 | 75.41 | $74.41 | 205104 |
| 2024-08-01 | 75.36 | $74.71 | 145700 |
| 2024-07-31 | 75.23 | $74.86 | 252973 |
| 2024-07-30 | 75.04 | $75.16 | 137518 |
| 2024-07-29 | 74.74 | $75.21 | 103300 |
| 2024-07-26 | 74.36 | $75.07 | 221500 |
| 2024-07-25 | 73.94 | $73.93 | 264516 |
| 2024-07-24 | 73.68 | $74.57 | 170600 |
| 2024-07-23 | 73.23 | $74.25 | 213200 |
| 2024-07-22 | 72.76 | $73.39 | 139741 |
| 2024-07-19 | 72.39 | $72.10 | 132608 |
| 2024-07-18 | 72.21 | $72.38 | 136612 |
| 2024-07-17 | 71.94 | $73.28 | 175500 |
| 2024-07-16 | 71.42 | $73.65 | 216200 |
| 2024-07-15 | 70.73 | $72.16 | 197177 |
| 2024-07-12 | 70.24 | $71.50 | 165619 |
| 2024-07-11 | 69.79 | $71.93 | 158200 |
| 2024-07-10 | 69.17 | $70.64 | 123100 |
| 2024-07-09 | 68.72 | $69.46 | 126936 |
| 2024-07-08 | 68.44 | $68.88 | 105637 |
| 2024-07-05 | 68.23 | $69.12 | 103721 |
| 2024-07-03 | 67.92 | $68.47 | 62400 |
| 2024-07-02 | 67.71 | $68.36 | 88900 |
| 2024-07-01 | 67.47 | $67.53 | 140400 |
| 2024-06-28 | 67.37 | $67.73 | 802731 |
| 2024-06-27 | 67.20 | $67.57 | 115500 |
| 2024-06-26 | 67.04 | $66.89 | 137300 |
| 2024-06-25 | 66.99 | $66.68 | 93500 |
| 2024-06-24 | 66.97 | $67.32 | 114309 |
| 2024-06-21 | 66.81 | $66.75 | 340200 |
| 2024-06-20 | 66.73 | $66.60 | 108441 |
| 2024-06-18 | 66.68 | $67.60 | 136900 |
| 2024-06-17 | 66.40 | $66.95 | 153500 |
| 2024-06-14 | 66.21 | $66.44 | 127738 |
| 2024-06-13 | 66.09 | $65.99 | 122440 |
| 2024-06-12 | 66.05 | $65.35 | 153900 |
| 2024-06-11 | 66.13 | $64.63 | 134800 |
| 2024-06-10 | 66.37 | $64.53 | 109727 |
| 2024-06-07 | 66.66 | $65.59 | 128700 |
| 2024-06-06 | 66.78 | $66.86 | 85521 |
| 2024-06-05 | 66.63 | $66.56 | 99900 |
| 2024-06-04 | 66.53 | $67.00 | 160920 |
| 2024-06-03 | 66.30 | $67.32 | 151411 |
| 2024-05-31 | 65.97 | $66.08 | 156500 |
| 2024-05-30 | 65.84 | $65.23 | 88600 |
| 2024-05-29 | 65.86 | $64.04 | 122200 |
| 2024-05-28 | 66.13 | $64.78 | 156700 |
| 2024-05-24 | 66.28 | $64.97 | 96900 |
| 2024-05-23 | 66.41 | $64.59 | 180408 |
| 2024-05-22 | 66.63 | $65.57 | 116126 |
| 2024-05-21 | 66.67 | $65.90 | 93753 |
| 2024-05-20 | 66.64 | $65.79 | 173200 |
| 2024-05-17 | 66.62 | $66.51 | 134800 |
| 2024-05-16 | 66.43 | $66.64 | 94827 |
| 2024-05-15 | 66.17 | $66.65 | 173334 |
| 2024-05-14 | 65.86 | $66.75 | 130100 |
| 2024-05-13 | 65.46 | $65.86 | 77812 |
| 2024-05-10 | 65.18 | $65.30 | 81326 |
| 2024-05-09 | 64.96 | $65.45 | 106125 |
| 2024-05-08 | 64.67 | $65.64 | 187900 |
| 2024-05-07 | 64.28 | $65.65 | 311100 |
| 2024-05-06 | 63.82 | $64.25 | 137248 |
| 2024-05-03 | 63.57 | $64.72 | 211000 |
| 2024-05-02 | 63.18 | $64.44 | 149834 |
| 2024-05-01 | 62.77 | $63.40 | 197544 |
| 2024-04-30 | 62.51 | $63.06 | 130900 |
| 2024-04-29 | 62.27 | $62.78 | 100700 |
| 2024-04-26 | 62.05 | $62.89 | 87800 |
| 2024-04-25 | 61.77 | $62.61 | 115759 |
| 2024-04-24 | 61.49 | $62.85 | 128800 |
| 2024-04-23 | 61.12 | $62.74 | 136300 |
| 2024-04-22 | 60.70 | $62.32 | 165525 |
| 2024-04-19 | 60.30 | $61.52 | 213434 |
| 2024-04-18 | 60.00 | $60.44 | 167921 |
| 2024-04-17 | 59.88 | $59.55 | 226100 |
| 2024-04-16 | 59.93 | $58.81 | 116200 |
| 2024-04-15 | 60.15 | $59.05 | 125995 |
| 2024-04-12 | 60.34 | $58.42 | 88600 |
| 2024-04-11 | 60.70 | $58.90 | 124900 |
| 2024-04-10 | 61.00 | $58.35 | 174811 |
| 2024-04-09 | 61.47 | $60.99 | 188225 |
| 2024-04-08 | 61.45 | $61.01 | 117836 |
| 2024-04-05 | 61.42 | $60.14 | 158300 |
| 2024-04-04 | 61.56 | $59.31 | 145115 |
| 2024-04-03 | 61.89 | $59.89 | 403300 |
| 2024-04-02 | 62.14 | $60.33 | 119932 |
| 2024-04-01 | 62.33 | $61.75 | 102833 |
| 2024-03-28 | 62.24 | $62.83 | 199600 |
| 2024-03-27 | 61.90 | $61.82 | 134547 |
| 2024-03-26 | 61.71 | $61.57 | 154800 |
| 2024-03-25 | 61.52 | $61.62 | 80813 |
| 2024-03-22 | 61.29 | $61.30 | 99400 |
| 2024-03-21 | 61.08 | $62.05 | 134000 |
| 2024-03-20 | 60.66 | $61.01 | 139439 |
| 2024-03-19 | 60.38 | $61.33 | 146000 |
| 2024-03-18 | 59.99 | $60.59 | 153900 |
| 2024-03-15 | 59.67 | $60.10 | 373400 |
| 2024-03-14 | 59.40 | $59.45 | 168922 |
| 2024-03-13 | 59.21 | $59.90 | 292100 |
| 2024-03-12 | 58.89 | $59.56 | 199900 |
| 2024-03-11 | 58.59 | $59.00 | 110745 |
| 2024-03-08 | 58.34 | $58.65 | 122900 |
| 2024-03-07 | 58.12 | $58.33 | 153883 |
| 2024-03-06 | 57.92 | $58.26 | 128500 |
| 2024-03-05 | 57.70 | $57.80 | 134600 |
| 2024-03-04 | 57.53 | $58.62 | 126013 |
| 2024-03-01 | 57.16 | $57.70 | 303422 |
| 2024-02-29 | 56.91 | $57.47 | 582900 |
| 2024-02-28 | 56.66 | $58.48 | 287032 |
| 2024-02-27 | 56.16 | $58.85 | 285914 |
| 2024-02-26 | 55.49 | $58.15 | 242431 |
| 2024-02-23 | 54.86 | $57.76 | 177300 |
| 2024-02-22 | 54.21 | $57.59 | 258249 |
| 2024-02-21 | 53.49 | $56.76 | 435649 |
| 2024-02-20 | 52.83 | $53.24 | 223948 |
| 2024-02-16 | 52.81 | $53.26 | 216103 |
| 2024-02-15 | 52.78 | $53.64 | 118345 |
| 2024-02-14 | 52.67 | $52.80 | 168549 |
| 2024-02-13 | 52.73 | $52.41 | 202400 |
| 2024-02-12 | 52.88 | $53.70 | 137300 |
| 2024-02-09 | 52.79 | $53.33 | 149537 |
| 2024-02-08 | 52.77 | $52.76 | 111705 |
| 2024-02-07 | 52.87 | $51.62 | 116806 |
| 2024-02-06 | 53.23 | $51.91 | 120293 |
| 2024-02-05 | 53.59 | $52.15 | 207734 |
| 2024-02-02 | 53.96 | $53.11 | 193400 |
| 2024-02-01 | 54.19 | $53.58 | 149700 |
| 2024-01-31 | 54.36 | $53.18 | 255326 |
| 2024-01-30 | 54.64 | $54.71 | 188705 |
| 2024-01-29 | 54.65 | $54.19 | 224900 |
| 2024-01-26 | 54.77 | $54.57 | 124100 |
| 2024-01-25 | 54.83 | $54.03 | 124312 |
| 2024-01-24 | 55.01 | $53.96 | 107846 |
| 2024-01-23 | 55.24 | $55.20 | 141315 |
| 2024-01-22 | 55.24 | $55.72 | 180800 |
| 2024-01-19 | 55.14 | $55.00 | 188400 |
| 2024-01-18 | 55.17 | $54.16 | 130900 |
| 2024-01-17 | 55.38 | $54.82 | 92230 |
| 2024-01-16 | 55.49 | $55.81 | 112300 |
| 2024-01-12 | 55.40 | $56.59 | 80800 |
| 2024-01-11 | 55.14 | $55.43 | 115436 |
| 2024-01-10 | 55.07 | $54.86 | 123100 |
| 2024-01-09 | 55.12 | $53.86 | 135800 |
| 2024-01-08 | 55.38 | $53.74 | 103079 |
| 2024-01-05 | 55.71 | $53.06 | 132400 |
| 2024-01-04 | 56.24 | $53.86 | 121200 |
| 2024-01-03 | 56.68 | $54.40 | 211145 |
| 2024-01-02 | 57.07 | $55.67 | 102400 |
| 2023-12-29 | 57.25 | $55.85 | 168012 |
| 2023-12-28 | 57.41 | $56.70 | 134821 |
| 2023-12-27 | 57.42 | $57.44 | 121900 |
| 2023-12-26 | 57.26 | $56.94 | 74915 |
| 2023-12-22 | 57.18 | $56.86 | 105000 |
| 2023-12-21 | 57.09 | $56.92 | 137800 |
| 2023-12-20 | 56.96 | $56.94 | 251000 |
| 2023-12-19 | 56.81 | $57.31 | 273300 |
| 2023-12-18 | 56.54 | $56.29 | 186709 |
| 2023-12-15 | 56.44 | $56.21 | 509500 |
| 2023-12-14 | 56.33 | $57.25 | 267200 |
| 2023-12-13 | 55.97 | $56.81 | 320239 |
| 2023-12-12 | 55.64 | $55.01 | 96400 |
| 2023-12-11 | 55.63 | $55.25 | 134000 |
| 2023-12-08 | 55.56 | $55.01 | 102748 |
| 2023-12-07 | 55.53 | $55.24 | 181500 |
| 2023-12-06 | 55.43 | $55.27 | 137924 |
| 2023-12-05 | 55.30 | $55.86 | 103704 |
| 2023-12-04 | 55.01 | $55.90 | 108000 |
| 2023-12-01 | 54.67 | $55.82 | 178719 |
| 2023-11-30 | 54.28 | $54.26 | 227022 |
| 2023-11-29 | 54.15 | $54.48 | 97900 |
| 2023-11-28 | 53.94 | $54.46 | 90600 |
| 2023-11-27 | 53.70 | $54.12 | 117400 |
| 2023-11-24 | 53.49 | $54.30 | 48613 |
| 2023-11-22 | 53.19 | $53.78 | 69745 |
| 2023-11-21 | 52.96 | $53.60 | 75425 |
| 2023-11-20 | 52.72 | $53.95 | 93825 |
| 2023-11-17 | 52.36 | $53.67 | 224800 |
| 2023-11-16 | 52.00 | $53.11 | 127700 |
| 2023-11-15 | 51.69 | $53.36 | 153341 |
| 2023-11-14 | 51.28 | $53.73 | 174841 |
| 2023-11-13 | 50.73 | $51.27 | 70268 |
| 2023-11-10 | 50.60 | $50.84 | 109232 |
| 2023-11-09 | 50.54 | $50.29 | 96400 |
| 2023-11-08 | 50.59 | $51.47 | 216832 |
| 2023-11-07 | 50.40 | $50.37 | 174028 |
| 2023-11-06 | 50.41 | $51.22 | 127200 |
| 2023-11-03 | 50.24 | $51.44 | 178000 |
| 2023-11-02 | 50.00 | $51.40 | 140904 |
| 2023-11-01 | 49.73 | $50.23 | 110113 |
| 2023-10-31 | 49.66 | $50.04 | 132038 |
| 2023-10-30 | 49.63 | $49.61 | 120500 |
| 2023-10-27 | 49.68 | $49.40 | 76200 |
| 2023-10-26 | 49.79 | $50.38 | 136500 |
| 2023-10-25 | 49.71 | $50.15 | 210600 |
| 2023-10-24 | 49.67 | $50.65 | 433200 |
| 2023-10-23 | 49.53 | $48.61 | 135607 |
| 2023-10-20 | 49.79 | $49.06 | 229828 |
| 2023-10-19 | 50.00 | $49.11 | 182641 |
| 2023-10-18 | 50.24 | $49.66 | 153306 |
| 2023-10-17 | 50.40 | $50.49 | 218332 |
| 2023-10-16 | 50.41 | $49.83 | 162700 |
| 2023-10-13 | 50.57 | $49.68 | 159103 |
| 2023-10-12 | 50.79 | $49.94 | 209146 |
| 2023-10-11 | 50.99 | $50.84 | 191305 |
| 2023-10-10 | 51.03 | $50.33 | 287120 |
| 2023-10-09 | 51.18 | $50.97 | 412013 |
| 2023-10-06 | 51.23 | $51.37 | 156600 |
| 2023-10-05 | 51.20 | $52.07 | 170200 |
| 2023-10-04 | 51.01 | $51.88 | 134015 |
| 2023-10-03 | 50.84 | $50.60 | 123403 |
| 2023-10-02 | 50.91 | $51.06 | 221300 |
| 2023-09-29 | 50.89 | $51.36 | 190740 |
| 2023-09-28 | 50.81 | $51.06 | 138000 |
| 2023-09-27 | 50.78 | $50.89 | 199800 |
| 2023-09-26 | 50.79 | $51.15 | 133725 |
| 2023-09-25 | 50.74 | $52.11 | 181658 |
| 2023-09-22 | 50.48 | $51.32 | 148758 |
| 2023-09-21 | 50.35 | $50.82 | 104945 |
| 2023-09-20 | 50.30 | $50.70 | 106500 |
| 2023-09-19 | 50.28 | $50.58 | 76000 |
| 2023-09-18 | 50.28 | $50.41 | 77232 |
| 2023-09-15 | 50.32 | $50.91 | 422405 |
| 2023-09-14 | 50.27 | $50.82 | 87700 |
| 2023-09-13 | 50.23 | $50.09 | 132898 |
| 2023-09-12 | 50.34 | $50.75 | 81345 |
| 2023-09-11 | 50.34 | $50.77 | 81710 |
| 2023-09-08 | 50.34 | $50.54 | 90700 |
| 2023-09-07 | 50.38 | $50.45 | 121845 |
| 2023-09-06 | 50.46 | $50.65 | 97700 |
| 2023-09-05 | 50.51 | $50.61 | 133407 |
| 2023-09-01 | 50.59 | $51.77 | 113323 |
| 2023-08-31 | 50.44 | $51.13 | 139049 |
| 2023-08-30 | 50.40 | $51.57 | 88907 |
| 2023-08-29 | 50.27 | $51.00 | 78800 |
| 2023-08-28 | 50.25 | $50.66 | 77536 |
| 2023-08-25 | 50.30 | $50.25 | 78847 |
| 2023-08-24 | 50.46 | $50.26 | 106531 |
| 2023-08-23 | 50.64 | $50.70 | 111404 |
| 2023-08-22 | 50.77 | $49.81 | 78300 |
| 2023-08-21 | 51.11 | $49.69 | 150537 |
| 2023-08-18 | 51.54 | $50.06 | 134109 |
| 2023-08-17 | 51.96 | $49.93 | 220210 |
| 2023-08-16 | 52.49 | $50.56 | 119644 |
| 2023-08-15 | 52.97 | $51.21 | 150100 |
| 2023-08-14 | 53.40 | $51.70 | 167340 |
| 2023-08-11 | 53.79 | $51.96 | 148300 |
| 2023-08-10 | 54.19 | $51.31 | 151633 |
| 2023-08-09 | 54.79 | $51.49 | 312100 |
| 2023-08-08 | 55.45 | $55.00 | 213600 |
| 2023-08-07 | 55.47 | $55.69 | 125200 |
| 2023-08-04 | 55.35 | $54.65 | 133848 |
| 2023-08-03 | 55.42 | $54.99 | 68008 |
| 2023-08-02 | 55.42 | $54.87 | 98000 |
| 2023-08-01 | 55.45 | $54.85 | 117755 |
| 2023-07-31 | 55.49 | $54.91 | 127500 |
| 2023-07-28 | 55.51 | $55.03 | 137104 |
| 2023-07-27 | 55.50 | $55.34 | 124300 |
| 2023-07-26 | 55.42 | $56.02 | 89216 |
| 2023-07-25 | 55.18 | $55.92 | 131400 |
| 2023-07-24 | 54.92 | $56.18 | 96026 |
| 2023-07-21 | 54.55 | $55.89 | 146130 |
| 2023-07-20 | 54.19 | $55.81 | 129624 |
| 2023-07-19 | 53.78 | $54.86 | 178100 |
| 2023-07-18 | 53.49 | $53.99 | 121700 |
| 2023-07-17 | 53.35 | $53.80 | 142015 |
| 2023-07-14 | 53.22 | $53.77 | 188526 |
| 2023-07-13 | 53.07 | $53.78 | 75831 |
| 2023-07-12 | 52.90 | $53.61 | 151321 |
| 2023-07-11 | 52.74 | $53.31 | 163700 |
| 2023-07-10 | 52.61 | $52.32 | 147932 |
| 2023-07-07 | 52.66 | $52.25 | 160500 |
| 2023-07-06 | 52.75 | $52.14 | 155434 |
| 2023-07-05 | 52.86 | $52.70 | 172605 |
| 2023-07-03 | 52.88 | $52.89 | 75900 |
| 2023-06-30 | 52.86 | $52.42 | 361301 |
| 2023-06-29 | 52.94 | $52.38 | 121900 |
| 2023-06-28 | 53.03 | $52.59 | 187242 |
| 2023-06-27 | 53.10 | $52.86 | 147400 |
| 2023-06-26 | 53.11 | $52.32 | 146929 |
| 2023-06-23 | 53.24 | $51.34 | 473623 |
| 2023-06-22 | 53.60 | $52.29 | 154405 |
| 2023-06-21 | 53.81 | $53.01 | 159000 |
| 2023-06-20 | 53.89 | $53.42 | 118300 |
| 2023-06-16 | 53.90 | $54.09 | 395300 |
| 2023-06-15 | 53.77 | $54.64 | 262600 |
| 2023-06-14 | 53.49 | $53.84 | 349907 |
| 2023-06-13 | 53.33 | $53.02 | 170800 |
| 2023-06-12 | 53.32 | $52.71 | 213300 |
| 2023-06-09 | 53.36 | $52.78 | 158300 |
| 2023-06-08 | 53.40 | $53.50 | 191600 |
| 2023-06-07 | 53.28 | $54.93 | 196313 |
| 2023-06-06 | 52.84 | $53.43 | 163500 |
| 2023-06-05 | 52.64 | $52.77 | 215823 |
| 2023-06-02 | 52.54 | $53.74 | 196436 |
| 2023-06-01 | 52.22 | $52.43 | 150100 |
| 2023-05-31 | 52.12 | $52.11 | 383813 |
| 2023-05-30 | 52.06 | $51.84 | 152230 |
| 2023-05-26 | 52.06 | $51.61 | 186936 |
| 2023-05-25 | 52.10 | $50.96 | 120121 |
| 2023-05-24 | 52.28 | $51.55 | 117641 |
| 2023-05-23 | 52.36 | $52.29 | 145719 |
| 2023-05-22 | 52.29 | $51.91 | 174600 |
| 2023-05-19 | 52.29 | $52.50 | 178200 |
| 2023-05-18 | 52.16 | $52.82 | 113309 |
| 2023-05-17 | 51.93 | $53.36 | 154000 |
| 2023-05-16 | 51.56 | $52.40 | 156910 |
| 2023-05-15 | 51.32 | $53.20 | 105200 |
| 2023-05-12 | 50.87 | $53.62 | 158800 |
| 2023-05-11 | 50.26 | $53.45 | 273447 |
| 2023-05-10 | 49.59 | $53.30 | 580843 |
| 2023-05-09 | 48.84 | $49.26 | 320834 |
| 2023-05-08 | 48.83 | $49.53 | 329511 |
| 2023-05-05 | 48.77 | $49.30 | 193145 |
| 2023-05-04 | 48.74 | $48.76 | 188406 |
| 2023-05-03 | 48.84 | $48.79 | 255544 |
| 2023-05-02 | 48.94 | $48.19 | 176100 |
| 2023-05-01 | 49.19 | $49.36 | 148800 |
| 2023-04-28 | 49.25 | $49.77 | 239100 |
| 2023-04-27 | 49.22 | $50.06 | 197510 |
| 2023-04-26 | 49.14 | $48.43 | 164024 |
| 2023-04-25 | 49.39 | $48.88 | 116600 |
| 2023-04-24 | 49.60 | $49.50 | 122500 |
| 2023-04-21 | 49.71 | $49.99 | 112945 |
| 2023-04-20 | 49.73 | $49.87 | 174100 |
| 2023-04-19 | 49.80 | $50.13 | 151136 |
| 2023-04-18 | 49.82 | $50.13 | 256400 |
| 2023-04-17 | 49.85 | $50.65 | 373825 |
| 2023-04-14 | 49.79 | $50.21 | 221042 |
| 2023-04-13 | 49.81 | $50.38 | 162300 |
| 2023-04-12 | 49.80 | $50.52 | 181600 |
| 2023-04-11 | 49.77 | $51.00 | 262948 |
| 2023-04-10 | 49.64 | $50.65 | 190551 |
| 2023-04-06 | 49.56 | $50.45 | 163000 |
| 2023-04-05 | 49.53 | $50.09 | 251300 |
| 2023-04-04 | 49.58 | $49.56 | 308000 |
| 2023-04-03 | 49.75 | $50.17 | 307054 |
| 2023-03-31 | 49.83 | $51.58 | 268900 |
| 2023-03-30 | 49.63 | $50.80 | 189746 |
| 2023-03-29 | 49.58 | $50.64 | 237000 |
| 2023-03-28 | 49.56 | $49.75 | 185862 |
| 2023-03-27 | 49.74 | $49.74 | 194702 |
| 2023-03-24 | 49.96 | $49.36 | 283300 |
| 2023-03-23 | 50.31 | $48.25 | 414500 |
| 2023-03-22 | 50.96 | $49.11 | 294600 |
| 2023-03-21 | 51.53 | $51.15 | 221100 |
| 2023-03-20 | 51.78 | $51.70 | 294900 |
| 2023-03-17 | 51.97 | $50.97 | 597337 |
| 2023-03-16 | 52.34 | $52.80 | 366447 |
| 2023-03-15 | 52.40 | $52.82 | 366744 |
| 2023-03-14 | 52.47 | $52.64 | 225115 |
| 2023-03-13 | 52.60 | $51.69 | 258600 |
| 2023-03-10 | 52.95 | $51.25 | 254521 |
| 2023-03-09 | 53.47 | $52.60 | 210000 |
| 2023-03-08 | 53.79 | $52.77 | 252539 |
| 2023-03-07 | 54.13 | $52.21 | 201712 |
| 2023-03-06 | 54.65 | $52.95 | 337600 |
| 2023-03-03 | 55.10 | $53.89 | 196400 |
| 2023-03-02 | 55.43 | $53.80 | 374400 |
| 2023-03-01 | 55.83 | $53.73 | 313300 |
| 2023-02-28 | 56.32 | $55.00 | 675000 |
| 2023-02-27 | 56.61 | $55.56 | 394400 |
| 2023-02-24 | 56.84 | $54.73 | 274700 |
| 2023-02-23 | 57.28 | $55.19 | 349000 |
| 2023-02-22 | 57.69 | $53.91 | 1.0M |
| 2023-02-21 | 58.44 | $57.80 | 251400 |
| 2023-02-17 | 58.48 | $58.51 | 291200 |
| 2023-02-16 | 58.37 | $58.58 | 131600 |
| 2023-02-15 | 58.23 | $58.12 | 171500 |
| 2023-02-14 | 58.15 | $57.70 | 201300 |
| 2023-02-13 | 58.14 | $58.03 | 245405 |
| 2023-02-10 | 58.06 | $58.01 | 416018 |
| 2023-02-09 | 57.97 | $56.38 | 400734 |
| 2023-02-08 | 58.20 | $57.26 | 262847 |
| 2023-02-07 | 58.27 | $57.05 | 280045 |
| 2023-02-06 | 58.39 | $57.92 | 192000 |
| 2023-02-03 | 58.34 | $59.17 | 255542 |
| 2023-02-02 | 58.01 | $59.60 | 246024 |
| 2023-02-01 | 57.54 | $59.02 | 209942 |
| 2023-01-31 | 57.10 | $58.83 | 396100 |
| 2023-01-30 | 56.62 | $57.47 | 172733 |
| 2023-01-27 | 56.35 | $57.66 | 188600 |
| 2023-01-26 | 56.00 | $56.92 | 155925 |
| 2023-01-25 | 55.74 | $56.37 | 165900 |
| 2023-01-24 | 55.55 | $56.44 | 171706 |
| 2023-01-23 | 55.31 | $57.02 | 184845 |
| 2023-01-20 | 54.91 | $56.14 | 177233 |
| 2023-01-19 | 54.63 | $56.08 | 178400 |
| 2023-01-18 | 54.32 | $55.73 | 264700 |
| 2023-01-17 | 54.03 | $56.08 | 242400 |
| 2023-01-13 | 53.62 | $55.15 | 245120 |
| 2023-01-12 | 53.35 | $55.25 | 184238 |
| 2023-01-11 | 53.01 | $54.08 | 169100 |
| 2023-01-10 | 52.87 | $52.28 | 169806 |
| 2023-01-09 | 53.09 | $52.86 | 213150 |
| 2023-01-06 | 53.23 | $54.18 | 196000 |
| 2023-01-05 | 53.12 | $52.47 | 303000 |
| 2023-01-04 | 53.35 | $53.78 | 194100 |
| 2023-01-03 | 53.35 | $52.83 | 248730 |
| 2022-12-30 | 53.56 | $52.22 | 238545 |
| 2022-12-29 | 53.93 | $52.11 | 240833 |
| 2022-12-28 | 54.39 | $52.60 | 225045 |
| 2022-12-27 | 54.83 | $54.10 | 209621 |
| 2022-12-23 | 55.01 | $54.08 | 173500 |
| 2022-12-22 | 55.24 | $54.05 | 201100 |
| 2022-12-21 | 55.50 | $54.62 | 146831 |
| 2022-12-20 | 55.69 | $54.81 | 158580 |
| 2022-12-19 | 55.88 | $55.04 | 163791 |
| 2022-12-16 | 56.04 | $55.40 | 694100 |
| 2022-12-15 | 56.14 | $55.82 | 243134 |
| 2022-12-14 | 56.18 | $55.70 | 260500 |
| 2022-12-13 | 56.24 | $56.61 | 292532 |
| 2022-12-12 | 56.13 | $56.79 | 236500 |
| 2022-12-09 | 55.95 | $56.70 | 254525 |
| 2022-12-08 | 55.76 | $56.54 | 156337 |
| 2022-12-07 | 55.58 | $55.76 | 439800 |
| 2022-12-06 | 55.53 | $56.40 | 281324 |
| 2022-12-05 | 55.33 | $56.41 | 278141 |
| 2022-12-02 | 55.10 | $56.96 | 299900 |
| 2022-12-01 | 54.72 | $55.64 | 237042 |
| 2022-11-30 | 54.56 | $56.26 | 459927 |
| 2022-11-29 | 54.25 | $54.91 | 184202 |
| 2022-11-28 | 54.17 | $53.30 | 228600 |
| 2022-11-25 | 54.42 | $54.76 | 86744 |
| 2022-11-23 | 54.40 | $54.15 | 200100 |
| 2022-11-22 | 54.52 | $55.12 | 316800 |
| 2022-11-21 | 54.45 | $55.30 | 273046 |
| 2022-11-18 | 54.34 | $53.69 | 269224 |
| 2022-11-17 | 54.55 | $53.22 | 276034 |
| 2022-11-16 | 54.89 | $53.20 | 258100 |
| 2022-11-15 | 55.30 | $55.02 | 348521 |
| 2022-11-14 | 55.40 | $55.70 | 249100 |
| 2022-11-11 | 55.37 | $57.26 | 234149 |
| 2022-11-10 | 55.00 | $57.58 | 276100 |
| 2022-11-09 | 54.52 | $54.59 | 190800 |
| 2022-11-08 | 54.59 | $54.41 | 313100 |
| 2022-11-07 | 54.71 | $55.39 | 165838 |
| 2022-11-04 | 54.65 | $55.61 | 187100 |
| 2022-11-03 | 54.54 | $54.54 | 166700 |
| 2022-11-02 | 54.64 | $55.04 | 234300 |
| 2022-11-01 | 54.66 | $55.50 | 256038 |
| 2022-10-31 | 54.58 | $56.70 | 214900 |
| 2022-10-28 | 54.25 | $57.01 | 250885 |
| 2022-10-27 | 53.81 | $56.20 | 185800 |
| 2022-10-26 | 53.48 | $56.01 | 219617 |
| 2022-10-25 | 53.14 | $55.71 | 338500 |
| 2022-10-24 | 52.83 | $55.19 | 178310 |
| 2022-10-21 | 52.58 | $54.83 | 161535 |
| 2022-10-20 | 52.39 | $54.76 | 173345 |
| 2022-10-19 | 52.19 | $54.64 | 205700 |
| 2022-10-18 | 52.00 | $54.60 | 332744 |
| 2022-10-17 | 51.81 | $54.23 | 540200 |
| 2022-10-14 | 51.69 | $52.25 | 141800 |
| 2022-10-13 | 51.98 | $53.00 | 358634 |
| 2022-10-12 | 52.19 | $51.71 | 228935 |
| 2022-10-11 | 52.72 | $51.51 | 246562 |
| 2022-10-10 | 53.40 | $51.14 | 244800 |
| 2022-10-07 | 54.29 | $51.31 | 361600 |
| 2022-10-06 | 55.30 | $52.67 | 417700 |
| 2022-10-05 | 56.20 | $54.30 | 425800 |
| 2022-10-04 | 56.93 | $56.41 | 348220 |
| 2022-10-03 | 57.34 | $56.33 | 301708 |
| 2022-09-30 | 57.85 | $56.53 | 267700 |
| 2022-09-29 | 58.42 | $55.31 | 291600 |
| 2022-09-28 | 59.34 | $57.43 | 408247 |
| 2022-09-27 | 59.98 | $56.19 | 439300 |
| 2022-09-26 | 60.99 | $56.40 | 690500 |
| 2022-09-23 | 62.13 | $59.24 | 203300 |
| 2022-09-22 | 62.87 | $60.72 | 212442 |
| 2022-09-21 | 63.41 | $61.84 | 202600 |
| 2022-09-20 | 63.81 | $62.44 | 190304 |
| 2022-09-19 | 64.14 | $62.76 | 201209 |
| 2022-09-16 | 64.47 | $62.46 | 704300 |
| 2022-09-15 | 64.91 | $62.18 | 205700 |
| 2022-09-14 | 65.48 | $62.45 | 506100 |
| 2022-09-13 | 66.09 | $65.14 | 317300 |
| 2022-09-12 | 66.22 | $66.85 | 271200 |
| 2022-09-09 | 66.01 | $66.14 | 260845 |
| 2022-09-08 | 65.91 | $65.49 | 200500 |
| 2022-09-07 | 65.93 | $65.88 | 235246 |
| 2022-09-06 | 65.86 | $64.51 | 228934 |
| 2022-09-02 | 66.07 | $64.14 | 322400 |
| 2022-09-01 | 66.39 | $64.43 | 338628 |
| 2022-08-31 | 66.69 | $65.51 | 411500 |
| 2022-08-30 | 66.81 | $65.91 | 247940 |
| 2022-08-29 | 66.86 | $66.41 | 252527 |
| 2022-08-26 | 66.79 | $66.27 | 210962 |
| 2022-08-25 | 66.74 | $67.10 | 168700 |
| 2022-08-24 | 66.50 | $66.53 | 213542 |
| 2022-08-23 | 66.33 | $65.90 | 362814 |
| 2022-08-22 | 66.26 | $66.70 | 288635 |
| 2022-08-19 | 66.00 | $66.43 | 303338 |
| 2022-08-18 | 65.75 | $65.30 | 245837 |
| 2022-08-17 | 65.69 | $65.48 | 225804 |
| 2022-08-16 | 65.57 | $65.55 | 240617 |
| 2022-08-15 | 65.41 | $65.73 | 271900 |
| 2022-08-12 | 65.18 | $66.16 | 398348 |
| 2022-08-11 | 64.82 | $64.83 | 300100 |
| 2022-08-10 | 64.66 | $64.73 | 316500 |
| 2022-08-09 | 64.50 | $64.72 | 412113 |
| 2022-08-08 | 64.30 | $63.91 | 233400 |
| 2022-08-05 | 64.24 | $63.05 | 177715 |
| 2022-08-04 | 64.33 | $63.75 | 272500 |
| 2022-08-03 | 64.29 | $64.05 | 277500 |
| 2022-08-02 | 64.17 | $64.89 | 146438 |
| 2022-08-01 | 63.85 | $65.82 | 245617 |
| 2022-07-29 | 63.27 | $64.84 | 222700 |
| 2022-07-28 | 62.79 | $63.99 | 148988 |
| 2022-07-27 | 62.41 | $63.39 | 157926 |
| 2022-07-26 | 62.10 | $62.95 | 177000 |
| 2022-07-25 | 61.81 | $63.06 | 268813 |
| 2022-07-22 | 61.46 | $62.13 | 141718 |
| 2022-07-21 | 61.24 | $61.54 | 167928 |
| 2022-07-20 | 61.10 | $61.03 | 177200 |
| 2022-07-19 | 61.05 | $61.22 | 212204 |
| 2022-07-18 | 60.94 | $60.55 | 185200 |
| 2022-07-15 | 60.96 | $60.86 | 152132 |
| 2022-07-14 | 60.91 | $60.01 | 115640 |
| 2022-07-13 | 61.02 | $59.95 | 149100 |
| 2022-07-12 | 61.17 | $60.93 | 199517 |
| 2022-07-11 | 61.12 | $60.10 | 130812 |
| 2022-07-08 | 61.24 | $60.48 | 158038 |
| 2022-07-07 | 61.29 | $60.15 | 141800 |
| 2022-07-06 | 61.42 | $60.62 | 211722 |
| 2022-07-05 | 61.45 | $60.54 | 204400 |
| 2022-07-01 | 61.51 | $61.59 | 206600 |
| 2022-06-30 | 61.34 | $60.61 | 333019 |
| 2022-06-29 | 61.35 | $61.10 | 224215 |
| 2022-06-28 | 61.24 | $61.67 | 261011 |
| 2022-06-27 | 60.99 | $61.61 | 192400 |
| 2022-06-24 | 60.71 | $61.65 | 286205 |
| 2022-06-23 | 60.37 | $60.95 | 208800 |
| 2022-06-22 | 60.11 | $59.46 | 520647 |
| 2022-06-21 | 60.11 | $58.80 | 575248 |
| 2022-06-17 | 60.25 | $60.76 | 602839 |
| 2022-06-16 | 59.99 | $59.94 | 455247 |
| 2022-06-15 | 59.86 | $59.99 | 521946 |
| 2022-06-14 | 59.68 | $56.48 | 441500 |
| 2022-06-13 | 60.21 | $57.39 | 489329 |
| 2022-06-10 | 60.63 | $61.06 | 326639 |
| 2022-06-09 | 60.32 | $61.78 | 812648 |
| 2022-06-08 | 59.81 | $60.72 | 394800 |
| 2022-06-07 | 59.42 | $61.09 | 221900 |
| 2022-06-06 | 58.89 | $59.28 | 279000 |
| 2022-06-03 | 58.65 | $59.20 | 251600 |
| 2022-06-02 | 58.38 | $58.94 | 232716 |
| 2022-06-01 | 58.10 | $59.43 | 261500 |
| 2022-05-31 | 57.68 | $59.15 | 377881 |
| 2022-05-27 | 57.24 | $58.92 | 157300 |
| 2022-05-26 | 56.77 | $58.40 | 281800 |
| 2022-05-25 | 56.33 | $59.11 | 330634 |
| 2022-05-24 | 55.67 | $58.15 | 250502 |
| 2022-05-23 | 55.10 | $56.13 | 195504 |
| 2022-05-20 | 54.86 | $55.78 | 274112 |
| 2022-05-19 | 54.66 | $55.89 | 366100 |
| 2022-05-18 | 54.40 | $56.45 | 293780 |
| 2022-05-17 | 53.99 | $57.23 | 273542 |
| 2022-05-16 | 53.34 | $55.45 | 243900 |
| 2022-05-13 | 52.97 | $54.55 | 305100 |
| 2022-05-12 | 52.74 | $54.09 | 283600 |
| 2022-05-11 | 52.56 | $52.62 | 316500 |
| 2022-05-10 | 52.68 | $52.00 | 465800 |
| 2022-05-09 | 52.96 | $53.73 | 327700 |
| 2022-05-06 | 52.92 | $53.82 | 230021 |
| 2022-05-05 | 52.86 | $54.48 | 275246 |
| 2022-05-04 | 52.66 | $53.81 | 249519 |
| 2022-05-03 | 52.58 | $52.81 | 280400 |
| 2022-05-02 | 52.70 | $50.94 | 242526 |
| 2022-04-29 | 53.25 | $51.53 | 358622 |
| 2022-04-28 | 53.76 | $52.56 | 236518 |
| 2022-04-27 | 54.15 | $51.51 | 317145 |
| 2022-04-26 | 54.83 | $53.41 | 176900 |
| 2022-04-25 | 55.23 | $54.16 | 198034 |
| 2022-04-22 | 55.53 | $54.79 | 216100 |
| 2022-04-21 | 55.75 | $55.38 | 232515 |
| 2022-04-20 | 55.89 | $55.62 | 192400 |
| 2022-04-19 | 56.00 | $54.92 | 528147 |
| 2022-04-18 | 56.28 | $54.59 | 194006 |
| 2022-04-14 | 56.67 | $55.81 | 169700 |
| 2022-04-13 | 56.87 | $55.43 | 296100 |
| 2022-04-12 | 57.19 | $56.10 | 400100 |
| 2022-04-11 | 57.41 | $56.09 | 254700 |
| 2022-04-08 | 57.67 | $55.90 | 383500 |
| 2022-04-07 | 58.01 | $55.84 | 224927 |
| 2022-04-06 | 58.42 | $56.33 | 203000 |
| 2022-04-05 | 58.78 | $55.81 | 345711 |
| 2022-04-04 | 59.31 | $58.18 | 283200 |
| 2022-04-01 | 59.42 | $60.15 | 161400 |
| 2022-03-31 | 59.12 | $59.01 | 234000 |
| 2022-03-30 | 59.01 | $59.46 | 220200 |
| 2022-03-29 | 58.77 | $60.79 | 319547 |
| 2022-03-28 | 58.21 | $59.38 | 237700 |
| 2022-03-25 | 57.86 | $58.56 | 161019 |
| 2022-03-24 | 57.61 | $58.01 | 278624 |
| 2022-03-23 | 57.44 | $57.34 | 202903 |
| 2022-03-22 | 57.38 | $57.57 | 207500 |
| 2022-03-21 | 57.25 | $57.91 | 139800 |
| 2022-03-18 | 57.03 | $57.84 | 477144 |
| 2022-03-17 | 56.78 | $58.60 | 229100 |
| 2022-03-16 | 56.33 | $57.10 | 240243 |
| 2022-03-15 | 56.12 | $56.82 | 278735 |
| 2022-03-14 | 55.93 | $57.24 | 195111 |
| 2022-03-11 | 55.62 | $57.44 | 160100 |
| 2022-03-10 | 55.22 | $57.05 | 141320 |
| 2022-03-09 | 54.84 | $56.37 | 317610 |
| 2022-03-08 | 54.54 | $56.65 | 395440 |
| 2022-03-07 | 54.14 | $55.69 | 266300 |
| 2022-03-04 | 53.88 | $55.84 | 176532 |
| 2022-03-03 | 53.55 | $55.60 | 252641 |
| 2022-03-02 | 53.22 | $54.76 | 285000 |
| 2022-03-01 | 53.02 | $53.26 | 331200 |
| 2022-02-28 | 53.11 | $53.31 | 415900 |
| 2022-02-25 | 53.21 | $53.41 | 203216 |
| 2022-02-24 | 53.32 | $52.75 | 316736 |
| 2022-02-23 | 53.59 | $52.73 | 401900 |
| 2022-02-22 | 53.91 | $53.40 | 190300 |
| 2022-02-18 | 54.15 | $54.50 | 143904 |
| 2022-02-17 | 54.21 | $54.97 | 171200 |
| 2022-02-16 | 54.18 | $55.38 | 253347 |
| 2022-02-15 | 54.07 | $53.97 | 157900 |
| 2022-02-14 | 54.24 | $53.33 | 236822 |
| 2022-02-11 | 54.59 | $54.44 | 208714 |
| 2022-02-10 | 54.76 | $53.37 | 310600 |
| 2022-02-09 | 55.19 | $54.50 | 441838 |
| 2022-02-08 | 55.46 | $53.26 | 266545 |
| 2022-02-07 | 56.04 | $53.61 | 220700 |
| 2022-02-04 | 56.65 | $53.41 | 446200 |
| 2022-02-03 | 57.40 | $54.40 | 398300 |
| 2022-02-02 | 58.06 | $56.43 | 312400 |
| 2022-02-01 | 58.40 | $56.73 | 326661 |
| 2022-01-31 | 58.73 | $57.83 | 363200 |
| 2022-01-28 | 58.88 | $57.62 | 419643 |
| 2022-01-27 | 59.10 | $57.16 | 268400 |
| 2022-01-26 | 59.44 | $57.28 | 331200 |
| 2022-01-25 | 59.82 | $58.77 | 241530 |
| 2022-01-24 | 59.93 | $58.64 | 359500 |
| 2022-01-21 | 60.08 | $58.75 | 302735 |
| 2022-01-20 | 60.22 | $58.52 | 361623 |
| 2022-01-19 | 60.43 | $59.99 | 278400 |
| 2022-01-18 | 60.36 | $60.50 | 417100 |
| 2022-01-14 | 60.15 | $60.59 | 306102 |
| 2022-01-13 | 59.89 | $59.77 | 199000 |
| 2022-01-12 | 59.75 | $58.85 | 350900 |
| 2022-01-11 | 59.77 | $60.27 | 509552 |
| 2022-01-10 | 59.48 | $61.45 | 226648 |
| 2022-01-07 | 58.90 | $61.00 | 301960 |
| 2022-01-06 | 58.30 | $59.27 | 187600 |
| 2022-01-05 | 57.97 | $59.16 | 257787 |
| 2022-01-04 | 57.61 | $58.93 | 274100 |
| 2022-01-03 | 57.22 | $58.28 | 261900 |
| 2021-12-31 | 56.91 | $57.47 | 452148 |
| 2021-12-30 | 56.72 | $57.28 | 459408 |
| 2021-12-29 | 56.53 | $57.72 | 216634 |
| 2021-12-28 | 56.21 | $57.42 | 153744 |
| 2021-12-27 | 55.91 | $56.95 | 240241 |
| 2021-12-23 | 55.65 | $56.00 | 173700 |
| 2021-12-22 | 55.55 | $56.07 | 246400 |
| 2021-12-21 | 55.42 | $56.53 | 260520 |
| 2021-12-20 | 55.17 | $55.28 | 407300 |
| 2021-12-17 | 55.14 | $57.09 | 615931 |
| 2021-12-16 | 54.73 | $55.71 | 421741 |
| 2021-12-15 | 54.54 | $54.84 | 262527 |
| 2021-12-14 | 54.50 | $53.92 | 303100 |
| 2021-12-13 | 54.66 | $55.07 | 407134 |
| 2021-12-10 | 54.60 | $55.08 | 351000 |
| 2021-12-09 | 54.52 | $55.57 | 367018 |
| 2021-12-08 | 54.34 | $56.26 | 291300 |
| 2021-12-07 | 53.98 | $55.35 | 338700 |
| 2021-12-06 | 53.76 | $55.86 | 427215 |
| 2021-12-03 | 53.41 | $53.46 | 332100 |
| 2021-12-02 | 53.50 | $53.24 | 368861 |
| 2021-12-01 | 53.67 | $50.96 | 288058 |
| 2021-11-30 | 54.34 | $52.24 | 472400 |
| 2021-11-29 | 54.86 | $52.29 | 291900 |
| 2021-11-26 | 55.45 | $52.77 | 206900 |
| 2021-11-24 | 56.04 | $55.50 | 116942 |
| 2021-11-23 | 56.15 | $55.17 | 303600 |
| 2021-11-22 | 56.34 | $55.85 | 176200 |
| 2021-11-19 | 56.42 | $55.94 | 227511 |
| 2021-11-18 | 56.49 | $56.69 | 207267 |
| 2021-11-17 | 56.41 | $56.98 | 241346 |
| 2021-11-16 | 56.26 | $56.79 | 233600 |
| 2021-11-15 | 56.13 | $57.44 | 250700 |
| 2021-11-12 | 55.83 | $56.46 | 252716 |
| 2021-11-11 | 55.69 | $57.33 | 255200 |
| 2021-11-10 | 55.35 | $58.18 | 693639 |
| 2021-11-09 | 54.77 | $56.23 | 650616 |
| 2021-11-08 | 54.52 | $54.40 | 294860 |
| 2021-11-05 | 54.61 | $55.46 | 536895 |
| 2021-11-04 | 54.50 | $53.32 | 214400 |
| 2021-11-03 | 54.82 | $54.33 | 273841 |
| 2021-11-02 | 54.99 | $54.00 | 349100 |
| 2021-11-01 | 55.25 | $54.50 | 457708 |
| 2021-10-29 | 55.46 | $53.78 | 542300 |
| 2021-10-28 | 55.85 | $56.23 | 502912 |
| 2021-10-27 | 55.79 | $57.10 | 223600 |
| 2021-10-26 | 55.54 | $56.40 | 211900 |
| 2021-10-25 | 55.39 | $55.92 | 216851 |
| 2021-10-22 | 55.33 | $56.14 | 182612 |
| 2021-10-21 | 55.21 | $57.09 | 218600 |
| 2021-10-20 | 54.88 | $57.31 | 206819 |
| 2021-10-19 | 54.45 | $56.91 | 212142 |
| 2021-10-18 | 54.04 | $56.89 | 298500 |
| 2021-10-15 | 53.58 | $56.50 | 308123 |
| 2021-10-14 | 53.13 | $55.87 | 256232 |
| 2021-10-13 | 52.76 | $55.19 | 245225 |
| 2021-10-12 | 52.48 | $53.99 | 305436 |
| 2021-10-11 | 52.42 | $52.87 | 174228 |
| 2021-10-08 | 52.60 | $52.51 | 350313 |
| 2021-10-07 | 52.90 | $52.67 | 361500 |
| 2021-10-06 | 53.22 | $52.91 | 432516 |
| 2021-10-05 | 53.57 | $52.59 | 335430 |
| 2021-10-04 | 54.05 | $54.02 | 265400 |
| 2021-10-01 | 54.31 | $54.02 | 267000 |
| 2021-09-30 | 54.64 | $53.50 | 320357 |
| 2021-09-29 | 55.14 | $53.99 | 240700 |
| 2021-09-28 | 55.63 | $55.01 | 315317 |
| 2021-09-27 | 55.99 | $55.34 | 296074 |
| 2021-09-24 | 56.35 | $56.01 | 420736 |
| 2021-09-23 | 56.64 | $57.14 | 722100 |
| 2021-09-22 | 56.76 | $56.99 | 439419 |
| 2021-09-21 | 56.93 | $56.61 | 245206 |
| 2021-09-20 | 57.22 | $56.84 | 337501 |
| 2021-09-17 | 57.52 | $56.87 | 1.0M |
| 2021-09-16 | 57.87 | $57.48 | 332910 |
| 2021-09-15 | 58.17 | $57.40 | 269300 |
| 2021-09-14 | 58.53 | $58.03 | 245400 |
| 2021-09-13 | 58.84 | $58.84 | 185301 |
| 2021-09-10 | 59.02 | $58.40 | 305325 |
| 2021-09-09 | 59.35 | $59.31 | 191100 |
| 2021-09-08 | 59.54 | $60.18 | 460900 |
| 2021-09-07 | 59.59 | $60.26 | 191814 |
| 2021-09-03 | 59.64 | $61.34 | 229800 |
| 2021-09-02 | 59.48 | $61.60 | 344900 |
| 2021-09-01 | 59.25 | $60.51 | 313248 |
| 2021-08-31 | 59.22 | $59.82 | 293900 |
| 2021-08-30 | 59.35 | $59.32 | 234819 |
| 2021-08-27 | 59.62 | $59.68 | 239242 |
| 2021-08-26 | 59.86 | $59.73 | 238808 |
| 2021-08-25 | 60.15 | $60.83 | 390718 |
| 2021-08-24 | 60.27 | $60.25 | 219900 |
| 2021-08-23 | 60.54 | $59.50 | 383005 |
| 2021-08-20 | 61.03 | $58.94 | 299100 |
| 2021-08-19 | 61.73 | $59.23 | 432435 |
| 2021-08-18 | 62.49 | $60.05 | 279562 |
| 2021-08-17 | 63.20 | $61.71 | 212303 |
| 2021-08-16 | 63.70 | $61.27 | 233235 |
| 2021-08-13 | 64.37 | $62.95 | 179686 |
| 2021-08-12 | 64.80 | $62.30 | 450458 |
| 2021-08-11 | 65.45 | $61.78 | 406226 |
| 2021-08-10 | 66.31 | $62.49 | 546831 |
| 2021-08-09 | 67.17 | $65.44 | 393742 |
| 2021-08-06 | 67.54 | $66.63 | 199500 |
| 2021-08-05 | 67.72 | $67.65 | 204900 |
| 2021-08-04 | 67.71 | $66.60 | 195900 |
| 2021-08-03 | 67.92 | $67.69 | 321919 |
| 2021-08-02 | 67.94 | $67.46 | 219733 |
| 2021-07-30 | 68.00 | $68.23 | 232700 |
| 2021-07-29 | 67.91 | $67.94 | 216800 |
| 2021-07-28 | 67.87 | $68.00 | 151849 |
| 2021-07-27 | 67.80 | $68.63 | 186000 |
| 2021-07-26 | 67.58 | $67.75 | 205300 |
| 2021-07-23 | 67.52 | $67.86 | 105000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
79.82
2026-07-21
Close Price
$81.10
Vol: 539668
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.85
Average
64.59
Maximum
90.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 79.82 | $81.10 | 539668 |
| 2026-07-20 | 78.98 | $79.26 | 378302 |
| 2026-07-17 | 78.50 | $79.61 | 414800 |
| 2026-07-16 | 77.79 | $79.14 | 503126 |
| 2026-07-15 | 77.05 | $75.84 | 366200 |
| 2026-07-14 | 77.17 | $76.12 | 313500 |
| 2026-07-13 | 77.21 | $75.90 | 469132 |
| 2026-07-10 | 77.30 | $75.33 | 258498 |
| 2026-07-09 | 77.58 | $76.14 | 351000 |
| 2026-07-08 | 77.64 | $76.67 | 502100 |
| 2026-07-07 | 77.51 | $77.31 | 476300 |
| 2026-07-06 | 77.12 | $76.00 | 505449 |
| 2026-07-02 | 77.04 | $77.49 | 551500 |
| 2026-07-01 | 76.45 | $76.55 | 622446 |
| 2026-06-30 | 76.00 | $76.26 | 907929 |
| 2026-06-29 | 75.52 | $77.60 | 7.9M |
| 2026-06-26 | 74.49 | $77.55 | 2.4M |
| 2026-06-25 | 73.24 | $76.42 | 1.1M |
| 2026-06-24 | 72.08 | $75.21 | 1.5M |
| 2026-06-23 | 71.04 | $73.03 | 392104 |
| 2026-06-22 | 70.49 | $70.96 | 470607 |
| 2026-06-18 | 70.48 | $70.82 | 582800 |
| 2026-06-17 | 70.53 | $70.56 | 249800 |
| 2026-06-16 | 70.70 | $71.62 | 235906 |
| 2026-06-15 | 70.58 | $70.70 | 334153 |
| 2026-06-12 | 70.75 | $72.10 | 250530 |
| 2026-06-11 | 70.55 | $71.96 | 429104 |
| 2026-06-10 | 70.36 | $72.73 | 396628 |
| 2026-06-09 | 69.92 | $71.44 | 418934 |
| 2026-06-08 | 69.83 | $69.43 | 467042 |
| 2026-06-05 | 70.38 | $70.43 | 399928 |
| 2026-06-04 | 70.78 | $68.32 | 454377 |
| 2026-06-03 | 71.96 | $69.54 | 431508 |
| 2026-06-02 | 73.04 | $71.11 | 432200 |
| 2026-06-01 | 73.89 | $71.76 | 440400 |
| 2026-05-29 | 74.73 | $73.29 | 561528 |
| 2026-05-28 | 75.28 | $75.32 | 887400 |
| 2026-05-27 | 75.33 | $74.93 | 544532 |
| 2026-05-26 | 75.51 | $76.21 | 426200 |
| 2026-05-22 | 75.35 | $76.42 | 316640 |
| 2026-05-21 | 75.10 | $76.55 | 318400 |
| 2026-05-20 | 74.77 | $77.48 | 360400 |
| 2026-05-19 | 74.09 | $76.69 | 328324 |
| 2026-05-18 | 73.54 | $75.89 | 269933 |
| 2026-05-15 | 73.16 | $74.63 | 537413 |
| 2026-05-14 | 73.13 | $74.90 | 240500 |
| 2026-05-13 | 73.04 | $74.99 | 675937 |
| 2026-05-12 | 72.95 | $74.43 | 569700 |
| 2026-05-11 | 73.06 | $73.43 | 583200 |
| 2026-05-08 | 73.56 | $75.26 | 368237 |
| 2026-05-07 | 73.64 | $75.07 | 648706 |
| 2026-05-06 | 73.85 | $73.88 | 672833 |
| 2026-05-05 | 74.52 | $73.09 | 837733 |
| 2026-05-04 | 75.65 | $75.71 | 587800 |
| 2026-05-01 | 76.23 | $76.71 | 273318 |
| 2026-04-30 | 76.67 | $76.91 | 311600 |
| 2026-04-29 | 77.18 | $76.53 | 338731 |
| 2026-04-28 | 77.96 | $76.62 | 446618 |
| 2026-04-27 | 78.93 | $77.15 | 353600 |
| 2026-04-24 | 79.97 | $77.00 | 338300 |
| 2026-04-23 | 81.31 | $77.62 | 432600 |
| 2026-04-22 | 82.77 | $76.52 | 1.1M |
| 2026-04-21 | 84.90 | $83.35 | 262191 |
| 2026-04-20 | 85.34 | $84.87 | 301800 |
| 2026-04-17 | 85.38 | $85.65 | 235800 |
| 2026-04-16 | 85.18 | $85.97 | 171810 |
| 2026-04-15 | 84.83 | $85.32 | 178704 |
| 2026-04-14 | 84.60 | $84.94 | 266900 |
| 2026-04-13 | 84.44 | $85.35 | 229677 |
| 2026-04-10 | 84.12 | $86.48 | 235300 |
| 2026-04-09 | 83.37 | $86.10 | 160014 |
| 2026-04-08 | 82.58 | $84.74 | 254908 |
| 2026-04-07 | 82.06 | $84.36 | 268513 |
| 2026-04-06 | 81.56 | $83.01 | 230930 |
| 2026-04-02 | 81.40 | $83.16 | 173400 |
| 2026-04-01 | 81.18 | $81.75 | 273000 |
| 2026-03-31 | 81.38 | $80.86 | 401000 |
| 2026-03-30 | 81.94 | $82.41 | 420468 |
| 2026-03-27 | 82.14 | $82.20 | 288100 |
| 2026-03-26 | 82.48 | $82.79 | 281000 |
| 2026-03-25 | 82.73 | $83.12 | 479000 |
| 2026-03-24 | 82.95 | $82.56 | 542200 |
| 2026-03-23 | 83.41 | $82.32 | 304033 |
| 2026-03-20 | 84.06 | $81.87 | 415600 |
| 2026-03-19 | 85.01 | $84.81 | 225500 |
| 2026-03-18 | 85.25 | $85.20 | 335046 |
| 2026-03-17 | 85.42 | $85.71 | 477000 |
| 2026-03-16 | 85.47 | $86.24 | 481400 |
| 2026-03-13 | 85.37 | $85.17 | 224137 |
| 2026-03-12 | 85.58 | $85.51 | 270131 |
| 2026-03-11 | 85.74 | $85.21 | 197600 |
| 2026-03-10 | 86.04 | $86.34 | 303300 |
| 2026-03-09 | 86.03 | $85.66 | 329552 |
| 2026-03-06 | 86.24 | $84.62 | 219541 |
| 2026-03-05 | 86.82 | $84.06 | 231700 |
| 2026-03-04 | 87.70 | $84.88 | 315000 |
| 2026-03-03 | 88.49 | $86.75 | 305200 |
| 2026-03-02 | 88.85 | $87.58 | 752000 |
| 2026-02-27 | 88.99 | $84.07 | 928866 |
| 2026-02-26 | 90.24 | $87.68 | 452609 |
| 2026-02-25 | 90.59 | $88.13 | 422900 |
| 2026-02-24 | 90.82 | $88.97 | 285630 |
| 2026-02-23 | 90.79 | $90.03 | 293940 |
| 2026-02-20 | 90.37 | $88.71 | 171724 |
| 2026-02-19 | 90.22 | $88.72 | 204592 |
| 2026-02-18 | 89.98 | $88.95 | 190127 |
| 2026-02-17 | 89.55 | $91.02 | 231633 |
| 2026-02-13 | 88.33 | $89.31 | 289300 |
| 2026-02-12 | 87.33 | $89.66 | 286124 |
| 2026-02-11 | 85.95 | $88.25 | 409400 |
| 2026-02-10 | 84.68 | $86.22 | 287112 |
| 2026-02-09 | 83.74 | $85.10 | 233900 |
| 2026-02-06 | 82.92 | $84.07 | 238333 |
| 2026-02-05 | 82.22 | $84.26 | 326547 |
| 2026-02-04 | 81.29 | $81.50 | 238062 |
| 2026-02-03 | 81.01 | $81.12 | 269000 |
| 2026-02-02 | 80.77 | $80.33 | 364879 |
| 2026-01-30 | 80.72 | $82.12 | 334639 |
| 2026-01-29 | 80.07 | $80.77 | 208500 |
| 2026-01-28 | 79.70 | $78.33 | 160012 |
| 2026-01-27 | 80.01 | $79.23 | 221283 |
| 2026-01-26 | 80.09 | $80.12 | 217711 |
| 2026-01-23 | 79.89 | $79.42 | 117143 |
| 2026-01-22 | 79.85 | $78.84 | 231412 |
| 2026-01-21 | 79.98 | $81.18 | 282039 |
| 2026-01-20 | 79.38 | $79.70 | 159324 |
| 2026-01-16 | 79.11 | $80.17 | 260100 |
| 2026-01-15 | 78.61 | $80.43 | 170038 |
| 2026-01-14 | 77.92 | $79.23 | 153222 |
| 2026-01-13 | 77.45 | $78.32 | 147400 |
| 2026-01-12 | 77.17 | $77.77 | 120800 |
| 2026-01-09 | 77.01 | $77.38 | 198205 |
| 2026-01-08 | 76.93 | $77.64 | 172622 |
| 2026-01-07 | 76.76 | $78.01 | 174000 |
| 2026-01-06 | 76.43 | $76.36 | 195823 |
| 2026-01-05 | 76.57 | $76.29 | 204111 |
| 2026-01-02 | 76.76 | $76.85 | 266100 |
| 2025-12-31 | 76.82 | $76.37 | 226956 |
| 2025-12-30 | 77.06 | $77.58 | 220901 |
| 2025-12-29 | 76.97 | $77.23 | 173954 |
| 2025-12-26 | 76.97 | $77.13 | 97826 |
| 2025-12-24 | 77.01 | $77.00 | 57900 |
| 2025-12-23 | 77.10 | $76.59 | 172322 |
| 2025-12-22 | 77.35 | $76.43 | 254300 |
| 2025-12-19 | 77.71 | $77.84 | 502400 |
| 2025-12-18 | 77.69 | $78.35 | 289108 |
| 2025-12-17 | 77.52 | $77.56 | 260400 |
| 2025-12-16 | 77.56 | $76.77 | 281000 |
| 2025-12-15 | 77.86 | $78.03 | 261000 |
| 2025-12-12 | 77.82 | $77.29 | 488145 |
| 2025-12-11 | 78.01 | $75.87 | 246513 |
| 2025-12-10 | 78.69 | $76.79 | 321647 |
| 2025-12-09 | 79.22 | $78.37 | 142412 |
| 2025-12-08 | 79.35 | $78.82 | 211447 |
| 2025-12-05 | 79.35 | $78.41 | 135500 |
| 2025-12-04 | 79.48 | $79.04 | 183600 |
| 2025-12-03 | 79.41 | $78.85 | 219200 |
| 2025-12-02 | 79.38 | $78.22 | 112100 |
| 2025-12-01 | 79.51 | $78.26 | 126100 |
| 2025-11-28 | 79.65 | $79.48 | 83100 |
| 2025-11-26 | 79.41 | $79.62 | 182900 |
| 2025-11-25 | 79.06 | $79.41 | 175200 |
| 2025-11-24 | 78.67 | $78.77 | 229200 |
| 2025-11-21 | 78.39 | $78.86 | 235301 |
| 2025-11-20 | 78.00 | $78.16 | 159602 |
| 2025-11-19 | 77.73 | $77.84 | 133300 |
| 2025-11-18 | 77.49 | $78.30 | 129700 |
| 2025-11-17 | 77.05 | $77.85 | 177405 |
| 2025-11-14 | 76.64 | $77.15 | 177501 |
| 2025-11-13 | 76.35 | $76.85 | 218641 |
| 2025-11-12 | 76.09 | $76.14 | 161300 |
| 2025-11-11 | 75.99 | $76.71 | 158847 |
| 2025-11-10 | 75.69 | $76.72 | 167503 |
| 2025-11-07 | 75.32 | $76.80 | 423635 |
| 2025-11-06 | 74.84 | $75.31 | 228236 |
| 2025-11-05 | 74.73 | $76.17 | 220526 |
| 2025-11-04 | 74.34 | $74.94 | 166236 |
| 2025-11-03 | 74.26 | $74.72 | 278617 |
| 2025-10-31 | 74.24 | $74.51 | 259931 |
| 2025-10-30 | 74.29 | $75.25 | 243200 |
| 2025-10-29 | 74.13 | $73.60 | 205835 |
| 2025-10-28 | 74.47 | $75.09 | 170329 |
| 2025-10-27 | 74.43 | $75.80 | 177100 |
| 2025-10-24 | 74.17 | $75.17 | 92800 |
| 2025-10-23 | 74.06 | $75.33 | 104014 |
| 2025-10-22 | 73.89 | $75.52 | 154244 |
| 2025-10-21 | 73.65 | $74.84 | 106942 |
| 2025-10-20 | 73.60 | $76.09 | 110900 |
| 2025-10-17 | 73.16 | $75.35 | 210005 |
| 2025-10-16 | 72.88 | $73.52 | 221813 |
| 2025-10-15 | 73.15 | $73.65 | 394300 |
| 2025-10-14 | 73.48 | $72.53 | 249600 |
| 2025-10-13 | 74.25 | $72.47 | 187900 |
| 2025-10-10 | 75.24 | $73.64 | 300075 |
| 2025-10-09 | 76.10 | $73.82 | 186400 |
| 2025-10-08 | 77.10 | $75.04 | 194987 |
| 2025-10-07 | 77.94 | $75.72 | 242450 |
| 2025-10-06 | 78.76 | $77.21 | 193606 |
| 2025-10-03 | 79.28 | $78.49 | 115500 |
| 2025-10-02 | 79.50 | $78.61 | 200422 |
| 2025-10-01 | 79.73 | $79.82 | 182700 |
| 2025-09-30 | 79.61 | $79.50 | 251046 |
| 2025-09-29 | 79.55 | $78.59 | 323212 |
| 2025-09-26 | 79.76 | $79.85 | 225881 |
| 2025-09-25 | 79.60 | $79.71 | 173000 |
| 2025-09-24 | 79.44 | $79.47 | 154100 |
| 2025-09-23 | 79.31 | $80.06 | 207460 |
| 2025-09-22 | 78.94 | $78.28 | 205842 |
| 2025-09-19 | 79.05 | $78.51 | 438800 |
| 2025-09-18 | 79.09 | $79.23 | 196851 |
| 2025-09-17 | 78.91 | $78.26 | 189000 |
| 2025-09-16 | 78.97 | $77.76 | 198017 |
| 2025-09-15 | 79.18 | $78.87 | 173000 |
| 2025-09-12 | 79.08 | $78.29 | 307322 |
| 2025-09-11 | 79.11 | $79.10 | 205800 |
| 2025-09-10 | 78.88 | $78.05 | 193347 |
| 2025-09-09 | 78.90 | $78.48 | 184200 |
| 2025-09-08 | 78.78 | $78.51 | 197119 |
| 2025-09-05 | 78.59 | $78.40 | 197900 |
| 2025-09-04 | 78.37 | $77.22 | 184847 |
| 2025-09-03 | 78.45 | $77.42 | 171300 |
| 2025-09-02 | 78.46 | $77.31 | 164129 |
| 2025-08-29 | 78.49 | $78.29 | 193835 |
| 2025-08-28 | 78.18 | $77.65 | 198000 |
| 2025-08-27 | 77.97 | $77.75 | 165425 |
| 2025-08-26 | 77.66 | $76.75 | 271704 |
| 2025-08-25 | 77.57 | $76.81 | 156600 |
| 2025-08-22 | 77.41 | $77.87 | 244628 |
| 2025-08-21 | 76.85 | $77.29 | 137140 |
| 2025-08-20 | 76.32 | $76.86 | 183000 |
| 2025-08-19 | 75.79 | $76.13 | 168800 |
| 2025-08-18 | 75.35 | $74.89 | 163500 |
| 2025-08-15 | 75.18 | $74.66 | 174300 |
| 2025-08-14 | 75.03 | $74.25 | 234500 |
| 2025-08-13 | 74.95 | $74.45 | 333800 |
| 2025-08-12 | 74.76 | $75.55 | 220240 |
| 2025-08-11 | 74.17 | $75.26 | 195958 |
| 2025-08-08 | 73.52 | $74.92 | 327800 |
| 2025-08-07 | 72.81 | $74.54 | 322839 |
| 2025-08-06 | 72.06 | $72.72 | 303600 |
| 2025-08-05 | 71.72 | $73.29 | 216105 |
| 2025-08-04 | 71.11 | $72.41 | 175149 |
| 2025-08-01 | 70.64 | $71.33 | 283171 |
| 2025-07-31 | 70.42 | $69.86 | 279810 |
| 2025-07-30 | 70.61 | $69.72 | 258100 |
| 2025-07-29 | 70.90 | $71.33 | 186510 |
| 2025-07-28 | 70.74 | $69.95 | 202000 |
| 2025-07-25 | 70.97 | $71.10 | 138527 |
| 2025-07-24 | 70.90 | $71.14 | 232500 |
| 2025-07-23 | 70.80 | $71.29 | 137100 |
| 2025-07-22 | 70.63 | $71.20 | 175235 |
| 2025-07-21 | 70.46 | $70.15 | 138601 |
| 2025-07-18 | 70.58 | $70.49 | 238003 |
| 2025-07-17 | 70.62 | $70.22 | 358437 |
| 2025-07-16 | 70.77 | $70.66 | 228600 |
| 2025-07-15 | 70.80 | $70.50 | 332100 |
| 2025-07-14 | 70.90 | $72.17 | 310009 |
| 2025-07-11 | 70.50 | $71.20 | 347618 |
| 2025-07-10 | 70.32 | $71.09 | 341935 |
| 2025-07-09 | 70.15 | $70.28 | 182600 |
| 2025-07-08 | 70.20 | $70.28 | 245100 |
| 2025-07-07 | 70.27 | $70.48 | 197535 |
| 2025-07-03 | 70.30 | $70.80 | 123629 |
| 2025-07-02 | 70.24 | $70.52 | 375345 |
| 2025-07-01 | 70.28 | $69.48 | 217753 |
| 2025-06-30 | 70.66 | $70.12 | 317100 |
| 2025-06-27 | 70.94 | $70.84 | 756900 |
| 2025-06-26 | 71.05 | $71.47 | 295321 |
| 2025-06-25 | 71.00 | $71.71 | 237504 |
| 2025-06-24 | 70.87 | $72.00 | 243414 |
| 2025-06-23 | 70.62 | $72.34 | 439900 |
| 2025-06-20 | 70.24 | $70.77 | 588310 |
| 2025-06-18 | 70.28 | $70.84 | 219748 |
| 2025-06-17 | 70.32 | $70.67 | 355212 |
| 2025-06-16 | 70.45 | $69.87 | 227304 |
| 2025-06-13 | 70.87 | $70.93 | 231833 |
| 2025-06-12 | 71.07 | $71.61 | 215900 |
| 2025-06-11 | 71.11 | $71.40 | 230800 |
| 2025-06-10 | 71.24 | $71.84 | 310027 |
| 2025-06-09 | 71.28 | $71.78 | 302816 |
| 2025-06-06 | 71.36 | $72.51 | 210200 |
| 2025-06-05 | 71.25 | $71.36 | 355000 |
| 2025-06-04 | 71.49 | $71.03 | 347800 |
| 2025-06-03 | 71.91 | $71.80 | 424600 |
| 2025-06-02 | 72.20 | $71.98 | 651000 |
| 2025-05-30 | 72.50 | $72.51 | 699330 |
| 2025-05-29 | 72.73 | $72.93 | 337500 |
| 2025-05-28 | 72.88 | $72.55 | 226644 |
| 2025-05-27 | 73.19 | $73.44 | 267132 |
| 2025-05-23 | 73.31 | $72.47 | 252200 |
| 2025-05-22 | 73.76 | $72.14 | 200100 |
| 2025-05-21 | 74.43 | $72.97 | 191801 |
| 2025-05-20 | 74.99 | $74.73 | 265700 |
| 2025-05-19 | 75.11 | $75.07 | 134400 |
| 2025-05-16 | 75.16 | $75.17 | 289400 |
| 2025-05-15 | 75.17 | $74.62 | 139100 |
| 2025-05-14 | 75.37 | $73.17 | 154200 |
| 2025-05-13 | 76.06 | $74.63 | 188900 |
| 2025-05-12 | 76.43 | $75.56 | 187500 |
| 2025-05-09 | 76.58 | $76.77 | 169300 |
| 2025-05-08 | 76.37 | $75.87 | 172918 |
| 2025-05-07 | 76.38 | $76.58 | 274000 |
| 2025-05-06 | 76.16 | $76.36 | 618600 |
| 2025-05-05 | 75.94 | $76.04 | 300515 |
| 2025-05-02 | 75.77 | $75.87 | 221108 |
| 2025-05-01 | 75.60 | $75.37 | 166200 |
| 2025-04-30 | 75.54 | $75.67 | 189700 |
| 2025-04-29 | 75.37 | $74.86 | 290050 |
| 2025-04-28 | 75.39 | $75.14 | 220400 |
| 2025-04-25 | 75.33 | $75.16 | 131000 |
| 2025-04-24 | 75.23 | $75.32 | 114504 |
| 2025-04-23 | 75.05 | $75.54 | 219016 |
| 2025-04-22 | 74.74 | $76.54 | 238800 |
| 2025-04-21 | 74.05 | $74.53 | 218324 |
| 2025-04-17 | 73.83 | $75.77 | 271000 |
| 2025-04-16 | 73.16 | $75.31 | 240900 |
| 2025-04-15 | 72.50 | $74.61 | 223900 |
| 2025-04-14 | 71.91 | $73.98 | 165300 |
| 2025-04-11 | 71.41 | $72.81 | 270100 |
| 2025-04-10 | 71.18 | $71.67 | 241800 |
| 2025-04-09 | 71.27 | $71.46 | 379100 |
| 2025-04-08 | 71.46 | $68.74 | 266917 |
| 2025-04-07 | 72.56 | $69.27 | 305500 |
| 2025-04-04 | 73.74 | $71.44 | 236815 |
| 2025-04-03 | 74.49 | $73.88 | 191325 |
| 2025-04-02 | 74.63 | $73.77 | 303835 |
| 2025-04-01 | 74.82 | $74.27 | 194500 |
| 2025-03-31 | 74.88 | $73.86 | 290112 |
| 2025-03-28 | 75.07 | $74.70 | 124253 |
| 2025-03-27 | 75.02 | $73.79 | 204106 |
| 2025-03-26 | 75.23 | $74.12 | 267800 |
| 2025-03-25 | 75.36 | $73.81 | 198017 |
| 2025-03-24 | 75.60 | $74.70 | 184600 |
| 2025-03-21 | 75.59 | $73.34 | 712184 |
| 2025-03-20 | 75.98 | $74.75 | 256063 |
| 2025-03-19 | 75.98 | $75.53 | 168118 |
| 2025-03-18 | 75.70 | $76.06 | 188301 |
| 2025-03-17 | 75.16 | $75.49 | 233505 |
| 2025-03-14 | 74.66 | $75.10 | 146722 |
| 2025-03-13 | 74.14 | $73.37 | 189720 |
| 2025-03-12 | 74.03 | $72.87 | 303445 |
| 2025-03-11 | 74.02 | $73.38 | 253049 |
| 2025-03-10 | 73.83 | $74.15 | 339100 |
| 2025-03-07 | 73.32 | $72.92 | 249800 |
| 2025-03-06 | 73.07 | $71.89 | 287100 |
| 2025-03-05 | 73.06 | $73.40 | 225500 |
| 2025-03-04 | 72.54 | $72.98 | 295723 |
| 2025-03-03 | 72.02 | $73.34 | 299900 |
| 2025-02-28 | 71.25 | $71.67 | 476600 |
| 2025-02-27 | 70.82 | $71.25 | 185549 |
| 2025-02-26 | 70.42 | $71.17 | 303817 |
| 2025-02-25 | 69.93 | $71.29 | 215200 |
| 2025-02-24 | 69.30 | $70.70 | 268347 |
| 2025-02-21 | 68.70 | $68.96 | 172625 |
| 2025-02-20 | 68.53 | $69.76 | 196208 |
| 2025-02-19 | 68.06 | $69.67 | 344800 |
| 2025-02-18 | 67.52 | $68.39 | 177317 |
| 2025-02-14 | 67.27 | $67.59 | 154635 |
| 2025-02-13 | 67.22 | $67.82 | 170026 |
| 2025-02-12 | 67.10 | $65.79 | 140900 |
| 2025-02-11 | 67.61 | $66.30 | 228900 |
| 2025-02-10 | 68.08 | $66.93 | 135509 |
| 2025-02-07 | 68.45 | $67.57 | 166335 |
| 2025-02-06 | 68.71 | $68.79 | 240140 |
| 2025-02-05 | 68.63 | $68.68 | 206800 |
| 2025-02-04 | 68.58 | $68.05 | 135805 |
| 2025-02-03 | 68.72 | $68.69 | 171900 |
| 2025-01-31 | 68.69 | $68.11 | 144300 |
| 2025-01-30 | 68.84 | $68.24 | 121700 |
| 2025-01-29 | 68.98 | $67.36 | 157700 |
| 2025-01-28 | 69.44 | $69.63 | 130400 |
| 2025-01-27 | 69.27 | $70.82 | 191700 |
| 2025-01-24 | 68.70 | $69.62 | 160348 |
| 2025-01-23 | 68.38 | $68.98 | 135333 |
| 2025-01-22 | 68.21 | $68.40 | 196500 |
| 2025-01-21 | 68.19 | $70.36 | 224736 |
| 2025-01-17 | 67.56 | $69.32 | 190528 |
| 2025-01-16 | 67.14 | $69.26 | 149701 |
| 2025-01-15 | 66.67 | $68.28 | 139213 |
| 2025-01-14 | 66.43 | $67.68 | 144200 |
| 2025-01-13 | 66.36 | $67.28 | 221300 |
| 2025-01-10 | 66.43 | $66.22 | 231700 |
| 2025-01-08 | 66.88 | $67.71 | 302212 |
| 2025-01-07 | 66.99 | $67.19 | 183614 |
| 2025-01-06 | 67.33 | $67.04 | 223347 |
| 2025-01-03 | 67.82 | $69.20 | 248701 |
| 2025-01-02 | 67.77 | $68.38 | 338200 |
| 2024-12-31 | 68.00 | $69.30 | 296722 |
| 2024-12-30 | 68.02 | $68.92 | 248500 |
| 2024-12-27 | 68.21 | $68.83 | 173522 |
| 2024-12-26 | 68.51 | $69.37 | 102400 |
| 2024-12-24 | 68.74 | $69.38 | 83100 |
| 2024-12-23 | 69.06 | $69.06 | 178317 |
| 2024-12-20 | 69.58 | $69.85 | 780418 |
| 2024-12-19 | 70.02 | $68.84 | 572500 |
| 2024-12-18 | 70.90 | $68.90 | 348238 |
| 2024-12-17 | 72.00 | $71.77 | 220330 |
| 2024-12-16 | 72.45 | $71.44 | 382100 |
| 2024-12-13 | 73.13 | $72.76 | 299600 |
| 2024-12-12 | 73.57 | $72.31 | 152900 |
| 2024-12-11 | 74.28 | $72.99 | 265600 |
| 2024-12-10 | 74.93 | $74.30 | 244233 |
| 2024-12-09 | 75.34 | $74.35 | 251500 |
| 2024-12-06 | 75.83 | $75.59 | 210200 |
| 2024-12-05 | 76.04 | $75.60 | 178200 |
| 2024-12-04 | 76.31 | $75.58 | 189830 |
| 2024-12-03 | 76.66 | $75.97 | 217030 |
| 2024-12-02 | 76.96 | $76.35 | 214827 |
| 2024-11-29 | 77.21 | $76.65 | 207900 |
| 2024-11-27 | 77.43 | $76.91 | 204623 |
| 2024-11-26 | 77.62 | $77.49 | 349414 |
| 2024-11-25 | 77.67 | $77.00 | 461328 |
| 2024-11-22 | 77.89 | $77.71 | 164613 |
| 2024-11-21 | 77.93 | $77.87 | 204440 |
| 2024-11-20 | 77.93 | $77.14 | 129530 |
| 2024-11-19 | 78.16 | $77.86 | 111804 |
| 2024-11-18 | 78.21 | $77.20 | 122239 |
| 2024-11-15 | 78.49 | $77.74 | 279700 |
| 2024-11-14 | 78.65 | $77.32 | 277400 |
| 2024-11-13 | 78.97 | $78.20 | 285900 |
| 2024-11-12 | 79.07 | $80.26 | 226763 |
| 2024-11-11 | 78.55 | $81.09 | 175500 |
| 2024-11-08 | 77.64 | $81.20 | 511070 |
| 2024-11-07 | 76.50 | $79.64 | 451100 |
| 2024-11-06 | 75.62 | $76.76 | 870034 |
| 2024-11-05 | 75.47 | $76.73 | 340976 |
| 2024-11-04 | 75.33 | $75.92 | 253810 |
| 2024-11-01 | 75.42 | $76.45 | 262200 |
| 2024-10-31 | 75.40 | $76.65 | 251900 |
| 2024-10-30 | 75.33 | $78.45 | 268537 |
| 2024-10-29 | 74.70 | $77.47 | 207449 |
| 2024-10-28 | 74.28 | $75.67 | 153615 |
| 2024-10-25 | 74.37 | $75.17 | 151801 |
| 2024-10-24 | 74.68 | $75.85 | 125900 |
| 2024-10-23 | 74.88 | $76.47 | 132637 |
| 2024-10-22 | 74.97 | $75.31 | 153231 |
| 2024-10-21 | 75.49 | $74.70 | 222800 |
| 2024-10-18 | 76.35 | $76.56 | 221323 |
| 2024-10-17 | 76.84 | $76.54 | 263229 |
| 2024-10-16 | 77.49 | $78.11 | 304900 |
| 2024-10-15 | 77.80 | $77.06 | 326300 |
| 2024-10-14 | 78.55 | $76.41 | 422600 |
| 2024-10-11 | 79.70 | $77.97 | 467343 |
| 2024-10-10 | 80.62 | $78.64 | 406930 |
| 2024-10-09 | 81.54 | $81.57 | 160602 |
| 2024-10-08 | 81.75 | $81.11 | 176800 |
| 2024-10-07 | 82.15 | $80.82 | 308241 |
| 2024-10-04 | 82.73 | $81.34 | 215841 |
| 2024-10-03 | 83.28 | $81.56 | 225329 |
| 2024-10-02 | 83.87 | $82.39 | 257200 |
| 2024-10-01 | 84.32 | $83.01 | 180700 |
| 2024-09-30 | 84.65 | $84.06 | 380156 |
| 2024-09-27 | 84.71 | $82.99 | 193800 |
| 2024-09-26 | 85.10 | $84.04 | 203411 |
| 2024-09-25 | 85.22 | $84.66 | 206033 |
| 2024-09-24 | 85.15 | $83.82 | 355000 |
| 2024-09-23 | 85.29 | $84.71 | 185500 |
| 2024-09-20 | 85.16 | $83.20 | 638100 |
| 2024-09-19 | 85.44 | $83.34 | 288539 |
| 2024-09-18 | 85.70 | $85.15 | 226545 |
| 2024-09-17 | 85.40 | $84.74 | 141903 |
| 2024-09-16 | 85.13 | $85.07 | 142500 |
| 2024-09-13 | 84.66 | $85.05 | 172128 |
| 2024-09-12 | 84.04 | $83.90 | 123137 |
| 2024-09-11 | 83.61 | $82.84 | 154305 |
| 2024-09-10 | 83.39 | $83.60 | 236000 |
| 2024-09-09 | 82.84 | $82.56 | 101934 |
| 2024-09-06 | 82.45 | $82.31 | 305141 |
| 2024-09-05 | 82.03 | $82.51 | 176144 |
| 2024-09-04 | 81.40 | $82.10 | 346852 |
| 2024-09-03 | 80.74 | $80.04 | 222219 |
| 2024-08-30 | 80.54 | $81.43 | 268130 |
| 2024-08-29 | 79.83 | $80.48 | 147529 |
| 2024-08-28 | 79.24 | $80.26 | 162255 |
| 2024-08-27 | 78.55 | $80.68 | 207300 |
| 2024-08-26 | 77.55 | $79.41 | 295030 |
| 2024-08-23 | 76.71 | $78.63 | 199400 |
| 2024-08-22 | 75.92 | $76.72 | 106200 |
| 2024-08-21 | 75.55 | $76.48 | 206200 |
| 2024-08-20 | 75.16 | $76.15 | 284902 |
| 2024-08-19 | 74.78 | $74.41 | 251000 |
| 2024-08-16 | 74.85 | $74.29 | 463527 |
| 2024-08-15 | 74.97 | $75.27 | 1.1M |
| 2024-08-14 | 74.79 | $74.59 | 163200 |
| 2024-08-13 | 74.78 | $74.44 | 127300 |
| 2024-08-12 | 74.80 | $73.87 | 117444 |
| 2024-08-09 | 75.00 | $74.78 | 184109 |
| 2024-08-08 | 74.93 | $73.93 | 163706 |
| 2024-08-07 | 75.09 | $74.65 | 233000 |
| 2024-08-06 | 75.05 | $74.33 | 220703 |
| 2024-08-05 | 75.08 | $72.48 | 268400 |
| 2024-08-02 | 75.67 | $74.41 | 205104 |
| 2024-08-01 | 75.76 | $74.71 | 145700 |
| 2024-07-31 | 75.74 | $74.86 | 252973 |
| 2024-07-30 | 75.64 | $75.16 | 137518 |
| 2024-07-29 | 75.39 | $75.21 | 103300 |
| 2024-07-26 | 75.03 | $75.07 | 221500 |
| 2024-07-25 | 74.61 | $73.93 | 264516 |
| 2024-07-24 | 74.42 | $74.57 | 170600 |
| 2024-07-23 | 73.95 | $74.25 | 213200 |
| 2024-07-22 | 73.45 | $73.39 | 139741 |
| 2024-07-19 | 73.09 | $72.10 | 132608 |
| 2024-07-18 | 73.02 | $72.38 | 136612 |
| 2024-07-17 | 72.81 | $73.28 | 175500 |
| 2024-07-16 | 72.24 | $73.65 | 216200 |
| 2024-07-15 | 71.40 | $72.16 | 197177 |
| 2024-07-12 | 70.83 | $71.50 | 165619 |
| 2024-07-11 | 70.31 | $71.93 | 158200 |
| 2024-07-10 | 69.52 | $70.64 | 123100 |
| 2024-07-09 | 68.95 | $69.46 | 126936 |
| 2024-07-08 | 68.62 | $68.88 | 105637 |
| 2024-07-05 | 68.38 | $69.12 | 103721 |
| 2024-07-03 | 68.00 | $68.47 | 62400 |
| 2024-07-02 | 67.73 | $68.36 | 88900 |
| 2024-07-01 | 67.42 | $67.53 | 140400 |
| 2024-06-28 | 67.31 | $67.73 | 802731 |
| 2024-06-27 | 67.10 | $67.57 | 115500 |
| 2024-06-26 | 66.89 | $66.89 | 137300 |
| 2024-06-25 | 66.84 | $66.68 | 93500 |
| 2024-06-24 | 66.83 | $67.32 | 114309 |
| 2024-06-21 | 66.62 | $66.75 | 340200 |
| 2024-06-20 | 66.53 | $66.60 | 108441 |
| 2024-06-18 | 66.47 | $67.60 | 136900 |
| 2024-06-17 | 66.07 | $66.95 | 153500 |
| 2024-06-14 | 65.79 | $66.44 | 127738 |
| 2024-06-13 | 65.61 | $65.99 | 122440 |
| 2024-06-12 | 65.52 | $65.35 | 153900 |
| 2024-06-11 | 65.62 | $64.63 | 134800 |
| 2024-06-10 | 65.96 | $64.53 | 109727 |
| 2024-06-07 | 66.41 | $65.59 | 128700 |
| 2024-06-06 | 66.61 | $66.86 | 85521 |
| 2024-06-05 | 66.44 | $66.56 | 99900 |
| 2024-06-04 | 66.32 | $67.00 | 160920 |
| 2024-06-03 | 66.02 | $67.32 | 151411 |
| 2024-05-31 | 65.55 | $66.08 | 156500 |
| 2024-05-30 | 65.37 | $65.23 | 88600 |
| 2024-05-29 | 65.41 | $64.04 | 122200 |
| 2024-05-28 | 65.82 | $64.78 | 156700 |
| 2024-05-24 | 66.08 | $64.97 | 96900 |
| 2024-05-23 | 66.33 | $64.59 | 180408 |
| 2024-05-22 | 66.73 | $65.57 | 116126 |
| 2024-05-21 | 66.89 | $65.90 | 93753 |
| 2024-05-20 | 66.96 | $65.79 | 173200 |
| 2024-05-17 | 67.06 | $66.51 | 134800 |
| 2024-05-16 | 66.93 | $66.64 | 94827 |
| 2024-05-15 | 66.70 | $66.65 | 173334 |
| 2024-05-14 | 66.40 | $66.75 | 130100 |
| 2024-05-13 | 65.97 | $65.86 | 77812 |
| 2024-05-10 | 65.70 | $65.30 | 81326 |
| 2024-05-09 | 65.52 | $65.45 | 106125 |
| 2024-05-08 | 65.24 | $65.64 | 187900 |
| 2024-05-07 | 64.81 | $65.65 | 311100 |
| 2024-05-06 | 64.26 | $64.25 | 137248 |
| 2024-05-03 | 64.01 | $64.72 | 211000 |
| 2024-05-02 | 63.54 | $64.44 | 149834 |
| 2024-05-01 | 63.04 | $63.40 | 197544 |
| 2024-04-30 | 62.74 | $63.06 | 130900 |
| 2024-04-29 | 62.47 | $62.78 | 100700 |
| 2024-04-26 | 62.21 | $62.89 | 87800 |
| 2024-04-25 | 61.86 | $62.61 | 115759 |
| 2024-04-24 | 61.50 | $62.85 | 128800 |
| 2024-04-23 | 60.98 | $62.74 | 136300 |
| 2024-04-22 | 60.38 | $62.32 | 165525 |
| 2024-04-19 | 59.78 | $61.52 | 213434 |
| 2024-04-18 | 59.30 | $60.44 | 167921 |
| 2024-04-17 | 59.06 | $59.55 | 226100 |
| 2024-04-16 | 59.06 | $58.81 | 116200 |
| 2024-04-15 | 59.29 | $59.05 | 125995 |
| 2024-04-12 | 59.51 | $58.42 | 88600 |
| 2024-04-11 | 59.98 | $58.90 | 124900 |
| 2024-04-10 | 60.41 | $58.35 | 174811 |
| 2024-04-09 | 61.09 | $60.99 | 188225 |
| 2024-04-08 | 61.08 | $61.01 | 117836 |
| 2024-04-05 | 61.06 | $60.14 | 158300 |
| 2024-04-04 | 61.30 | $59.31 | 145115 |
| 2024-04-03 | 61.83 | $59.89 | 403300 |
| 2024-04-02 | 62.29 | $60.33 | 119932 |
| 2024-04-01 | 62.69 | $61.75 | 102833 |
| 2024-03-28 | 62.70 | $62.83 | 199600 |
| 2024-03-27 | 62.34 | $61.82 | 134547 |
| 2024-03-26 | 62.20 | $61.57 | 154800 |
| 2024-03-25 | 62.09 | $61.62 | 80813 |
| 2024-03-22 | 61.90 | $61.30 | 99400 |
| 2024-03-21 | 61.75 | $62.05 | 134000 |
| 2024-03-20 | 61.30 | $61.01 | 139439 |
| 2024-03-19 | 61.06 | $61.33 | 146000 |
| 2024-03-18 | 60.63 | $60.59 | 153900 |
| 2024-03-15 | 60.32 | $60.10 | 373400 |
| 2024-03-14 | 60.07 | $59.45 | 168922 |
| 2024-03-13 | 59.95 | $59.90 | 292100 |
| 2024-03-12 | 59.64 | $59.56 | 199900 |
| 2024-03-11 | 59.34 | $59.00 | 110745 |
| 2024-03-08 | 59.12 | $58.65 | 122900 |
| 2024-03-07 | 58.95 | $58.33 | 153883 |
| 2024-03-06 | 58.82 | $58.26 | 128500 |
| 2024-03-05 | 58.66 | $57.80 | 134600 |
| 2024-03-04 | 58.58 | $58.62 | 126013 |
| 2024-03-01 | 58.20 | $57.70 | 303422 |
| 2024-02-29 | 58.01 | $57.47 | 582900 |
| 2024-02-28 | 57.82 | $58.48 | 287032 |
| 2024-02-27 | 57.25 | $58.85 | 285914 |
| 2024-02-26 | 56.41 | $58.15 | 242431 |
| 2024-02-23 | 55.60 | $57.76 | 177300 |
| 2024-02-22 | 54.72 | $57.59 | 258249 |
| 2024-02-21 | 53.69 | $56.76 | 435649 |
| 2024-02-20 | 52.71 | $53.24 | 223948 |
| 2024-02-16 | 52.63 | $53.26 | 216103 |
| 2024-02-15 | 52.54 | $53.64 | 118345 |
| 2024-02-14 | 52.32 | $52.80 | 168549 |
| 2024-02-13 | 52.32 | $52.41 | 202400 |
| 2024-02-12 | 52.47 | $53.70 | 137300 |
| 2024-02-09 | 52.25 | $53.33 | 149537 |
| 2024-02-08 | 52.11 | $52.76 | 111705 |
| 2024-02-07 | 52.14 | $51.62 | 116806 |
| 2024-02-06 | 52.55 | $51.91 | 120293 |
| 2024-02-05 | 52.98 | $52.15 | 207734 |
| 2024-02-02 | 53.44 | $53.11 | 193400 |
| 2024-02-01 | 53.70 | $53.58 | 149700 |
| 2024-01-31 | 53.89 | $53.18 | 255326 |
| 2024-01-30 | 54.24 | $54.71 | 188705 |
| 2024-01-29 | 54.20 | $54.19 | 224900 |
| 2024-01-26 | 54.32 | $54.57 | 124100 |
| 2024-01-25 | 54.36 | $54.03 | 124312 |
| 2024-01-24 | 54.58 | $53.96 | 107846 |
| 2024-01-23 | 54.87 | $55.20 | 141315 |
| 2024-01-22 | 54.84 | $55.72 | 180800 |
| 2024-01-19 | 54.64 | $55.00 | 188400 |
| 2024-01-18 | 54.63 | $54.16 | 130900 |
| 2024-01-17 | 54.90 | $54.82 | 92230 |
| 2024-01-16 | 55.01 | $55.81 | 112300 |
| 2024-01-12 | 54.84 | $56.59 | 80800 |
| 2024-01-11 | 54.39 | $55.43 | 115436 |
| 2024-01-10 | 54.22 | $54.86 | 123100 |
| 2024-01-09 | 54.19 | $53.86 | 135800 |
| 2024-01-08 | 54.49 | $53.74 | 103079 |
| 2024-01-05 | 54.90 | $53.06 | 132400 |
| 2024-01-04 | 55.62 | $53.86 | 121200 |
| 2024-01-03 | 56.25 | $54.40 | 211145 |
| 2024-01-02 | 56.83 | $55.67 | 102400 |
| 2023-12-29 | 57.14 | $55.85 | 168012 |
| 2023-12-28 | 57.44 | $56.70 | 134821 |
| 2023-12-27 | 57.52 | $57.44 | 121900 |
| 2023-12-26 | 57.37 | $56.94 | 74915 |
| 2023-12-22 | 57.33 | $56.86 | 105000 |
| 2023-12-21 | 57.29 | $56.92 | 137800 |
| 2023-12-20 | 57.21 | $56.94 | 251000 |
| 2023-12-19 | 57.08 | $57.31 | 273300 |
| 2023-12-18 | 56.79 | $56.29 | 186709 |
| 2023-12-15 | 56.74 | $56.21 | 509500 |
| 2023-12-14 | 56.68 | $57.25 | 267200 |
| 2023-12-13 | 56.26 | $56.81 | 320239 |
| 2023-12-12 | 55.88 | $55.01 | 96400 |
| 2023-12-11 | 55.96 | $55.25 | 134000 |
| 2023-12-08 | 55.96 | $55.01 | 102748 |
| 2023-12-07 | 56.03 | $55.24 | 181500 |
| 2023-12-06 | 56.01 | $55.27 | 137924 |
| 2023-12-05 | 55.96 | $55.86 | 103704 |
| 2023-12-04 | 55.69 | $55.90 | 108000 |
| 2023-12-01 | 55.32 | $55.82 | 178719 |
| 2023-11-30 | 54.88 | $54.26 | 227022 |
| 2023-11-29 | 54.81 | $54.48 | 97900 |
| 2023-11-28 | 54.64 | $54.46 | 90600 |
| 2023-11-27 | 54.42 | $54.12 | 117400 |
| 2023-11-24 | 54.24 | $54.30 | 48613 |
| 2023-11-22 | 53.94 | $53.78 | 69745 |
| 2023-11-21 | 53.72 | $53.60 | 75425 |
| 2023-11-20 | 53.49 | $53.95 | 93825 |
| 2023-11-17 | 53.08 | $53.67 | 224800 |
| 2023-11-16 | 52.66 | $53.11 | 127700 |
| 2023-11-15 | 52.31 | $53.36 | 153341 |
| 2023-11-14 | 51.79 | $53.73 | 174841 |
| 2023-11-13 | 51.03 | $51.27 | 70268 |
| 2023-11-10 | 50.87 | $50.84 | 109232 |
| 2023-11-09 | 50.82 | $50.29 | 96400 |
| 2023-11-08 | 50.93 | $51.47 | 216832 |
| 2023-11-07 | 50.68 | $50.37 | 174028 |
| 2023-11-06 | 50.72 | $51.22 | 127200 |
| 2023-11-03 | 50.50 | $51.44 | 178000 |
| 2023-11-02 | 50.15 | $51.40 | 140904 |
| 2023-11-01 | 49.75 | $50.23 | 110113 |
| 2023-10-31 | 49.64 | $50.04 | 132038 |
| 2023-10-30 | 49.56 | $49.61 | 120500 |
| 2023-10-27 | 49.61 | $49.40 | 76200 |
| 2023-10-26 | 49.74 | $50.38 | 136500 |
| 2023-10-25 | 49.59 | $50.15 | 210600 |
| 2023-10-24 | 49.50 | $50.65 | 433200 |
| 2023-10-23 | 49.23 | $48.61 | 135607 |
| 2023-10-20 | 49.55 | $49.06 | 229828 |
| 2023-10-19 | 49.82 | $49.11 | 182641 |
| 2023-10-18 | 50.13 | $49.66 | 153306 |
| 2023-10-17 | 50.34 | $50.49 | 218332 |
| 2023-10-16 | 50.34 | $49.83 | 162700 |
| 2023-10-13 | 50.55 | $49.68 | 159103 |
| 2023-10-12 | 50.86 | $49.94 | 209146 |
| 2023-10-11 | 51.16 | $50.84 | 191305 |
| 2023-10-10 | 51.23 | $50.33 | 287120 |
| 2023-10-09 | 51.48 | $50.97 | 412013 |
| 2023-10-06 | 51.58 | $51.37 | 156600 |
| 2023-10-05 | 51.57 | $52.07 | 170200 |
| 2023-10-04 | 51.33 | $51.88 | 134015 |
| 2023-10-03 | 51.10 | $50.60 | 123403 |
| 2023-10-02 | 51.23 | $51.06 | 221300 |
| 2023-09-29 | 51.23 | $51.36 | 190740 |
| 2023-09-28 | 51.13 | $51.06 | 138000 |
| 2023-09-27 | 51.11 | $50.89 | 199800 |
| 2023-09-26 | 51.14 | $51.15 | 133725 |
| 2023-09-25 | 51.09 | $52.11 | 181658 |
| 2023-09-22 | 50.72 | $51.32 | 148758 |
| 2023-09-21 | 50.53 | $50.82 | 104945 |
| 2023-09-20 | 50.45 | $50.70 | 106500 |
| 2023-09-19 | 50.41 | $50.58 | 76000 |
| 2023-09-18 | 50.39 | $50.41 | 77232 |
| 2023-09-15 | 50.43 | $50.91 | 422405 |
| 2023-09-14 | 50.32 | $50.82 | 87700 |
| 2023-09-13 | 50.23 | $50.09 | 132898 |
| 2023-09-12 | 50.36 | $50.75 | 81345 |
| 2023-09-11 | 50.32 | $50.77 | 81710 |
| 2023-09-08 | 50.26 | $50.54 | 90700 |
| 2023-09-07 | 50.28 | $50.45 | 121845 |
| 2023-09-06 | 50.34 | $50.65 | 97700 |
| 2023-09-05 | 50.36 | $50.61 | 133407 |
| 2023-09-01 | 50.41 | $51.77 | 113323 |
| 2023-08-31 | 50.12 | $51.13 | 139049 |
| 2023-08-30 | 49.97 | $51.57 | 88907 |
| 2023-08-29 | 49.68 | $51.00 | 78800 |
| 2023-08-28 | 49.52 | $50.66 | 77536 |
| 2023-08-25 | 49.45 | $50.25 | 78847 |
| 2023-08-24 | 49.52 | $50.26 | 106531 |
| 2023-08-23 | 49.62 | $50.70 | 111404 |
| 2023-08-22 | 49.64 | $49.81 | 78300 |
| 2023-08-21 | 49.96 | $49.69 | 150537 |
| 2023-08-18 | 50.42 | $50.06 | 134109 |
| 2023-08-17 | 50.88 | $49.93 | 220210 |
| 2023-08-16 | 51.51 | $50.56 | 119644 |
| 2023-08-15 | 52.09 | $51.21 | 150100 |
| 2023-08-14 | 52.60 | $51.70 | 167340 |
| 2023-08-11 | 53.09 | $51.96 | 148300 |
| 2023-08-10 | 53.61 | $51.31 | 151633 |
| 2023-08-09 | 54.45 | $51.49 | 312100 |
| 2023-08-08 | 55.42 | $55.00 | 213600 |
| 2023-08-07 | 55.49 | $55.69 | 125200 |
| 2023-08-04 | 55.35 | $54.65 | 133848 |
| 2023-08-03 | 55.49 | $54.99 | 68008 |
| 2023-08-02 | 55.55 | $54.87 | 98000 |
| 2023-08-01 | 55.65 | $54.85 | 117755 |
| 2023-07-31 | 55.77 | $54.91 | 127500 |
| 2023-07-28 | 55.88 | $55.03 | 137104 |
| 2023-07-27 | 55.96 | $55.34 | 124300 |
| 2023-07-26 | 55.95 | $56.02 | 89216 |
| 2023-07-25 | 55.70 | $55.92 | 131400 |
| 2023-07-24 | 55.41 | $56.18 | 96026 |
| 2023-07-21 | 54.97 | $55.89 | 146130 |
| 2023-07-20 | 54.51 | $55.81 | 129624 |
| 2023-07-19 | 53.96 | $54.86 | 178100 |
| 2023-07-18 | 53.58 | $53.99 | 121700 |
| 2023-07-17 | 53.39 | $53.80 | 142015 |
| 2023-07-14 | 53.22 | $53.77 | 188526 |
| 2023-07-13 | 53.01 | $53.78 | 75831 |
| 2023-07-12 | 52.76 | $53.61 | 151321 |
| 2023-07-11 | 52.51 | $53.31 | 163700 |
| 2023-07-10 | 52.29 | $52.32 | 147932 |
| 2023-07-07 | 52.35 | $52.25 | 160500 |
| 2023-07-06 | 52.44 | $52.14 | 155434 |
| 2023-07-05 | 52.59 | $52.70 | 172605 |
| 2023-07-03 | 52.60 | $52.89 | 75900 |
| 2023-06-30 | 52.55 | $52.42 | 361301 |
| 2023-06-29 | 52.63 | $52.38 | 121900 |
| 2023-06-28 | 52.75 | $52.59 | 187242 |
| 2023-06-27 | 52.84 | $52.86 | 147400 |
| 2023-06-26 | 52.85 | $52.32 | 146929 |
| 2023-06-23 | 53.03 | $51.34 | 473623 |
| 2023-06-22 | 53.57 | $52.29 | 154405 |
| 2023-06-21 | 53.91 | $53.01 | 159000 |
| 2023-06-20 | 54.09 | $53.42 | 118300 |
| 2023-06-16 | 54.17 | $54.09 | 395300 |
| 2023-06-15 | 54.05 | $54.64 | 262600 |
| 2023-06-14 | 53.71 | $53.84 | 349907 |
| 2023-06-13 | 53.54 | $53.02 | 170800 |
| 2023-06-12 | 53.58 | $52.71 | 213300 |
| 2023-06-09 | 53.71 | $52.78 | 158300 |
| 2023-06-08 | 53.85 | $53.50 | 191600 |
| 2023-06-07 | 53.76 | $54.93 | 196313 |
| 2023-06-06 | 53.20 | $53.43 | 163500 |
| 2023-06-05 | 52.97 | $52.77 | 215823 |
| 2023-06-02 | 52.90 | $53.74 | 196436 |
| 2023-06-01 | 52.49 | $52.43 | 150100 |
| 2023-05-31 | 52.39 | $52.11 | 383813 |
| 2023-05-30 | 52.37 | $51.84 | 152230 |
| 2023-05-26 | 52.42 | $51.61 | 186936 |
| 2023-05-25 | 52.54 | $50.96 | 120121 |
| 2023-05-24 | 52.89 | $51.55 | 117641 |
| 2023-05-23 | 53.11 | $52.29 | 145719 |
| 2023-05-22 | 53.13 | $51.91 | 174600 |
| 2023-05-19 | 53.25 | $52.50 | 178200 |
| 2023-05-18 | 53.20 | $52.82 | 113309 |
| 2023-05-17 | 53.02 | $53.36 | 154000 |
| 2023-05-16 | 52.61 | $52.40 | 156910 |
| 2023-05-15 | 52.39 | $53.20 | 105200 |
| 2023-05-12 | 51.86 | $53.62 | 158800 |
| 2023-05-11 | 51.06 | $53.45 | 273447 |
| 2023-05-10 | 50.14 | $53.30 | 580843 |
| 2023-05-09 | 49.06 | $49.26 | 320834 |
| 2023-05-08 | 49.03 | $49.53 | 329511 |
| 2023-05-05 | 48.91 | $49.30 | 193145 |
| 2023-05-04 | 48.85 | $48.76 | 188406 |
| 2023-05-03 | 48.95 | $48.79 | 255544 |
| 2023-05-02 | 49.07 | $48.19 | 176100 |
| 2023-05-01 | 49.42 | $49.36 | 148800 |
| 2023-04-28 | 49.47 | $49.77 | 239100 |
| 2023-04-27 | 49.42 | $50.06 | 197510 |
| 2023-04-26 | 49.27 | $48.43 | 164024 |
| 2023-04-25 | 49.61 | $48.88 | 116600 |
| 2023-04-24 | 49.89 | $49.50 | 122500 |
| 2023-04-21 | 50.04 | $49.99 | 112945 |
| 2023-04-20 | 50.08 | $49.87 | 174100 |
| 2023-04-19 | 50.16 | $50.13 | 151136 |
| 2023-04-18 | 50.19 | $50.13 | 256400 |
| 2023-04-17 | 50.23 | $50.65 | 373825 |
| 2023-04-14 | 50.11 | $50.21 | 221042 |
| 2023-04-13 | 50.12 | $50.38 | 162300 |
| 2023-04-12 | 50.09 | $50.52 | 181600 |
| 2023-04-11 | 50.01 | $51.00 | 262948 |
| 2023-04-10 | 49.78 | $50.65 | 190551 |
| 2023-04-06 | 49.61 | $50.45 | 163000 |
| 2023-04-05 | 49.49 | $50.09 | 251300 |
| 2023-04-04 | 49.47 | $49.56 | 308000 |
| 2023-04-03 | 49.64 | $50.17 | 307054 |
| 2023-03-31 | 49.66 | $51.58 | 268900 |
| 2023-03-30 | 49.27 | $50.80 | 189746 |
| 2023-03-29 | 49.05 | $50.64 | 237000 |
| 2023-03-28 | 48.87 | $49.75 | 185862 |
| 2023-03-27 | 48.95 | $49.74 | 194702 |
| 2023-03-24 | 49.09 | $49.36 | 283300 |
| 2023-03-23 | 49.41 | $48.25 | 414500 |
| 2023-03-22 | 50.18 | $49.11 | 294600 |
| 2023-03-21 | 50.87 | $51.15 | 221100 |
| 2023-03-20 | 51.09 | $51.70 | 294900 |
| 2023-03-17 | 51.21 | $50.97 | 597337 |
| 2023-03-16 | 51.61 | $52.80 | 366447 |
| 2023-03-15 | 51.54 | $52.82 | 366744 |
| 2023-03-14 | 51.47 | $52.64 | 225115 |
| 2023-03-13 | 51.48 | $51.69 | 258600 |
| 2023-03-10 | 51.81 | $51.25 | 254521 |
| 2023-03-09 | 52.38 | $52.60 | 210000 |
| 2023-03-08 | 52.68 | $52.77 | 252539 |
| 2023-03-07 | 53.01 | $52.21 | 201712 |
| 2023-03-06 | 53.61 | $52.95 | 337600 |
| 2023-03-03 | 54.13 | $53.89 | 196400 |
| 2023-03-02 | 54.49 | $53.80 | 374400 |
| 2023-03-01 | 54.97 | $53.73 | 313300 |
| 2023-02-28 | 55.58 | $55.00 | 675000 |
| 2023-02-27 | 55.94 | $55.56 | 394400 |
| 2023-02-24 | 56.21 | $54.73 | 274700 |
| 2023-02-23 | 56.80 | $55.19 | 349000 |
| 2023-02-22 | 57.39 | $53.91 | 1.0M |
| 2023-02-21 | 58.50 | $57.80 | 251400 |
| 2023-02-17 | 58.61 | $58.51 | 291200 |
| 2023-02-16 | 58.51 | $58.58 | 131600 |
| 2023-02-15 | 58.36 | $58.12 | 171500 |
| 2023-02-14 | 58.31 | $57.70 | 201300 |
| 2023-02-13 | 58.37 | $58.03 | 245405 |
| 2023-02-10 | 58.32 | $58.01 | 416018 |
| 2023-02-09 | 58.26 | $56.38 | 400734 |
| 2023-02-08 | 58.69 | $57.26 | 262847 |
| 2023-02-07 | 58.91 | $57.05 | 280045 |
| 2023-02-06 | 59.23 | $57.92 | 192000 |
| 2023-02-03 | 59.32 | $59.17 | 255542 |
| 2023-02-02 | 59.01 | $59.60 | 246024 |
| 2023-02-01 | 58.47 | $59.02 | 209942 |
| 2023-01-31 | 57.97 | $58.83 | 396100 |
| 2023-01-30 | 57.40 | $57.47 | 172733 |
| 2023-01-27 | 57.13 | $57.66 | 188600 |
| 2023-01-26 | 56.71 | $56.92 | 155925 |
| 2023-01-25 | 56.43 | $56.37 | 165900 |
| 2023-01-24 | 56.25 | $56.44 | 171706 |
| 2023-01-23 | 55.99 | $57.02 | 184845 |
| 2023-01-20 | 55.48 | $56.14 | 177233 |
| 2023-01-19 | 55.13 | $56.08 | 178400 |
| 2023-01-18 | 54.72 | $55.73 | 264700 |
| 2023-01-17 | 54.33 | $56.08 | 242400 |
| 2023-01-13 | 53.74 | $55.15 | 245120 |
| 2023-01-12 | 53.31 | $55.25 | 184238 |
| 2023-01-11 | 52.77 | $54.08 | 169100 |
| 2023-01-10 | 52.49 | $52.28 | 169806 |
| 2023-01-09 | 52.74 | $52.86 | 213150 |
| 2023-01-06 | 52.86 | $54.18 | 196000 |
| 2023-01-05 | 52.61 | $52.47 | 303000 |
| 2023-01-04 | 52.86 | $53.78 | 194100 |
| 2023-01-03 | 52.77 | $52.83 | 248730 |
| 2022-12-30 | 52.97 | $52.22 | 238545 |
| 2022-12-29 | 53.42 | $52.11 | 240833 |
| 2022-12-28 | 54.01 | $52.60 | 225045 |
| 2022-12-27 | 54.60 | $54.10 | 209621 |
| 2022-12-23 | 54.84 | $54.08 | 173500 |
| 2022-12-22 | 55.14 | $54.05 | 201100 |
| 2022-12-21 | 55.52 | $54.62 | 146831 |
| 2022-12-20 | 55.81 | $54.81 | 158580 |
| 2022-12-19 | 56.09 | $55.04 | 163791 |
| 2022-12-16 | 56.36 | $55.40 | 694100 |
| 2022-12-15 | 56.57 | $55.82 | 243134 |
| 2022-12-14 | 56.69 | $55.70 | 260500 |
| 2022-12-13 | 56.86 | $56.61 | 292532 |
| 2022-12-12 | 56.76 | $56.79 | 236500 |
| 2022-12-09 | 56.59 | $56.70 | 254525 |
| 2022-12-08 | 56.39 | $56.54 | 156337 |
| 2022-12-07 | 56.18 | $55.76 | 439800 |
| 2022-12-06 | 56.18 | $56.40 | 281324 |
| 2022-12-05 | 55.96 | $56.41 | 278141 |
| 2022-12-02 | 55.68 | $56.96 | 299900 |
| 2022-12-01 | 55.17 | $55.64 | 237042 |
| 2022-11-30 | 54.96 | $56.26 | 459927 |
| 2022-11-29 | 54.51 | $54.91 | 184202 |
| 2022-11-28 | 54.38 | $53.30 | 228600 |
| 2022-11-25 | 54.75 | $54.76 | 86744 |
| 2022-11-23 | 54.73 | $54.15 | 200100 |
| 2022-11-22 | 54.91 | $55.12 | 316800 |
| 2022-11-21 | 54.82 | $55.30 | 273046 |
| 2022-11-18 | 54.65 | $53.69 | 269224 |
| 2022-11-17 | 54.97 | $53.22 | 276034 |
| 2022-11-16 | 55.50 | $53.20 | 258100 |
| 2022-11-15 | 56.15 | $55.02 | 348521 |
| 2022-11-14 | 56.36 | $55.70 | 249100 |
| 2022-11-11 | 56.40 | $57.26 | 234149 |
| 2022-11-10 | 55.95 | $57.58 | 276100 |
| 2022-11-09 | 55.29 | $54.59 | 190800 |
| 2022-11-08 | 55.43 | $54.41 | 313100 |
| 2022-11-07 | 55.66 | $55.39 | 165838 |
| 2022-11-04 | 55.63 | $55.61 | 187100 |
| 2022-11-03 | 55.52 | $54.54 | 166700 |
| 2022-11-02 | 55.73 | $55.04 | 234300 |
| 2022-11-01 | 55.82 | $55.50 | 256038 |
| 2022-10-31 | 55.78 | $56.70 | 214900 |
| 2022-10-28 | 55.35 | $57.01 | 250885 |
| 2022-10-27 | 54.73 | $56.20 | 185800 |
| 2022-10-26 | 54.25 | $56.01 | 219617 |
| 2022-10-25 | 53.72 | $55.71 | 338500 |
| 2022-10-24 | 53.20 | $55.19 | 178310 |
| 2022-10-21 | 52.74 | $54.83 | 161535 |
| 2022-10-20 | 52.33 | $54.76 | 173345 |
| 2022-10-19 | 51.88 | $54.64 | 205700 |
| 2022-10-18 | 51.40 | $54.60 | 332744 |
| 2022-10-17 | 50.87 | $54.23 | 540200 |
| 2022-10-14 | 50.40 | $52.25 | 141800 |
| 2022-10-13 | 50.50 | $53.00 | 358634 |
| 2022-10-12 | 50.44 | $51.71 | 228935 |
| 2022-10-11 | 50.83 | $51.51 | 246562 |
| 2022-10-10 | 51.44 | $51.14 | 244800 |
| 2022-10-07 | 52.36 | $51.31 | 361600 |
| 2022-10-06 | 53.48 | $52.67 | 417700 |
| 2022-10-05 | 54.48 | $54.30 | 425800 |
| 2022-10-04 | 55.22 | $56.41 | 348220 |
| 2022-10-03 | 55.51 | $56.33 | 301708 |
| 2022-09-30 | 55.93 | $56.53 | 267700 |
| 2022-09-29 | 56.43 | $55.31 | 291600 |
| 2022-09-28 | 57.47 | $57.43 | 408247 |
| 2022-09-27 | 58.12 | $56.19 | 439300 |
| 2022-09-26 | 59.33 | $56.40 | 690500 |
| 2022-09-23 | 60.78 | $59.24 | 203300 |
| 2022-09-22 | 61.68 | $60.72 | 212442 |
| 2022-09-21 | 62.32 | $61.84 | 202600 |
| 2022-09-20 | 62.77 | $62.44 | 190304 |
| 2022-09-19 | 63.14 | $62.76 | 201209 |
| 2022-09-16 | 63.50 | $62.46 | 704300 |
| 2022-09-15 | 64.05 | $62.18 | 205700 |
| 2022-09-14 | 64.82 | $62.45 | 506100 |
| 2022-09-13 | 65.68 | $65.14 | 317300 |
| 2022-09-12 | 65.86 | $66.85 | 271200 |
| 2022-09-09 | 65.55 | $66.14 | 260845 |
| 2022-09-08 | 65.39 | $65.49 | 200500 |
| 2022-09-07 | 65.40 | $65.88 | 235246 |
| 2022-09-06 | 65.28 | $64.51 | 228934 |
| 2022-09-02 | 65.58 | $64.14 | 322400 |
| 2022-09-01 | 66.04 | $64.43 | 338628 |
| 2022-08-31 | 66.52 | $65.51 | 411500 |
| 2022-08-30 | 66.74 | $65.91 | 247940 |
| 2022-08-29 | 66.87 | $66.41 | 252527 |
| 2022-08-26 | 66.86 | $66.27 | 210962 |
| 2022-08-25 | 66.87 | $67.10 | 168700 |
| 2022-08-24 | 66.60 | $66.53 | 213542 |
| 2022-08-23 | 66.44 | $65.90 | 362814 |
| 2022-08-22 | 66.43 | $66.70 | 288635 |
| 2022-08-19 | 66.14 | $66.43 | 303338 |
| 2022-08-18 | 65.86 | $65.30 | 245837 |
| 2022-08-17 | 65.86 | $65.48 | 225804 |
| 2022-08-16 | 65.78 | $65.55 | 240617 |
| 2022-08-15 | 65.65 | $65.73 | 271900 |
| 2022-08-12 | 65.41 | $66.16 | 398348 |
| 2022-08-11 | 64.96 | $64.83 | 300100 |
| 2022-08-10 | 64.82 | $64.73 | 316500 |
| 2022-08-09 | 64.66 | $64.72 | 412113 |
| 2022-08-08 | 64.46 | $63.91 | 233400 |
| 2022-08-05 | 64.45 | $63.05 | 177715 |
| 2022-08-04 | 64.70 | $63.75 | 272500 |
| 2022-08-03 | 64.76 | $64.05 | 277500 |
| 2022-08-02 | 64.71 | $64.89 | 146438 |
| 2022-08-01 | 64.37 | $65.82 | 245617 |
| 2022-07-29 | 63.64 | $64.84 | 222700 |
| 2022-07-28 | 63.04 | $63.99 | 148988 |
| 2022-07-27 | 62.56 | $63.39 | 157926 |
| 2022-07-26 | 62.15 | $62.95 | 177000 |
| 2022-07-25 | 61.78 | $63.06 | 268813 |
| 2022-07-22 | 61.29 | $62.13 | 141718 |
| 2022-07-21 | 60.99 | $61.54 | 167928 |
| 2022-07-20 | 60.79 | $61.03 | 177200 |
| 2022-07-19 | 60.71 | $61.22 | 212204 |
| 2022-07-18 | 60.55 | $60.55 | 185200 |
| 2022-07-15 | 60.57 | $60.86 | 152132 |
| 2022-07-14 | 60.49 | $60.01 | 115640 |
| 2022-07-13 | 60.66 | $59.95 | 149100 |
| 2022-07-12 | 60.87 | $60.93 | 199517 |
| 2022-07-11 | 60.82 | $60.10 | 130812 |
| 2022-07-08 | 61.02 | $60.48 | 158038 |
| 2022-07-07 | 61.12 | $60.15 | 141800 |
| 2022-07-06 | 61.35 | $60.62 | 211722 |
| 2022-07-05 | 61.47 | $60.54 | 204400 |
| 2022-07-01 | 61.62 | $61.59 | 206600 |
| 2022-06-30 | 61.45 | $60.61 | 333019 |
| 2022-06-29 | 61.55 | $61.10 | 224215 |
| 2022-06-28 | 61.49 | $61.67 | 261011 |
| 2022-06-27 | 61.22 | $61.61 | 192400 |
| 2022-06-24 | 60.90 | $61.65 | 286205 |
| 2022-06-23 | 60.48 | $60.95 | 208800 |
| 2022-06-22 | 60.17 | $59.46 | 520647 |
| 2022-06-21 | 60.25 | $58.80 | 575248 |
| 2022-06-17 | 60.54 | $60.76 | 602839 |
| 2022-06-16 | 60.26 | $59.94 | 455247 |
| 2022-06-15 | 60.15 | $59.99 | 521946 |
| 2022-06-14 | 60.00 | $56.48 | 441500 |
| 2022-06-13 | 60.90 | $57.39 | 489329 |
| 2022-06-10 | 61.68 | $61.06 | 326639 |
| 2022-06-09 | 61.44 | $61.78 | 812648 |
| 2022-06-08 | 60.89 | $60.72 | 394800 |
| 2022-06-07 | 60.53 | $61.09 | 221900 |
| 2022-06-06 | 59.94 | $59.28 | 279000 |
| 2022-06-03 | 59.76 | $59.20 | 251600 |
| 2022-06-02 | 59.55 | $58.94 | 232716 |
| 2022-06-01 | 59.34 | $59.43 | 261500 |
| 2022-05-31 | 58.90 | $59.15 | 377881 |
| 2022-05-27 | 58.44 | $58.92 | 157300 |
| 2022-05-26 | 57.92 | $58.40 | 281800 |
| 2022-05-25 | 57.43 | $59.11 | 330634 |
| 2022-05-24 | 56.59 | $58.15 | 250502 |
| 2022-05-23 | 55.85 | $56.13 | 195504 |
| 2022-05-20 | 55.59 | $55.78 | 274112 |
| 2022-05-19 | 55.37 | $55.89 | 366100 |
| 2022-05-18 | 55.05 | $56.45 | 293780 |
| 2022-05-17 | 54.49 | $57.23 | 273542 |
| 2022-05-16 | 53.56 | $55.45 | 243900 |
| 2022-05-13 | 52.99 | $54.55 | 305100 |
| 2022-05-12 | 52.59 | $54.09 | 283600 |
| 2022-05-11 | 52.26 | $52.62 | 316500 |
| 2022-05-10 | 52.34 | $52.00 | 465800 |
| 2022-05-09 | 52.65 | $53.73 | 327700 |
| 2022-05-06 | 52.50 | $53.82 | 230021 |
| 2022-05-05 | 52.30 | $54.48 | 275246 |
| 2022-05-04 | 51.87 | $53.81 | 249519 |
| 2022-05-03 | 51.58 | $52.81 | 280400 |
| 2022-05-02 | 51.58 | $50.94 | 242526 |
| 2022-04-29 | 52.19 | $51.53 | 358622 |
| 2022-04-28 | 52.78 | $52.56 | 236518 |
| 2022-04-27 | 53.19 | $51.51 | 317145 |
| 2022-04-26 | 54.05 | $53.41 | 176900 |
| 2022-04-25 | 54.51 | $54.16 | 198034 |
| 2022-04-22 | 54.85 | $54.79 | 216100 |
| 2022-04-21 | 55.08 | $55.38 | 232515 |
| 2022-04-20 | 55.18 | $55.62 | 192400 |
| 2022-04-19 | 55.24 | $54.92 | 528147 |
| 2022-04-18 | 55.56 | $54.59 | 194006 |
| 2022-04-14 | 56.05 | $55.81 | 169700 |
| 2022-04-13 | 56.28 | $55.43 | 296100 |
| 2022-04-12 | 56.68 | $56.10 | 400100 |
| 2022-04-11 | 56.97 | $56.09 | 254700 |
| 2022-04-08 | 57.32 | $55.90 | 383500 |
| 2022-04-07 | 57.81 | $55.84 | 224927 |
| 2022-04-06 | 58.42 | $56.33 | 203000 |
| 2022-04-05 | 59.01 | $55.81 | 345711 |
| 2022-04-04 | 59.87 | $58.18 | 283200 |
| 2022-04-01 | 60.16 | $60.15 | 161400 |
| 2022-03-31 | 59.86 | $59.01 | 234000 |
| 2022-03-30 | 59.84 | $59.46 | 220200 |
| 2022-03-29 | 59.64 | $60.79 | 319547 |
| 2022-03-28 | 58.96 | $59.38 | 237700 |
| 2022-03-25 | 58.56 | $58.56 | 161019 |
| 2022-03-24 | 58.32 | $58.01 | 278624 |
| 2022-03-23 | 58.18 | $57.34 | 202903 |
| 2022-03-22 | 58.20 | $57.57 | 207500 |
| 2022-03-21 | 58.14 | $57.91 | 139800 |
| 2022-03-18 | 57.95 | $57.84 | 477144 |
| 2022-03-17 | 57.71 | $58.60 | 229100 |
| 2022-03-16 | 57.16 | $57.10 | 240243 |
| 2022-03-15 | 56.96 | $56.82 | 278735 |
| 2022-03-14 | 56.79 | $57.24 | 195111 |
| 2022-03-11 | 56.43 | $57.44 | 160100 |
| 2022-03-10 | 55.93 | $57.05 | 141320 |
| 2022-03-09 | 55.43 | $56.37 | 317610 |
| 2022-03-08 | 55.03 | $56.65 | 395440 |
| 2022-03-07 | 54.46 | $55.69 | 266300 |
| 2022-03-04 | 54.06 | $55.84 | 176532 |
| 2022-03-03 | 53.55 | $55.60 | 252641 |
| 2022-03-02 | 53.00 | $54.76 | 285000 |
| 2022-03-01 | 52.61 | $53.26 | 331200 |
| 2022-02-28 | 52.64 | $53.31 | 415900 |
| 2022-02-25 | 52.67 | $53.41 | 203216 |
| 2022-02-24 | 52.70 | $52.75 | 316736 |
| 2022-02-23 | 52.96 | $52.73 | 401900 |
| 2022-02-22 | 53.31 | $53.40 | 190300 |
| 2022-02-18 | 53.54 | $54.50 | 143904 |
| 2022-02-17 | 53.50 | $54.97 | 171200 |
| 2022-02-16 | 53.31 | $55.38 | 253347 |
| 2022-02-15 | 52.98 | $53.97 | 157900 |
| 2022-02-14 | 53.05 | $53.33 | 236822 |
| 2022-02-11 | 53.37 | $54.44 | 208714 |
| 2022-02-10 | 53.43 | $53.37 | 310600 |
| 2022-02-09 | 53.87 | $54.50 | 441838 |
| 2022-02-08 | 54.07 | $53.26 | 266545 |
| 2022-02-07 | 54.74 | $53.61 | 220700 |
| 2022-02-04 | 55.47 | $53.41 | 446200 |
| 2022-02-03 | 56.43 | $54.40 | 398300 |
| 2022-02-02 | 57.31 | $56.43 | 312400 |
| 2022-02-01 | 57.74 | $56.73 | 326661 |
| 2022-01-31 | 58.18 | $57.83 | 363200 |
| 2022-01-28 | 58.36 | $57.62 | 419643 |
| 2022-01-27 | 58.66 | $57.16 | 268400 |
| 2022-01-26 | 59.16 | $57.28 | 331200 |
| 2022-01-25 | 59.73 | $58.77 | 241530 |
| 2022-01-24 | 59.94 | $58.64 | 359500 |
| 2022-01-21 | 60.23 | $58.75 | 302735 |
| 2022-01-20 | 60.53 | $58.52 | 361623 |
| 2022-01-19 | 60.95 | $59.99 | 278400 |
| 2022-01-18 | 60.98 | $60.50 | 417100 |
| 2022-01-14 | 60.82 | $60.59 | 306102 |
| 2022-01-13 | 60.58 | $59.77 | 199000 |
| 2022-01-12 | 60.53 | $58.85 | 350900 |
| 2022-01-11 | 60.73 | $60.27 | 509552 |
| 2022-01-10 | 60.49 | $61.45 | 226648 |
| 2022-01-07 | 59.80 | $61.00 | 301960 |
| 2022-01-06 | 59.08 | $59.27 | 187600 |
| 2022-01-05 | 58.73 | $59.16 | 257787 |
| 2022-01-04 | 58.32 | $58.93 | 274100 |
| 2022-01-03 | 57.87 | $58.28 | 261900 |
| 2021-12-31 | 57.52 | $57.47 | 452148 |
| 2021-12-30 | 57.33 | $57.28 | 459408 |
| 2021-12-29 | 57.15 | $57.72 | 216634 |
| 2021-12-28 | 56.77 | $57.42 | 153744 |
| 2021-12-27 | 56.40 | $56.95 | 240241 |
| 2021-12-23 | 56.08 | $56.00 | 173700 |
| 2021-12-22 | 55.99 | $56.07 | 246400 |
| 2021-12-21 | 55.85 | $56.53 | 260520 |
| 2021-12-20 | 55.53 | $55.28 | 407300 |
| 2021-12-17 | 55.52 | $57.09 | 615931 |
| 2021-12-16 | 54.95 | $55.71 | 421741 |
| 2021-12-15 | 54.68 | $54.84 | 262527 |
| 2021-12-14 | 54.62 | $53.92 | 303100 |
| 2021-12-13 | 54.85 | $55.07 | 407134 |
| 2021-12-10 | 54.77 | $55.08 | 351000 |
| 2021-12-09 | 54.67 | $55.57 | 367018 |
| 2021-12-08 | 54.39 | $56.26 | 291300 |
| 2021-12-07 | 53.83 | $55.35 | 338700 |
| 2021-12-06 | 53.45 | $55.86 | 427215 |
| 2021-12-03 | 52.84 | $53.46 | 332100 |
| 2021-12-02 | 52.87 | $53.24 | 368861 |
| 2021-12-01 | 53.00 | $50.96 | 288058 |
| 2021-11-30 | 53.89 | $52.24 | 472400 |
| 2021-11-29 | 54.58 | $52.29 | 291900 |
| 2021-11-26 | 55.41 | $52.77 | 206900 |
| 2021-11-24 | 56.28 | $55.50 | 116942 |
| 2021-11-23 | 56.47 | $55.17 | 303600 |
| 2021-11-22 | 56.80 | $55.85 | 176200 |
| 2021-11-19 | 56.98 | $55.94 | 227511 |
| 2021-11-18 | 57.16 | $56.69 | 207267 |
| 2021-11-17 | 57.13 | $56.98 | 241346 |
| 2021-11-16 | 56.99 | $56.79 | 233600 |
| 2021-11-15 | 56.88 | $57.44 | 250700 |
| 2021-11-12 | 56.52 | $56.46 | 252716 |
| 2021-11-11 | 56.39 | $57.33 | 255200 |
| 2021-11-10 | 55.95 | $58.18 | 693639 |
| 2021-11-09 | 55.14 | $56.23 | 650616 |
| 2021-11-08 | 54.77 | $54.40 | 294860 |
| 2021-11-05 | 54.90 | $55.46 | 536895 |
| 2021-11-04 | 54.73 | $53.32 | 214400 |
| 2021-11-03 | 55.20 | $54.33 | 273841 |
| 2021-11-02 | 55.46 | $54.00 | 349100 |
| 2021-11-01 | 55.88 | $54.50 | 457708 |
| 2021-10-29 | 56.23 | $53.78 | 542300 |
| 2021-10-28 | 56.88 | $56.23 | 502912 |
| 2021-10-27 | 56.89 | $57.10 | 223600 |
| 2021-10-26 | 56.61 | $56.40 | 211900 |
| 2021-10-25 | 56.49 | $55.92 | 216851 |
| 2021-10-22 | 56.49 | $56.14 | 182612 |
| 2021-10-21 | 56.41 | $57.09 | 218600 |
| 2021-10-20 | 56.00 | $57.31 | 206819 |
| 2021-10-19 | 55.44 | $56.91 | 212142 |
| 2021-10-18 | 54.88 | $56.89 | 298500 |
| 2021-10-15 | 54.20 | $56.50 | 308123 |
| 2021-10-14 | 53.51 | $55.87 | 256232 |
| 2021-10-13 | 52.89 | $55.19 | 245225 |
| 2021-10-12 | 52.37 | $53.99 | 305436 |
| 2021-10-11 | 52.14 | $52.87 | 174228 |
| 2021-10-08 | 52.24 | $52.51 | 350313 |
| 2021-10-07 | 52.51 | $52.67 | 361500 |
| 2021-10-06 | 52.82 | $52.91 | 432516 |
| 2021-10-05 | 53.15 | $52.59 | 335430 |
| 2021-10-04 | 53.69 | $54.02 | 265400 |
| 2021-10-01 | 53.93 | $54.02 | 267000 |
| 2021-09-30 | 54.24 | $53.50 | 320357 |
| 2021-09-29 | 54.82 | $53.99 | 240700 |
| 2021-09-28 | 55.39 | $55.01 | 315317 |
| 2021-09-27 | 55.80 | $55.34 | 296074 |
| 2021-09-24 | 56.21 | $56.01 | 420736 |
| 2021-09-23 | 56.52 | $57.14 | 722100 |
| 2021-09-22 | 56.57 | $56.99 | 439419 |
| 2021-09-21 | 56.70 | $56.61 | 245206 |
| 2021-09-20 | 57.00 | $56.84 | 337501 |
| 2021-09-17 | 57.31 | $56.87 | 1.0M |
| 2021-09-16 | 57.71 | $57.48 | 332910 |
| 2021-09-15 | 58.03 | $57.40 | 269300 |
| 2021-09-14 | 58.46 | $58.03 | 245400 |
| 2021-09-13 | 58.81 | $58.84 | 185301 |
| 2021-09-10 | 59.00 | $58.40 | 305325 |
| 2021-09-09 | 59.38 | $59.31 | 191100 |
| 2021-09-08 | 59.58 | $60.18 | 460900 |
| 2021-09-07 | 59.57 | $60.26 | 191814 |
| 2021-09-03 | 59.55 | $61.34 | 229800 |
| 2021-09-02 | 59.20 | $61.60 | 344900 |
| 2021-09-01 | 58.71 | $60.51 | 313248 |
| 2021-08-31 | 58.50 | $59.82 | 293900 |
| 2021-08-30 | 58.49 | $59.32 | 234819 |
| 2021-08-27 | 58.67 | $59.68 | 239242 |
| 2021-08-26 | 58.81 | $59.73 | 238808 |
| 2021-08-25 | 59.00 | $60.83 | 390718 |
| 2021-08-24 | 58.93 | $60.25 | 219900 |
| 2021-08-23 | 59.06 | $59.50 | 383005 |
| 2021-08-20 | 59.50 | $58.94 | 299100 |
| 2021-08-19 | 60.26 | $59.23 | 432435 |
| 2021-08-18 | 61.12 | $60.05 | 279562 |
| 2021-08-17 | 61.95 | $61.71 | 212303 |
| 2021-08-16 | 62.47 | $61.27 | 233235 |
| 2021-08-13 | 63.27 | $62.95 | 179686 |
| 2021-08-12 | 63.74 | $62.30 | 450458 |
| 2021-08-11 | 64.53 | $61.78 | 406226 |
| 2021-08-10 | 65.69 | $62.49 | 546831 |
| 2021-08-09 | 66.88 | $65.44 | 393742 |
| 2021-08-06 | 67.40 | $66.63 | 199500 |
| 2021-08-05 | 67.66 | $67.65 | 204900 |
| 2021-08-04 | 67.66 | $66.60 | 195900 |
| 2021-08-03 | 67.98 | $67.69 | 321919 |
| 2021-08-02 | 68.02 | $67.46 | 219733 |
| 2021-07-30 | 68.15 | $68.23 | 232700 |
| 2021-07-29 | 68.05 | $67.94 | 216800 |
| 2021-07-28 | 68.01 | $68.00 | 151849 |
| 2021-07-27 | 67.95 | $68.63 | 186000 |
| 2021-07-26 | 67.66 | $67.75 | 205300 |
| 2021-07-23 | 67.59 | $67.86 | 105000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.07
2026-07-21
Close Price
$81.10
Vol: 539668
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.46
Average
50.85
Maximum
74.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 63.07 | $81.10 | 539668 |
| 2026-07-20 | 59.33 | $79.26 | 378302 |
| 2026-07-17 | 60.43 | $79.61 | 414800 |
| 2026-07-16 | 59.47 | $79.14 | 503126 |
| 2026-07-15 | 51.61 | $75.84 | 366200 |
| 2026-07-14 | 52.43 | $76.12 | 313500 |
| 2026-07-13 | 51.86 | $75.90 | 469132 |
| 2026-07-10 | 50.40 | $75.33 | 258498 |
| 2026-07-09 | 52.55 | $76.14 | 351000 |
| 2026-07-08 | 53.99 | $76.67 | 502100 |
| 2026-07-07 | 55.74 | $77.31 | 476300 |
| 2026-07-06 | 52.77 | $76.00 | 505449 |
| 2026-07-02 | 56.90 | $77.49 | 551500 |
| 2026-07-01 | 54.78 | $76.55 | 622446 |
| 2026-06-30 | 54.11 | $76.26 | 907929 |
| 2026-06-29 | 57.83 | $77.60 | 7.9M |
| 2026-06-26 | 57.73 | $77.55 | 2.4M |
| 2026-06-25 | 55.39 | $76.42 | 1.1M |
| 2026-06-24 | 52.73 | $75.21 | 1.5M |
| 2026-06-23 | 47.36 | $73.03 | 392104 |
| 2026-06-22 | 41.35 | $70.96 | 470607 |
| 2026-06-18 | 40.91 | $70.82 | 582800 |
| 2026-06-17 | 40.13 | $70.56 | 249800 |
| 2026-06-16 | 42.30 | $71.62 | 235906 |
| 2026-06-15 | 39.61 | $70.70 | 334153 |
| 2026-06-12 | 42.47 | $72.10 | 250530 |
| 2026-06-11 | 42.07 | $71.96 | 429104 |
| 2026-06-10 | 43.64 | $72.73 | 396628 |
| 2026-06-09 | 40.08 | $71.44 | 418934 |
| 2026-06-08 | 33.88 | $69.43 | 467042 |
| 2026-06-05 | 35.62 | $70.43 | 399928 |
| 2026-06-04 | 28.23 | $68.32 | 454377 |
| 2026-06-03 | 30.13 | $69.54 | 431508 |
| 2026-06-02 | 32.83 | $71.11 | 432200 |
| 2026-06-01 | 34.03 | $71.76 | 440400 |
| 2026-05-29 | 37.06 | $73.29 | 561528 |
| 2026-05-28 | 41.75 | $75.32 | 887400 |
| 2026-05-27 | 40.37 | $74.93 | 544532 |
| 2026-05-26 | 43.58 | $76.21 | 426200 |
| 2026-05-22 | 44.13 | $76.42 | 316640 |
| 2026-05-21 | 44.46 | $76.55 | 318400 |
| 2026-05-20 | 46.82 | $77.48 | 360400 |
| 2026-05-19 | 44.44 | $76.69 | 328324 |
| 2026-05-18 | 41.93 | $75.89 | 269933 |
| 2026-05-15 | 37.73 | $74.63 | 537413 |
| 2026-05-14 | 38.29 | $74.90 | 240500 |
| 2026-05-13 | 38.47 | $74.99 | 675937 |
| 2026-05-12 | 36.69 | $74.43 | 569700 |
| 2026-05-11 | 33.43 | $73.43 | 583200 |
| 2026-05-08 | 36.72 | $75.26 | 368237 |
| 2026-05-07 | 36.10 | $75.07 | 648706 |
| 2026-05-06 | 32.13 | $73.88 | 672833 |
| 2026-05-05 | 29.37 | $73.09 | 837733 |
| 2026-05-04 | 33.69 | $75.71 | 587800 |
| 2026-05-01 | 35.59 | $76.71 | 273318 |
| 2026-04-30 | 35.98 | $76.91 | 311600 |
| 2026-04-29 | 34.70 | $76.53 | 338731 |
| 2026-04-28 | 34.86 | $76.62 | 446618 |
| 2026-04-27 | 35.76 | $77.15 | 353600 |
| 2026-04-24 | 35.31 | $77.00 | 338300 |
| 2026-04-23 | 36.31 | $77.62 | 432600 |
| 2026-04-22 | 33.12 | $76.52 | 1.1M |
| 2026-04-21 | 46.99 | $83.35 | 262191 |
| 2026-04-20 | 51.55 | $84.87 | 301800 |
| 2026-04-17 | 54.11 | $85.65 | 235800 |
| 2026-04-16 | 55.18 | $85.97 | 171810 |
| 2026-04-15 | 53.41 | $85.32 | 178704 |
| 2026-04-14 | 52.36 | $84.94 | 266900 |
| 2026-04-13 | 53.59 | $85.35 | 229677 |
| 2026-04-10 | 57.12 | $86.48 | 235300 |
| 2026-04-09 | 56.20 | $86.10 | 160014 |
| 2026-04-08 | 52.75 | $84.74 | 254908 |
| 2026-04-07 | 51.74 | $84.36 | 268513 |
| 2026-04-06 | 47.99 | $83.01 | 230930 |
| 2026-04-02 | 48.38 | $83.16 | 173400 |
| 2026-04-01 | 44.26 | $81.75 | 273000 |
| 2026-03-31 | 41.46 | $80.86 | 401000 |
| 2026-03-30 | 45.22 | $82.41 | 420468 |
| 2026-03-27 | 44.58 | $82.20 | 288100 |
| 2026-03-26 | 46.03 | $82.79 | 281000 |
| 2026-03-25 | 46.84 | $83.12 | 479000 |
| 2026-03-24 | 45.28 | $82.56 | 542200 |
| 2026-03-23 | 44.63 | $82.32 | 304033 |
| 2026-03-20 | 43.41 | $81.87 | 415600 |
| 2026-03-19 | 50.24 | $84.81 | 225500 |
| 2026-03-18 | 51.26 | $85.20 | 335046 |
| 2026-03-17 | 52.58 | $85.71 | 477000 |
| 2026-03-16 | 53.95 | $86.24 | 481400 |
| 2026-03-13 | 51.53 | $85.17 | 224137 |
| 2026-03-12 | 52.36 | $85.51 | 270131 |
| 2026-03-11 | 51.71 | $85.21 | 197600 |
| 2026-03-10 | 54.38 | $86.34 | 303300 |
| 2026-03-09 | 52.99 | $85.66 | 329552 |
| 2026-03-06 | 50.81 | $84.62 | 219541 |
| 2026-03-05 | 49.62 | $84.06 | 231700 |
| 2026-03-04 | 51.35 | $84.88 | 315000 |
| 2026-03-03 | 55.56 | $86.75 | 305200 |
| 2026-03-02 | 57.55 | $87.58 | 752000 |
| 2026-02-27 | 50.42 | $84.07 | 928866 |
| 2026-02-26 | 60.31 | $87.68 | 452609 |
| 2026-02-25 | 61.74 | $88.13 | 422900 |
| 2026-02-24 | 64.46 | $88.97 | 285630 |
| 2026-02-23 | 68.05 | $90.03 | 293940 |
| 2026-02-20 | 65.80 | $88.71 | 171724 |
| 2026-02-19 | 65.83 | $88.72 | 204592 |
| 2026-02-18 | 66.57 | $88.95 | 190127 |
| 2026-02-17 | 73.64 | $91.02 | 231633 |
| 2026-02-13 | 71.25 | $89.31 | 289300 |
| 2026-02-12 | 72.53 | $89.66 | 286124 |
| 2026-02-11 | 70.50 | $88.25 | 409400 |
| 2026-02-10 | 67.18 | $86.22 | 287112 |
| 2026-02-09 | 65.12 | $85.10 | 233900 |
| 2026-02-06 | 63.10 | $84.07 | 238333 |
| 2026-02-05 | 63.74 | $84.26 | 326547 |
| 2026-02-04 | 57.76 | $81.50 | 238062 |
| 2026-02-03 | 56.83 | $81.12 | 269000 |
| 2026-02-02 | 54.87 | $80.33 | 364879 |
| 2026-01-30 | 60.83 | $82.12 | 334639 |
| 2026-01-29 | 57.52 | $80.77 | 208500 |
| 2026-01-28 | 50.32 | $78.33 | 160012 |
| 2026-01-27 | 53.50 | $79.23 | 221283 |
| 2026-01-26 | 56.87 | $80.12 | 217711 |
| 2026-01-23 | 54.74 | $79.42 | 117143 |
| 2026-01-22 | 52.91 | $78.84 | 231412 |
| 2026-01-21 | 62.63 | $81.18 | 282039 |
| 2026-01-20 | 57.99 | $79.70 | 159324 |
| 2026-01-16 | 60.25 | $80.17 | 260100 |
| 2026-01-15 | 61.50 | $80.43 | 170038 |
| 2026-01-14 | 57.63 | $79.23 | 153222 |
| 2026-01-13 | 54.31 | $78.32 | 147400 |
| 2026-01-12 | 52.16 | $77.77 | 120800 |
| 2026-01-09 | 50.59 | $77.38 | 198205 |
| 2026-01-08 | 51.67 | $77.64 | 172622 |
| 2026-01-07 | 53.19 | $78.01 | 174000 |
| 2026-01-06 | 46.51 | $76.36 | 195823 |
| 2026-01-05 | 46.20 | $76.29 | 204111 |
| 2026-01-02 | 48.33 | $76.85 | 266100 |
| 2025-12-31 | 46.32 | $76.37 | 226956 |
| 2025-12-30 | 51.07 | $77.58 | 220901 |
| 2025-12-29 | 49.65 | $77.23 | 173954 |
| 2025-12-26 | 49.25 | $77.13 | 97826 |
| 2025-12-24 | 48.75 | $77.00 | 57900 |
| 2025-12-23 | 47.18 | $76.59 | 172322 |
| 2025-12-22 | 46.57 | $76.43 | 254300 |
| 2025-12-19 | 51.52 | $77.84 | 502400 |
| 2025-12-18 | 53.47 | $78.35 | 289108 |
| 2025-12-17 | 50.73 | $77.56 | 260400 |
| 2025-12-16 | 47.80 | $76.77 | 281000 |
| 2025-12-15 | 52.53 | $78.03 | 261000 |
| 2025-12-12 | 49.75 | $77.29 | 488145 |
| 2025-12-11 | 43.77 | $75.87 | 246513 |
| 2025-12-10 | 47.23 | $76.79 | 321647 |
| 2025-12-09 | 54.24 | $78.37 | 142412 |
| 2025-12-08 | 56.50 | $78.82 | 211447 |
| 2025-12-05 | 54.87 | $78.41 | 135500 |
| 2025-12-04 | 58.05 | $79.04 | 183600 |
| 2025-12-03 | 57.34 | $78.85 | 219200 |
| 2025-12-02 | 54.95 | $78.22 | 112100 |
| 2025-12-01 | 55.13 | $78.26 | 126100 |
| 2025-11-28 | 61.16 | $79.48 | 83100 |
| 2025-11-26 | 61.90 | $79.62 | 182900 |
| 2025-11-25 | 61.23 | $79.41 | 175200 |
| 2025-11-24 | 59.16 | $78.77 | 229200 |
| 2025-11-21 | 59.59 | $78.86 | 235301 |
| 2025-11-20 | 57.33 | $78.16 | 159602 |
| 2025-11-19 | 56.26 | $77.84 | 133300 |
| 2025-11-18 | 58.25 | $78.30 | 129700 |
| 2025-11-17 | 56.83 | $77.85 | 177405 |
| 2025-11-14 | 54.56 | $77.15 | 177501 |
| 2025-11-13 | 53.56 | $76.85 | 218641 |
| 2025-11-12 | 51.15 | $76.14 | 161300 |
| 2025-11-11 | 53.26 | $76.71 | 158847 |
| 2025-11-10 | 53.30 | $76.72 | 167503 |
| 2025-11-07 | 53.57 | $76.80 | 423635 |
| 2025-11-06 | 48.83 | $75.31 | 228236 |
| 2025-11-05 | 51.73 | $76.17 | 220526 |
| 2025-11-04 | 47.49 | $74.94 | 166236 |
| 2025-11-03 | 46.69 | $74.72 | 278617 |
| 2025-10-31 | 45.95 | $74.51 | 259931 |
| 2025-10-30 | 48.20 | $75.25 | 243200 |
| 2025-10-29 | 42.21 | $73.60 | 205835 |
| 2025-10-28 | 46.85 | $75.09 | 170329 |
| 2025-10-27 | 49.31 | $75.80 | 177100 |
| 2025-10-24 | 46.97 | $75.17 | 92800 |
| 2025-10-23 | 47.50 | $75.33 | 104014 |
| 2025-10-22 | 48.11 | $75.52 | 154244 |
| 2025-10-21 | 45.73 | $74.84 | 106942 |
| 2025-10-20 | 49.71 | $76.09 | 110900 |
| 2025-10-17 | 47.12 | $75.35 | 210005 |
| 2025-10-16 | 39.85 | $73.52 | 221813 |
| 2025-10-15 | 40.22 | $73.65 | 394300 |
| 2025-10-14 | 35.25 | $72.53 | 249600 |
| 2025-10-13 | 34.98 | $72.47 | 187900 |
| 2025-10-10 | 37.97 | $73.64 | 300075 |
| 2025-10-09 | 38.45 | $73.82 | 186400 |
| 2025-10-08 | 41.85 | $75.04 | 194987 |
| 2025-10-07 | 43.91 | $75.72 | 242450 |
| 2025-10-06 | 48.92 | $77.21 | 193606 |
| 2025-10-03 | 53.94 | $78.49 | 115500 |
| 2025-10-02 | 54.44 | $78.61 | 200422 |
| 2025-10-01 | 59.72 | $79.82 | 182700 |
| 2025-09-30 | 58.71 | $79.50 | 251046 |
| 2025-09-29 | 55.73 | $78.59 | 323212 |
| 2025-09-26 | 61.59 | $79.85 | 225881 |
| 2025-09-25 | 61.16 | $79.71 | 173000 |
| 2025-09-24 | 60.43 | $79.47 | 154100 |
| 2025-09-23 | 63.18 | $80.06 | 207460 |
| 2025-09-22 | 57.66 | $78.28 | 205842 |
| 2025-09-19 | 58.75 | $78.51 | 438800 |
| 2025-09-18 | 62.21 | $79.23 | 196851 |
| 2025-09-17 | 59.13 | $78.26 | 189000 |
| 2025-09-16 | 57.42 | $77.76 | 198017 |
| 2025-09-15 | 62.96 | $78.87 | 173000 |
| 2025-09-12 | 61.09 | $78.29 | 307322 |
| 2025-09-11 | 65.46 | $79.10 | 205800 |
| 2025-09-10 | 62.13 | $78.05 | 193347 |
| 2025-09-09 | 64.55 | $78.48 | 184200 |
| 2025-09-08 | 64.72 | $78.51 | 197119 |
| 2025-09-05 | 64.40 | $78.40 | 197900 |
| 2025-09-04 | 60.75 | $77.22 | 184847 |
| 2025-09-03 | 61.77 | $77.42 | 171300 |
| 2025-09-02 | 61.43 | $77.31 | 164129 |
| 2025-08-29 | 66.39 | $78.29 | 193835 |
| 2025-08-28 | 64.62 | $77.65 | 198000 |
| 2025-08-27 | 65.13 | $77.75 | 165425 |
| 2025-08-26 | 62.31 | $76.75 | 271704 |
| 2025-08-25 | 62.60 | $76.81 | 156600 |
| 2025-08-22 | 67.88 | $77.87 | 244628 |
| 2025-08-21 | 66.41 | $77.29 | 137140 |
| 2025-08-20 | 65.28 | $76.86 | 183000 |
| 2025-08-19 | 63.31 | $76.13 | 168800 |
| 2025-08-18 | 59.59 | $74.89 | 163500 |
| 2025-08-15 | 58.86 | $74.66 | 174300 |
| 2025-08-14 | 57.55 | $74.25 | 234500 |
| 2025-08-13 | 58.41 | $74.45 | 333800 |
| 2025-08-12 | 63.35 | $75.55 | 220240 |
| 2025-08-11 | 62.56 | $75.26 | 195958 |
| 2025-08-08 | 61.63 | $74.92 | 327800 |
| 2025-08-07 | 60.60 | $74.54 | 322839 |
| 2025-08-06 | 55.10 | $72.72 | 303600 |
| 2025-08-05 | 57.49 | $73.29 | 216105 |
| 2025-08-04 | 54.60 | $72.41 | 175149 |
| 2025-08-01 | 50.69 | $71.33 | 283171 |
| 2025-07-31 | 44.52 | $69.86 | 279810 |
| 2025-07-30 | 43.89 | $69.72 | 258100 |
| 2025-07-29 | 50.16 | $71.33 | 186510 |
| 2025-07-28 | 43.60 | $69.95 | 202000 |
| 2025-07-25 | 48.68 | $71.10 | 138527 |
| 2025-07-24 | 48.86 | $71.14 | 232500 |
| 2025-07-23 | 49.55 | $71.29 | 137100 |
| 2025-07-22 | 49.14 | $71.20 | 175235 |
| 2025-07-21 | 44.18 | $70.15 | 138601 |
| 2025-07-18 | 45.55 | $70.49 | 238003 |
| 2025-07-17 | 44.25 | $70.22 | 358437 |
| 2025-07-16 | 45.95 | $70.66 | 228600 |
| 2025-07-15 | 45.22 | $70.50 | 332100 |
| 2025-07-14 | 52.17 | $72.17 | 310009 |
| 2025-07-11 | 47.74 | $71.20 | 347618 |
| 2025-07-10 | 47.21 | $71.09 | 341935 |
| 2025-07-09 | 43.20 | $70.28 | 182600 |
| 2025-07-08 | 43.20 | $70.28 | 245100 |
| 2025-07-07 | 43.94 | $70.48 | 197535 |
| 2025-07-03 | 45.13 | $70.80 | 123629 |
| 2025-07-02 | 43.87 | $70.52 | 375345 |
| 2025-07-01 | 38.95 | $69.48 | 217753 |
| 2025-06-30 | 41.05 | $70.12 | 317100 |
| 2025-06-27 | 43.57 | $70.84 | 756900 |
| 2025-06-26 | 45.91 | $71.47 | 295321 |
| 2025-06-25 | 46.82 | $71.71 | 237504 |
| 2025-06-24 | 47.91 | $72.00 | 243414 |
| 2025-06-23 | 49.19 | $72.34 | 439900 |
| 2025-06-20 | 42.47 | $70.77 | 588310 |
| 2025-06-18 | 42.71 | $70.84 | 219748 |
| 2025-06-17 | 41.95 | $70.67 | 355212 |
| 2025-06-16 | 38.32 | $69.87 | 227304 |
| 2025-06-13 | 41.60 | $70.93 | 231833 |
| 2025-06-12 | 43.88 | $71.61 | 215900 |
| 2025-06-11 | 42.96 | $71.40 | 230800 |
| 2025-06-10 | 44.41 | $71.84 | 310027 |
| 2025-06-09 | 44.17 | $71.78 | 302816 |
| 2025-06-06 | 46.52 | $72.51 | 210200 |
| 2025-06-05 | 41.88 | $71.36 | 355000 |
| 2025-06-04 | 40.47 | $71.03 | 347800 |
| 2025-06-03 | 42.77 | $71.80 | 424600 |
| 2025-06-02 | 43.32 | $71.98 | 651000 |
| 2025-05-30 | 44.92 | $72.51 | 699330 |
| 2025-05-29 | 46.21 | $72.93 | 337500 |
| 2025-05-28 | 44.85 | $72.55 | 226644 |
| 2025-05-27 | 47.53 | $73.44 | 267132 |
| 2025-05-23 | 44.07 | $72.47 | 252200 |
| 2025-05-22 | 42.86 | $72.14 | 200100 |
| 2025-05-21 | 45.20 | $72.97 | 191801 |
| 2025-05-20 | 50.81 | $74.73 | 265700 |
| 2025-05-19 | 51.99 | $75.07 | 134400 |
| 2025-05-16 | 52.33 | $75.17 | 289400 |
| 2025-05-15 | 50.64 | $74.62 | 139100 |
| 2025-05-14 | 45.84 | $73.17 | 154200 |
| 2025-05-13 | 50.55 | $74.63 | 188900 |
| 2025-05-12 | 53.90 | $75.56 | 187500 |
| 2025-05-09 | 58.71 | $76.77 | 169300 |
| 2025-05-08 | 55.93 | $75.87 | 172918 |
| 2025-05-07 | 58.90 | $76.58 | 274000 |
| 2025-05-06 | 58.24 | $76.36 | 618600 |
| 2025-05-05 | 57.31 | $76.04 | 300515 |
| 2025-05-02 | 56.82 | $75.87 | 221108 |
| 2025-05-01 | 55.39 | $75.37 | 166200 |
| 2025-04-30 | 56.45 | $75.67 | 189700 |
| 2025-04-29 | 54.20 | $74.86 | 290050 |
| 2025-04-28 | 55.14 | $75.14 | 220400 |
| 2025-04-25 | 55.20 | $75.16 | 131000 |
| 2025-04-24 | 55.70 | $75.32 | 114504 |
| 2025-04-23 | 56.36 | $75.54 | 219016 |
| 2025-04-22 | 59.42 | $76.54 | 238800 |
| 2025-04-21 | 54.73 | $74.53 | 218324 |
| 2025-04-17 | 58.71 | $75.77 | 271000 |
| 2025-04-16 | 57.62 | $75.31 | 240900 |
| 2025-04-15 | 55.95 | $74.61 | 223900 |
| 2025-04-14 | 54.41 | $73.98 | 165300 |
| 2025-04-11 | 51.41 | $72.81 | 270100 |
| 2025-04-10 | 48.26 | $71.67 | 241800 |
| 2025-04-09 | 47.67 | $71.46 | 379100 |
| 2025-04-08 | 39.07 | $68.74 | 266917 |
| 2025-04-07 | 40.30 | $69.27 | 305500 |
| 2025-04-04 | 45.90 | $71.44 | 236815 |
| 2025-04-03 | 53.90 | $73.88 | 191325 |
| 2025-04-02 | 53.55 | $73.77 | 303835 |
| 2025-04-01 | 55.35 | $74.27 | 194500 |
| 2025-03-31 | 54.15 | $73.86 | 290112 |
| 2025-03-28 | 57.14 | $74.70 | 124253 |
| 2025-03-27 | 54.56 | $73.79 | 204106 |
| 2025-03-26 | 55.71 | $74.12 | 267800 |
| 2025-03-25 | 54.86 | $73.81 | 198017 |
| 2025-03-24 | 57.90 | $74.70 | 184600 |
| 2025-03-21 | 54.22 | $73.34 | 712184 |
| 2025-03-20 | 59.33 | $74.75 | 256063 |
| 2025-03-19 | 62.43 | $75.53 | 168118 |
| 2025-03-18 | 64.60 | $76.06 | 188301 |
| 2025-03-17 | 63.30 | $75.49 | 233505 |
| 2025-03-14 | 62.40 | $75.10 | 146722 |
| 2025-03-13 | 58.05 | $73.37 | 189720 |
| 2025-03-12 | 56.67 | $72.87 | 303445 |
| 2025-03-11 | 58.53 | $73.38 | 253049 |
| 2025-03-10 | 61.42 | $74.15 | 339100 |
| 2025-03-07 | 58.30 | $72.92 | 249800 |
| 2025-03-06 | 55.42 | $71.89 | 287100 |
| 2025-03-05 | 61.31 | $73.40 | 225500 |
| 2025-03-04 | 60.19 | $72.98 | 295723 |
| 2025-03-03 | 61.64 | $73.34 | 299900 |
| 2025-02-28 | 57.09 | $71.67 | 476600 |
| 2025-02-27 | 55.84 | $71.25 | 185549 |
| 2025-02-26 | 55.60 | $71.17 | 303817 |
| 2025-02-25 | 56.03 | $71.29 | 215200 |
| 2025-02-24 | 54.40 | $70.70 | 268347 |
| 2025-02-21 | 49.15 | $68.96 | 172625 |
| 2025-02-20 | 51.76 | $69.76 | 196208 |
| 2025-02-19 | 51.48 | $69.67 | 344800 |
| 2025-02-18 | 47.43 | $68.39 | 177317 |
| 2025-02-14 | 44.70 | $67.59 | 154635 |
| 2025-02-13 | 45.34 | $67.82 | 170026 |
| 2025-02-12 | 37.82 | $65.79 | 140900 |
| 2025-02-11 | 39.10 | $66.30 | 228900 |
| 2025-02-10 | 40.72 | $66.93 | 135509 |
| 2025-02-07 | 42.42 | $67.57 | 166335 |
| 2025-02-06 | 45.89 | $68.79 | 240140 |
| 2025-02-05 | 45.51 | $68.68 | 206800 |
| 2025-02-04 | 43.34 | $68.05 | 135805 |
| 2025-02-03 | 45.07 | $68.69 | 171900 |
| 2025-01-31 | 43.11 | $68.11 | 144300 |
| 2025-01-30 | 43.44 | $68.24 | 121700 |
| 2025-01-29 | 40.51 | $67.36 | 157700 |
| 2025-01-28 | 46.41 | $69.63 | 130400 |
| 2025-01-27 | 50.03 | $70.82 | 191700 |
| 2025-01-24 | 45.99 | $69.62 | 160348 |
| 2025-01-23 | 43.68 | $68.98 | 135333 |
| 2025-01-22 | 41.53 | $68.40 | 196500 |
| 2025-01-21 | 47.34 | $70.36 | 224736 |
| 2025-01-17 | 43.34 | $69.32 | 190528 |
| 2025-01-16 | 43.10 | $69.26 | 149701 |
| 2025-01-15 | 39.16 | $68.28 | 139213 |
| 2025-01-14 | 36.61 | $67.68 | 144200 |
| 2025-01-13 | 34.87 | $67.28 | 221300 |
| 2025-01-10 | 30.06 | $66.22 | 231700 |
| 2025-01-08 | 33.35 | $67.71 | 302212 |
| 2025-01-07 | 30.85 | $67.19 | 183614 |
| 2025-01-06 | 30.12 | $67.04 | 223347 |
| 2025-01-03 | 35.13 | $69.20 | 248701 |
| 2025-01-02 | 31.00 | $68.38 | 338200 |
| 2024-12-31 | 33.26 | $69.30 | 296722 |
| 2024-12-30 | 31.29 | $68.92 | 248500 |
| 2024-12-27 | 30.83 | $68.83 | 173522 |
| 2024-12-26 | 32.05 | $69.37 | 102400 |
| 2024-12-24 | 32.07 | $69.38 | 83100 |
| 2024-12-23 | 30.60 | $69.06 | 178317 |
| 2024-12-20 | 32.24 | $69.85 | 780418 |
| 2024-12-19 | 27.54 | $68.84 | 572500 |
| 2024-12-18 | 27.64 | $68.90 | 348238 |
| 2024-12-17 | 33.66 | $71.77 | 220330 |
| 2024-12-16 | 32.05 | $71.44 | 382100 |
| 2024-12-13 | 35.31 | $72.76 | 299600 |
| 2024-12-12 | 33.10 | $72.31 | 152900 |
| 2024-12-11 | 34.81 | $72.99 | 265600 |
| 2024-12-10 | 38.44 | $74.30 | 244233 |
| 2024-12-09 | 38.58 | $74.35 | 251500 |
| 2024-12-06 | 42.37 | $75.59 | 210200 |
| 2024-12-05 | 42.40 | $75.60 | 178200 |
| 2024-12-04 | 42.32 | $75.58 | 189830 |
| 2024-12-03 | 43.47 | $75.97 | 217030 |
| 2024-12-02 | 44.59 | $76.35 | 214827 |
| 2024-11-29 | 45.47 | $76.65 | 207900 |
| 2024-11-27 | 46.23 | $76.91 | 204623 |
| 2024-11-26 | 47.91 | $77.49 | 349414 |
| 2024-11-25 | 46.34 | $77.00 | 461328 |
| 2024-11-22 | 48.34 | $77.71 | 164613 |
| 2024-11-21 | 48.79 | $77.87 | 204440 |
| 2024-11-20 | 46.64 | $77.14 | 129530 |
| 2024-11-19 | 48.55 | $77.86 | 111804 |
| 2024-11-18 | 46.64 | $77.20 | 122239 |
| 2024-11-15 | 48.03 | $77.74 | 279700 |
| 2024-11-14 | 46.86 | $77.32 | 277400 |
| 2024-11-13 | 49.05 | $78.20 | 285900 |
| 2024-11-12 | 54.74 | $80.26 | 226763 |
| 2024-11-11 | 57.29 | $81.09 | 175500 |
| 2024-11-08 | 57.63 | $81.20 | 511070 |
| 2024-11-07 | 53.98 | $79.64 | 451100 |
| 2024-11-06 | 45.79 | $76.76 | 870034 |
| 2024-11-05 | 45.69 | $76.73 | 340976 |
| 2024-11-04 | 43.12 | $75.92 | 253810 |
| 2024-11-01 | 44.43 | $76.45 | 262200 |
| 2024-10-31 | 44.91 | $76.65 | 251900 |
| 2024-10-30 | 49.58 | $78.45 | 268537 |
| 2024-10-29 | 46.72 | $77.47 | 207449 |
| 2024-10-28 | 40.86 | $75.67 | 153615 |
| 2024-10-25 | 39.09 | $75.17 | 151801 |
| 2024-10-24 | 40.66 | $75.85 | 125900 |
| 2024-10-23 | 42.13 | $76.47 | 132637 |
| 2024-10-22 | 38.17 | $75.31 | 153231 |
| 2024-10-21 | 35.98 | $74.70 | 222800 |
| 2024-10-18 | 40.09 | $76.56 | 221323 |
| 2024-10-17 | 40.02 | $76.54 | 263229 |
| 2024-10-16 | 43.84 | $78.11 | 304900 |
| 2024-10-15 | 40.22 | $77.06 | 326300 |
| 2024-10-14 | 37.86 | $76.41 | 422600 |
| 2024-10-11 | 41.60 | $77.97 | 467343 |
| 2024-10-10 | 43.34 | $78.64 | 406930 |
| 2024-10-09 | 52.51 | $81.57 | 160602 |
| 2024-10-08 | 50.96 | $81.11 | 176800 |
| 2024-10-07 | 49.99 | $80.82 | 308241 |
| 2024-10-04 | 51.74 | $81.34 | 215841 |
| 2024-10-03 | 52.48 | $81.56 | 225329 |
| 2024-10-02 | 55.31 | $82.39 | 257200 |
| 2024-10-01 | 57.52 | $83.01 | 180700 |
| 2024-09-30 | 61.46 | $84.06 | 380156 |
| 2024-09-27 | 58.72 | $82.99 | 193800 |
| 2024-09-26 | 62.88 | $84.04 | 203411 |
| 2024-09-25 | 65.49 | $84.66 | 206033 |
| 2024-09-24 | 63.54 | $83.82 | 355000 |
| 2024-09-23 | 67.36 | $84.71 | 185500 |
| 2024-09-20 | 63.86 | $83.20 | 638100 |
| 2024-09-19 | 64.47 | $83.34 | 288539 |
| 2024-09-18 | 73.02 | $85.15 | 226545 |
| 2024-09-17 | 72.23 | $84.74 | 141903 |
| 2024-09-16 | 73.89 | $85.07 | 142500 |
| 2024-09-13 | 73.85 | $85.05 | 172128 |
| 2024-09-12 | 71.81 | $83.90 | 123137 |
| 2024-09-11 | 69.75 | $82.84 | 154305 |
| 2024-09-10 | 73.41 | $83.60 | 236000 |
| 2024-09-09 | 71.46 | $82.56 | 101934 |
| 2024-09-06 | 70.98 | $82.31 | 305141 |
| 2024-09-05 | 71.91 | $82.51 | 176144 |
| 2024-09-04 | 71.17 | $82.10 | 346852 |
| 2024-09-03 | 67.05 | $80.04 | 222219 |
| 2024-08-30 | 73.82 | $81.43 | 268130 |
| 2024-08-29 | 71.98 | $80.48 | 147529 |
| 2024-08-28 | 71.54 | $80.26 | 162255 |
| 2024-08-27 | 73.64 | $80.68 | 207300 |
| 2024-08-26 | 71.22 | $79.41 | 295030 |
| 2024-08-23 | 69.59 | $78.63 | 199400 |
| 2024-08-22 | 64.98 | $76.72 | 106200 |
| 2024-08-21 | 64.33 | $76.48 | 206200 |
| 2024-08-20 | 63.45 | $76.15 | 284902 |
| 2024-08-19 | 58.30 | $74.41 | 251000 |
| 2024-08-16 | 57.91 | $74.29 | 463527 |
| 2024-08-15 | 62.43 | $75.27 | 1.1M |
| 2024-08-14 | 60.39 | $74.59 | 163200 |
| 2024-08-13 | 59.94 | $74.44 | 127300 |
| 2024-08-12 | 58.20 | $73.87 | 117444 |
| 2024-08-09 | 62.29 | $74.78 | 184109 |
| 2024-08-08 | 59.78 | $73.93 | 163706 |
| 2024-08-07 | 63.16 | $74.65 | 233000 |
| 2024-08-06 | 62.26 | $74.33 | 220703 |
| 2024-08-05 | 56.41 | $72.48 | 268400 |
| 2024-08-02 | 66.65 | $74.41 | 205104 |
| 2024-08-01 | 68.48 | $74.71 | 145700 |
| 2024-07-31 | 69.39 | $74.86 | 252973 |
| 2024-07-30 | 71.18 | $75.16 | 137518 |
| 2024-07-29 | 71.47 | $75.21 | 103300 |
| 2024-07-26 | 71.16 | $75.07 | 221500 |
| 2024-07-25 | 68.46 | $73.93 | 264516 |
| 2024-07-24 | 72.05 | $74.57 | 170600 |
| 2024-07-23 | 71.34 | $74.25 | 213200 |
| 2024-07-22 | 69.34 | $73.39 | 139741 |
| 2024-07-19 | 65.96 | $72.10 | 132608 |
| 2024-07-18 | 67.49 | $72.38 | 136612 |
| 2024-07-17 | 72.66 | $73.28 | 175500 |
| 2024-07-16 | 74.90 | $73.65 | 216200 |
| 2024-07-15 | 71.54 | $72.16 | 197177 |
| 2024-07-12 | 69.85 | $71.50 | 165619 |
| 2024-07-11 | 72.52 | $71.93 | 158200 |
| 2024-07-10 | 69.15 | $70.64 | 123100 |
| 2024-07-09 | 65.48 | $69.46 | 126936 |
| 2024-07-08 | 63.45 | $68.88 | 105637 |
| 2024-07-05 | 64.95 | $69.12 | 103721 |
| 2024-07-03 | 62.67 | $68.47 | 62400 |
| 2024-07-02 | 62.28 | $68.36 | 88900 |
| 2024-07-01 | 59.19 | $67.53 | 140400 |
| 2024-06-28 | 60.32 | $67.73 | 802731 |
| 2024-06-27 | 59.74 | $67.57 | 115500 |
| 2024-06-26 | 57.20 | $66.89 | 137300 |
| 2024-06-25 | 56.39 | $66.68 | 93500 |
| 2024-06-24 | 59.65 | $67.32 | 114309 |
| 2024-06-21 | 57.57 | $66.75 | 340200 |
| 2024-06-20 | 57.02 | $66.60 | 108441 |
| 2024-06-18 | 62.15 | $67.60 | 136900 |
| 2024-06-17 | 59.92 | $66.95 | 153500 |
| 2024-06-14 | 58.09 | $66.44 | 127738 |
| 2024-06-13 | 56.41 | $65.99 | 122440 |
| 2024-06-12 | 53.92 | $65.35 | 153900 |
| 2024-06-11 | 50.93 | $64.63 | 134800 |
| 2024-06-10 | 50.50 | $64.53 | 109727 |
| 2024-06-07 | 55.32 | $65.59 | 128700 |
| 2024-06-06 | 62.06 | $66.86 | 85521 |
| 2024-06-05 | 60.99 | $66.56 | 99900 |
| 2024-06-04 | 63.48 | $67.00 | 160920 |
| 2024-06-03 | 65.32 | $67.32 | 151411 |
| 2024-05-31 | 61.18 | $66.08 | 156500 |
| 2024-05-30 | 57.91 | $65.23 | 88600 |
| 2024-05-29 | 52.59 | $64.04 | 122200 |
| 2024-05-28 | 56.83 | $64.78 | 156700 |
| 2024-05-24 | 57.97 | $64.97 | 96900 |
| 2024-05-23 | 56.30 | $64.59 | 180408 |
| 2024-05-22 | 62.36 | $65.57 | 116126 |
| 2024-05-21 | 64.58 | $65.90 | 93753 |
| 2024-05-20 | 64.17 | $65.79 | 173200 |
| 2024-05-17 | 69.07 | $66.51 | 134800 |
| 2024-05-16 | 69.99 | $66.64 | 94827 |
| 2024-05-15 | 70.06 | $66.65 | 173334 |
| 2024-05-14 | 70.71 | $66.75 | 130100 |
| 2024-05-13 | 68.21 | $65.86 | 77812 |
| 2024-05-10 | 66.50 | $65.30 | 81326 |
| 2024-05-09 | 67.42 | $65.45 | 106125 |
| 2024-05-08 | 68.57 | $65.64 | 187900 |
| 2024-05-07 | 68.63 | $65.65 | 311100 |
| 2024-05-06 | 64.63 | $64.25 | 137248 |
| 2024-05-03 | 67.37 | $64.72 | 211000 |
| 2024-05-02 | 66.56 | $64.44 | 149834 |
| 2024-05-01 | 63.39 | $63.40 | 197544 |
| 2024-04-30 | 62.27 | $63.06 | 130900 |
| 2024-04-29 | 61.36 | $62.78 | 100700 |
| 2024-04-26 | 61.92 | $62.89 | 87800 |
| 2024-04-25 | 61.06 | $62.61 | 115759 |
| 2024-04-24 | 62.20 | $62.85 | 128800 |
| 2024-04-23 | 61.89 | $62.74 | 136300 |
| 2024-04-22 | 60.71 | $62.32 | 165525 |
| 2024-04-19 | 58.39 | $61.52 | 213434 |
| 2024-04-18 | 54.97 | $60.44 | 167921 |
| 2024-04-17 | 51.87 | $59.55 | 226100 |
| 2024-04-16 | 49.11 | $58.81 | 116200 |
| 2024-04-15 | 49.99 | $59.05 | 125995 |
| 2024-04-12 | 47.64 | $58.42 | 88600 |
| 2024-04-11 | 49.32 | $58.90 | 124900 |
| 2024-04-10 | 47.30 | $58.35 | 174811 |
| 2024-04-09 | 57.82 | $60.99 | 188225 |
| 2024-04-08 | 57.91 | $61.01 | 117836 |
| 2024-04-05 | 54.92 | $60.14 | 158300 |
| 2024-04-04 | 51.82 | $59.31 | 145115 |
| 2024-04-03 | 54.30 | $59.89 | 403300 |
| 2024-04-02 | 56.24 | $60.33 | 119932 |
| 2024-04-01 | 63.15 | $61.75 | 102833 |
| 2024-03-28 | 69.30 | $62.83 | 199600 |
| 2024-03-27 | 66.39 | $61.82 | 134547 |
| 2024-03-26 | 65.62 | $61.57 | 154800 |
| 2024-03-25 | 65.91 | $61.62 | 80813 |
| 2024-03-22 | 64.98 | $61.30 | 99400 |
| 2024-03-21 | 69.16 | $62.05 | 134000 |
| 2024-03-20 | 66.31 | $61.01 | 139439 |
| 2024-03-19 | 68.15 | $61.33 | 146000 |
| 2024-03-18 | 66.08 | $60.59 | 153900 |
| 2024-03-15 | 64.63 | $60.10 | 373400 |
| 2024-03-14 | 62.62 | $59.45 | 168922 |
| 2024-03-13 | 65.05 | $59.90 | 292100 |
| 2024-03-12 | 64.05 | $59.56 | 199900 |
| 2024-03-11 | 62.36 | $59.00 | 110745 |
| 2024-03-08 | 61.28 | $58.65 | 122900 |
| 2024-03-07 | 60.29 | $58.33 | 153883 |
| 2024-03-06 | 60.08 | $58.26 | 128500 |
| 2024-03-05 | 58.70 | $57.80 | 134600 |
| 2024-03-04 | 62.34 | $58.62 | 126013 |
| 2024-03-01 | 59.68 | $57.70 | 303422 |
| 2024-02-29 | 58.99 | $57.47 | 582900 |
| 2024-02-28 | 63.52 | $58.48 | 287032 |
| 2024-02-27 | 65.27 | $58.85 | 285914 |
| 2024-02-26 | 63.46 | $58.15 | 242431 |
| 2024-02-23 | 62.43 | $57.76 | 177300 |
| 2024-02-22 | 61.98 | $57.59 | 258249 |
| 2024-02-21 | 59.77 | $56.76 | 435649 |
| 2024-02-20 | 47.45 | $53.24 | 223948 |
| 2024-02-16 | 47.53 | $53.26 | 216103 |
| 2024-02-15 | 49.00 | $53.64 | 118345 |
| 2024-02-14 | 45.47 | $52.80 | 168549 |
| 2024-02-13 | 43.75 | $52.41 | 202400 |
| 2024-02-12 | 48.55 | $53.70 | 137300 |
| 2024-02-09 | 46.97 | $53.33 | 149537 |
| 2024-02-08 | 44.46 | $52.76 | 111705 |
| 2024-02-07 | 38.99 | $51.62 | 116806 |
| 2024-02-06 | 39.94 | $51.91 | 120293 |
| 2024-02-05 | 40.72 | $52.15 | 207734 |
| 2024-02-02 | 43.99 | $53.11 | 193400 |
| 2024-02-01 | 45.70 | $53.58 | 149700 |
| 2024-01-31 | 43.94 | $53.18 | 255326 |
| 2024-01-30 | 49.80 | $54.71 | 188705 |
| 2024-01-29 | 47.54 | $54.19 | 224900 |
| 2024-01-26 | 49.08 | $54.57 | 124100 |
| 2024-01-25 | 46.76 | $54.03 | 124312 |
| 2024-01-24 | 46.46 | $53.96 | 107846 |
| 2024-01-23 | 51.33 | $55.20 | 141315 |
| 2024-01-22 | 53.56 | $55.72 | 180800 |
| 2024-01-19 | 50.74 | $55.00 | 188400 |
| 2024-01-18 | 47.18 | $54.16 | 130900 |
| 2024-01-17 | 49.87 | $54.82 | 92230 |
| 2024-01-16 | 54.28 | $55.81 | 112300 |
| 2024-01-12 | 58.12 | $56.59 | 80800 |
| 2024-01-11 | 53.47 | $55.43 | 115436 |
| 2024-01-10 | 50.92 | $54.86 | 123100 |
| 2024-01-09 | 45.99 | $53.86 | 135800 |
| 2024-01-08 | 45.36 | $53.74 | 103079 |
| 2024-01-05 | 41.72 | $53.06 | 132400 |
| 2024-01-04 | 45.08 | $53.86 | 121200 |
| 2024-01-03 | 47.52 | $54.40 | 211145 |
| 2024-01-02 | 54.09 | $55.67 | 102400 |
| 2023-12-29 | 55.11 | $55.85 | 168012 |
| 2023-12-28 | 60.23 | $56.70 | 134821 |
| 2023-12-27 | 65.24 | $57.44 | 121900 |
| 2023-12-26 | 63.28 | $56.94 | 74915 |
| 2023-12-22 | 62.96 | $56.86 | 105000 |
| 2023-12-21 | 63.35 | $56.92 | 137800 |
| 2023-12-20 | 63.48 | $56.94 | 251000 |
| 2023-12-19 | 65.75 | $57.31 | 273300 |
| 2023-12-18 | 62.20 | $56.29 | 186709 |
| 2023-12-15 | 61.91 | $56.21 | 509500 |
| 2023-12-14 | 68.49 | $57.25 | 267200 |
| 2023-12-13 | 67.08 | $56.81 | 320239 |
| 2023-12-12 | 60.18 | $55.01 | 96400 |
| 2023-12-11 | 61.82 | $55.25 | 134000 |
| 2023-12-08 | 60.81 | $55.01 | 102748 |
| 2023-12-07 | 62.32 | $55.24 | 181500 |
| 2023-12-06 | 62.51 | $55.27 | 137924 |
| 2023-12-05 | 66.33 | $55.86 | 103704 |
| 2023-12-04 | 66.59 | $55.90 | 108000 |
| 2023-12-01 | 66.34 | $55.82 | 178719 |
| 2023-11-30 | 60.85 | $54.26 | 227022 |
| 2023-11-29 | 62.21 | $54.48 | 97900 |
| 2023-11-28 | 62.14 | $54.46 | 90600 |
| 2023-11-27 | 60.92 | $54.12 | 117400 |
| 2023-11-24 | 61.92 | $54.30 | 48613 |
| 2023-11-22 | 60.12 | $53.78 | 69745 |
| 2023-11-21 | 59.49 | $53.60 | 75425 |
| 2023-11-20 | 61.28 | $53.95 | 93825 |
| 2023-11-17 | 60.37 | $53.67 | 224800 |
| 2023-11-16 | 58.52 | $53.11 | 127700 |
| 2023-11-15 | 59.70 | $53.36 | 153341 |
| 2023-11-14 | 61.44 | $53.73 | 174841 |
| 2023-11-13 | 52.74 | $51.27 | 70268 |
| 2023-11-10 | 50.90 | $50.84 | 109232 |
| 2023-11-09 | 48.47 | $50.29 | 96400 |
| 2023-11-08 | 53.92 | $51.47 | 216832 |
| 2023-11-07 | 48.82 | $50.37 | 174028 |
| 2023-11-06 | 53.14 | $51.22 | 127200 |
| 2023-11-03 | 54.32 | $51.44 | 178000 |
| 2023-11-02 | 54.15 | $51.40 | 140904 |
| 2023-11-01 | 48.64 | $50.23 | 110113 |
| 2023-10-31 | 47.67 | $50.04 | 132038 |
| 2023-10-30 | 45.46 | $49.61 | 120500 |
| 2023-10-27 | 44.37 | $49.40 | 76200 |
| 2023-10-26 | 48.69 | $50.38 | 136500 |
| 2023-10-25 | 47.55 | $50.15 | 210600 |
| 2023-10-24 | 49.83 | $50.65 | 433200 |
| 2023-10-23 | 38.36 | $48.61 | 135607 |
| 2023-10-20 | 40.29 | $49.06 | 229828 |
| 2023-10-19 | 40.51 | $49.11 | 182641 |
| 2023-10-18 | 42.90 | $49.66 | 153306 |
| 2023-10-17 | 46.87 | $50.49 | 218332 |
| 2023-10-16 | 42.88 | $49.83 | 162700 |
| 2023-10-13 | 41.93 | $49.68 | 159103 |
| 2023-10-12 | 43.11 | $49.94 | 209146 |
| 2023-10-11 | 47.47 | $50.84 | 191305 |
| 2023-10-10 | 44.44 | $50.33 | 287120 |
| 2023-10-09 | 47.72 | $50.97 | 412013 |
| 2023-10-06 | 49.90 | $51.37 | 156600 |
| 2023-10-05 | 54.01 | $52.07 | 170200 |
| 2023-10-04 | 53.02 | $51.88 | 134015 |
| 2023-10-03 | 45.44 | $50.60 | 123403 |
| 2023-10-02 | 48.08 | $51.06 | 221300 |
| 2023-09-29 | 49.89 | $51.36 | 190740 |
| 2023-09-28 | 48.04 | $51.06 | 138000 |
| 2023-09-27 | 46.98 | $50.89 | 199800 |
| 2023-09-26 | 48.41 | $51.15 | 133725 |
| 2023-09-25 | 54.18 | $52.11 | 181658 |
| 2023-09-22 | 49.47 | $51.32 | 148758 |
| 2023-09-21 | 46.14 | $50.82 | 104945 |
| 2023-09-20 | 45.32 | $50.70 | 106500 |
| 2023-09-19 | 44.52 | $50.58 | 76000 |
| 2023-09-18 | 43.40 | $50.41 | 77232 |
| 2023-09-15 | 45.99 | $50.91 | 422405 |
| 2023-09-14 | 45.44 | $50.82 | 87700 |
| 2023-09-13 | 40.72 | $50.09 | 132898 |
| 2023-09-12 | 43.99 | $50.75 | 81345 |
| 2023-09-11 | 44.09 | $50.77 | 81710 |
| 2023-09-08 | 42.64 | $50.54 | 90700 |
| 2023-09-07 | 42.08 | $50.45 | 121845 |
| 2023-09-06 | 42.96 | $50.65 | 97700 |
| 2023-09-05 | 42.74 | $50.61 | 133407 |
| 2023-09-01 | 48.03 | $51.77 | 113323 |
| 2023-08-31 | 44.42 | $51.13 | 139049 |
| 2023-08-30 | 46.53 | $51.57 | 88907 |
| 2023-08-29 | 43.21 | $51.00 | 78800 |
| 2023-08-28 | 41.14 | $50.66 | 77536 |
| 2023-08-25 | 38.58 | $50.25 | 78847 |
| 2023-08-24 | 38.62 | $50.26 | 106531 |
| 2023-08-23 | 40.32 | $50.70 | 111404 |
| 2023-08-22 | 34.80 | $49.81 | 78300 |
| 2023-08-21 | 34.01 | $49.69 | 150537 |
| 2023-08-18 | 35.25 | $50.06 | 134109 |
| 2023-08-17 | 34.45 | $49.93 | 220210 |
| 2023-08-16 | 36.52 | $50.56 | 119644 |
| 2023-08-15 | 38.81 | $51.21 | 150100 |
| 2023-08-14 | 40.63 | $51.70 | 167340 |
| 2023-08-11 | 41.61 | $51.96 | 148300 |
| 2023-08-10 | 38.05 | $51.31 | 151633 |
| 2023-08-09 | 38.67 | $51.49 | 312100 |
| 2023-08-08 | 55.42 | $55.00 | 213600 |
| 2023-08-07 | 60.30 | $55.69 | 125200 |
| 2023-08-04 | 54.58 | $54.65 | 133848 |
| 2023-08-03 | 57.14 | $54.99 | 68008 |
| 2023-08-02 | 56.45 | $54.87 | 98000 |
| 2023-08-01 | 56.34 | $54.85 | 117755 |
| 2023-07-31 | 56.75 | $54.91 | 127500 |
| 2023-07-28 | 57.55 | $55.03 | 137104 |
| 2023-07-27 | 59.60 | $55.34 | 124300 |
| 2023-07-26 | 64.38 | $56.02 | 89216 |
| 2023-07-25 | 63.98 | $55.92 | 131400 |
| 2023-07-24 | 65.82 | $56.18 | 96026 |
| 2023-07-21 | 64.74 | $55.89 | 146130 |
| 2023-07-20 | 64.45 | $55.81 | 129624 |
| 2023-07-19 | 60.77 | $54.86 | 178100 |
| 2023-07-18 | 56.88 | $53.99 | 121700 |
| 2023-07-17 | 55.98 | $53.80 | 142015 |
| 2023-07-14 | 55.84 | $53.77 | 188526 |
| 2023-07-13 | 55.89 | $53.78 | 75831 |
| 2023-07-12 | 55.17 | $53.61 | 151321 |
| 2023-07-11 | 53.90 | $53.31 | 163700 |
| 2023-07-10 | 49.41 | $52.32 | 147932 |
| 2023-07-07 | 49.08 | $52.25 | 160500 |
| 2023-07-06 | 48.57 | $52.14 | 155434 |
| 2023-07-05 | 51.02 | $52.70 | 172605 |
| 2023-07-03 | 51.86 | $52.89 | 75900 |
| 2023-06-30 | 49.92 | $52.42 | 361301 |
| 2023-06-29 | 49.75 | $52.38 | 121900 |
| 2023-06-28 | 50.58 | $52.59 | 187242 |
| 2023-06-27 | 51.63 | $52.86 | 147400 |
| 2023-06-26 | 49.65 | $52.32 | 146929 |
| 2023-06-23 | 45.82 | $51.34 | 473623 |
| 2023-06-22 | 49.27 | $52.29 | 154405 |
| 2023-06-21 | 52.09 | $53.01 | 159000 |
| 2023-06-20 | 53.76 | $53.42 | 118300 |
| 2023-06-16 | 56.57 | $54.09 | 395300 |
| 2023-06-15 | 58.98 | $54.64 | 262600 |
| 2023-06-14 | 56.41 | $53.84 | 349907 |
| 2023-06-13 | 53.59 | $53.02 | 170800 |
| 2023-06-12 | 52.49 | $52.71 | 213300 |
| 2023-06-09 | 52.76 | $52.78 | 158300 |
| 2023-06-08 | 55.54 | $53.50 | 191600 |
| 2023-06-07 | 61.69 | $54.93 | 196313 |
| 2023-06-06 | 56.94 | $53.43 | 163500 |
| 2023-06-05 | 54.59 | $52.77 | 215823 |
| 2023-06-02 | 59.09 | $53.74 | 196436 |
| 2023-06-01 | 54.25 | $52.43 | 150100 |
| 2023-05-31 | 52.96 | $52.11 | 383813 |
| 2023-05-30 | 51.87 | $51.84 | 152230 |
| 2023-05-26 | 50.95 | $51.61 | 186936 |
| 2023-05-25 | 48.30 | $50.96 | 120121 |
| 2023-05-24 | 50.66 | $51.55 | 117641 |
| 2023-05-23 | 53.80 | $52.29 | 145719 |
| 2023-05-22 | 52.36 | $51.91 | 174600 |
| 2023-05-19 | 54.88 | $52.50 | 178200 |
| 2023-05-18 | 56.27 | $52.82 | 113309 |
| 2023-05-17 | 58.66 | $53.36 | 154000 |
| 2023-05-16 | 55.47 | $52.40 | 156910 |
| 2023-05-15 | 59.08 | $53.20 | 105200 |
| 2023-05-12 | 61.07 | $53.62 | 158800 |
| 2023-05-11 | 60.56 | $53.45 | 273447 |
| 2023-05-10 | 60.12 | $53.30 | 580843 |
| 2023-05-09 | 44.31 | $49.26 | 320834 |
| 2023-05-08 | 45.46 | $49.53 | 329511 |
| 2023-05-05 | 44.29 | $49.30 | 193145 |
| 2023-05-04 | 41.51 | $48.76 | 188406 |
| 2023-05-03 | 41.62 | $48.79 | 255544 |
| 2023-05-02 | 38.53 | $48.19 | 176100 |
| 2023-05-01 | 42.72 | $49.36 | 148800 |
| 2023-04-28 | 44.32 | $49.77 | 239100 |
| 2023-04-27 | 45.47 | $50.06 | 197510 |
| 2023-04-26 | 36.72 | $48.43 | 164024 |
| 2023-04-25 | 38.34 | $48.88 | 116600 |
| 2023-04-24 | 40.67 | $49.50 | 122500 |
| 2023-04-21 | 42.62 | $49.99 | 112945 |
| 2023-04-20 | 41.98 | $49.87 | 174100 |
| 2023-04-19 | 42.97 | $50.13 | 151136 |
| 2023-04-18 | 42.97 | $50.13 | 256400 |
| 2023-04-17 | 44.90 | $50.65 | 373825 |
| 2023-04-14 | 42.84 | $50.21 | 221042 |
| 2023-04-13 | 43.44 | $50.38 | 162300 |
| 2023-04-12 | 43.91 | $50.52 | 181600 |
| 2023-04-11 | 45.55 | $51.00 | 262948 |
| 2023-04-10 | 44.11 | $50.65 | 190551 |
| 2023-04-06 | 43.29 | $50.45 | 163000 |
| 2023-04-05 | 41.85 | $50.09 | 251300 |
| 2023-04-04 | 39.69 | $49.56 | 308000 |
| 2023-04-03 | 41.37 | $50.17 | 307054 |
| 2023-03-31 | 45.59 | $51.58 | 268900 |
| 2023-03-30 | 42.51 | $50.80 | 189746 |
| 2023-03-29 | 41.86 | $50.64 | 237000 |
| 2023-03-28 | 38.22 | $49.75 | 185862 |
| 2023-03-27 | 38.17 | $49.74 | 194702 |
| 2023-03-24 | 36.64 | $49.36 | 283300 |
| 2023-03-23 | 31.96 | $48.25 | 414500 |
| 2023-03-22 | 33.80 | $49.11 | 294600 |
| 2023-03-21 | 38.83 | $51.15 | 221100 |
| 2023-03-20 | 40.37 | $51.70 | 294900 |
| 2023-03-17 | 37.23 | $50.97 | 597337 |
| 2023-03-16 | 42.57 | $52.80 | 366447 |
| 2023-03-15 | 42.63 | $52.82 | 366744 |
| 2023-03-14 | 41.89 | $52.64 | 225115 |
| 2023-03-13 | 37.87 | $51.69 | 258600 |
| 2023-03-10 | 35.92 | $51.25 | 254521 |
| 2023-03-09 | 39.54 | $52.60 | 210000 |
| 2023-03-08 | 40.02 | $52.77 | 252539 |
| 2023-03-07 | 37.64 | $52.21 | 201712 |
| 2023-03-06 | 39.61 | $52.95 | 337600 |
| 2023-03-03 | 42.29 | $53.89 | 196400 |
| 2023-03-02 | 41.93 | $53.80 | 374400 |
| 2023-03-01 | 41.67 | $53.73 | 313300 |
| 2023-02-28 | 45.24 | $55.00 | 675000 |
| 2023-02-27 | 46.93 | $55.56 | 394400 |
| 2023-02-24 | 43.99 | $54.73 | 274700 |
| 2023-02-23 | 45.31 | $55.19 | 349000 |
| 2023-02-22 | 40.59 | $53.91 | 1.0M |
| 2023-02-21 | 54.08 | $57.80 | 251400 |
| 2023-02-17 | 57.38 | $58.51 | 291200 |
| 2023-02-16 | 57.71 | $58.58 | 131600 |
| 2023-02-15 | 56.14 | $58.12 | 171500 |
| 2023-02-14 | 54.67 | $57.70 | 201300 |
| 2023-02-13 | 56.07 | $58.03 | 245405 |
| 2023-02-10 | 56.00 | $58.01 | 416018 |
| 2023-02-09 | 50.33 | $56.38 | 400734 |
| 2023-02-08 | 53.90 | $57.26 | 262847 |
| 2023-02-07 | 53.14 | $57.05 | 280045 |
| 2023-02-06 | 56.79 | $57.92 | 192000 |
| 2023-02-03 | 62.66 | $59.17 | 255542 |
| 2023-02-02 | 64.86 | $59.60 | 246024 |
| 2023-02-01 | 63.21 | $59.02 | 209942 |
| 2023-01-31 | 62.66 | $58.83 | 396100 |
| 2023-01-30 | 58.48 | $57.47 | 172733 |
| 2023-01-27 | 59.36 | $57.66 | 188600 |
| 2023-01-26 | 56.96 | $56.92 | 155925 |
| 2023-01-25 | 55.08 | $56.37 | 165900 |
| 2023-01-24 | 55.37 | $56.44 | 171706 |
| 2023-01-23 | 57.78 | $57.02 | 184845 |
| 2023-01-20 | 54.96 | $56.14 | 177233 |
| 2023-01-19 | 54.76 | $56.08 | 178400 |
| 2023-01-18 | 53.64 | $55.73 | 264700 |
| 2023-01-17 | 54.93 | $56.08 | 242400 |
| 2023-01-13 | 52.02 | $55.15 | 245120 |
| 2023-01-12 | 52.36 | $55.25 | 184238 |
| 2023-01-11 | 48.56 | $54.08 | 169100 |
| 2023-01-10 | 41.77 | $52.28 | 169806 |
| 2023-01-09 | 43.53 | $52.86 | 213150 |
| 2023-01-06 | 47.89 | $54.18 | 196000 |
| 2023-01-05 | 40.56 | $52.47 | 303000 |
| 2023-01-04 | 45.19 | $53.78 | 194100 |
| 2023-01-03 | 40.51 | $52.83 | 248730 |
| 2022-12-30 | 37.25 | $52.22 | 238545 |
| 2022-12-29 | 36.65 | $52.11 | 240833 |
| 2022-12-28 | 38.19 | $52.60 | 225045 |
| 2022-12-27 | 43.47 | $54.10 | 209621 |
| 2022-12-23 | 43.37 | $54.08 | 173500 |
| 2022-12-22 | 43.23 | $54.05 | 201100 |
| 2022-12-21 | 45.28 | $54.62 | 146831 |
| 2022-12-20 | 45.98 | $54.81 | 158580 |
| 2022-12-19 | 46.80 | $55.04 | 163791 |
| 2022-12-16 | 48.07 | $55.40 | 694100 |
| 2022-12-15 | 49.57 | $55.82 | 243134 |
| 2022-12-14 | 49.14 | $55.70 | 260500 |
| 2022-12-13 | 52.36 | $56.61 | 292532 |
| 2022-12-12 | 53.02 | $56.79 | 236500 |
| 2022-12-09 | 52.74 | $56.70 | 254525 |
| 2022-12-08 | 52.26 | $56.54 | 156337 |
| 2022-12-07 | 49.90 | $55.76 | 439800 |
| 2022-12-06 | 51.90 | $56.40 | 281324 |
| 2022-12-05 | 51.93 | $56.41 | 278141 |
| 2022-12-02 | 53.59 | $56.96 | 299900 |
| 2022-12-01 | 49.93 | $55.64 | 237042 |
| 2022-11-30 | 51.75 | $56.26 | 459927 |
| 2022-11-29 | 47.81 | $54.91 | 184202 |
| 2022-11-28 | 42.49 | $53.30 | 228600 |
| 2022-11-25 | 46.58 | $54.76 | 86744 |
| 2022-11-23 | 44.46 | $54.15 | 200100 |
| 2022-11-22 | 47.30 | $55.12 | 316800 |
| 2022-11-21 | 47.84 | $55.30 | 273046 |
| 2022-11-18 | 42.25 | $53.69 | 269224 |
| 2022-11-17 | 40.49 | $53.22 | 276034 |
| 2022-11-16 | 40.41 | $53.20 | 258100 |
| 2022-11-15 | 45.26 | $55.02 | 348521 |
| 2022-11-14 | 47.27 | $55.70 | 249100 |
| 2022-11-11 | 52.35 | $57.26 | 234149 |
| 2022-11-10 | 53.46 | $57.58 | 276100 |
| 2022-11-09 | 42.58 | $54.59 | 190800 |
| 2022-11-08 | 41.80 | $54.41 | 313100 |
| 2022-11-07 | 44.95 | $55.39 | 165838 |
| 2022-11-04 | 45.69 | $55.61 | 187100 |
| 2022-11-03 | 41.25 | $54.54 | 166700 |
| 2022-11-02 | 42.80 | $55.04 | 234300 |
| 2022-11-01 | 44.26 | $55.50 | 256038 |
| 2022-10-31 | 48.33 | $56.70 | 214900 |
| 2022-10-28 | 49.45 | $57.01 | 250885 |
| 2022-10-27 | 46.37 | $56.20 | 185800 |
| 2022-10-26 | 45.63 | $56.01 | 219617 |
| 2022-10-25 | 44.49 | $55.71 | 338500 |
| 2022-10-24 | 42.49 | $55.19 | 178310 |
| 2022-10-21 | 41.10 | $54.83 | 161535 |
| 2022-10-20 | 40.84 | $54.76 | 173345 |
| 2022-10-19 | 40.40 | $54.64 | 205700 |
| 2022-10-18 | 40.26 | $54.60 | 332744 |
| 2022-10-17 | 39.01 | $54.23 | 540200 |
| 2022-10-14 | 31.72 | $52.25 | 141800 |
| 2022-10-13 | 33.15 | $53.00 | 358634 |
| 2022-10-12 | 27.86 | $51.71 | 228935 |
| 2022-10-11 | 27.01 | $51.51 | 246562 |
| 2022-10-10 | 25.46 | $51.14 | 244800 |
| 2022-10-07 | 25.70 | $51.31 | 361600 |
| 2022-10-06 | 27.66 | $52.67 | 417700 |
| 2022-10-05 | 30.29 | $54.30 | 425800 |
| 2022-10-04 | 34.30 | $56.41 | 348220 |
| 2022-10-03 | 33.99 | $56.33 | 301708 |
| 2022-09-30 | 34.38 | $56.53 | 267700 |
| 2022-09-29 | 29.68 | $55.31 | 291600 |
| 2022-09-28 | 33.66 | $57.43 | 408247 |
| 2022-09-27 | 28.33 | $56.19 | 439300 |
| 2022-09-26 | 28.70 | $56.40 | 690500 |
| 2022-09-23 | 34.51 | $59.24 | 203300 |
| 2022-09-22 | 38.35 | $60.72 | 212442 |
| 2022-09-21 | 41.69 | $61.84 | 202600 |
| 2022-09-20 | 43.62 | $62.44 | 190304 |
| 2022-09-19 | 44.67 | $62.76 | 201209 |
| 2022-09-16 | 43.46 | $62.46 | 704300 |
| 2022-09-15 | 42.34 | $62.18 | 205700 |
| 2022-09-14 | 43.12 | $62.45 | 506100 |
| 2022-09-13 | 52.26 | $65.14 | 317300 |
| 2022-09-12 | 59.92 | $66.85 | 271200 |
| 2022-09-09 | 57.46 | $66.14 | 260845 |
| 2022-09-08 | 55.06 | $65.49 | 200500 |
| 2022-09-07 | 56.89 | $65.88 | 235246 |
| 2022-09-06 | 51.52 | $64.51 | 228934 |
| 2022-09-02 | 49.91 | $64.14 | 322400 |
| 2022-09-01 | 51.17 | $64.43 | 338628 |
| 2022-08-31 | 56.19 | $65.51 | 411500 |
| 2022-08-30 | 58.20 | $65.91 | 247940 |
| 2022-08-29 | 60.78 | $66.41 | 252527 |
| 2022-08-26 | 60.31 | $66.27 | 210962 |
| 2022-08-25 | 64.65 | $67.10 | 168700 |
| 2022-08-24 | 62.91 | $66.53 | 213542 |
| 2022-08-23 | 60.88 | $65.90 | 362814 |
| 2022-08-22 | 65.18 | $66.70 | 288635 |
| 2022-08-19 | 64.37 | $66.43 | 303338 |
| 2022-08-18 | 60.76 | $65.30 | 245837 |
| 2022-08-17 | 61.71 | $65.48 | 225804 |
| 2022-08-16 | 62.07 | $65.55 | 240617 |
| 2022-08-15 | 62.96 | $65.73 | 271900 |
| 2022-08-12 | 65.07 | $66.16 | 398348 |
| 2022-08-11 | 61.24 | $64.83 | 300100 |
| 2022-08-10 | 60.94 | $64.73 | 316500 |
| 2022-08-09 | 60.91 | $64.72 | 412113 |
| 2022-08-08 | 58.52 | $63.91 | 233400 |
| 2022-08-05 | 55.78 | $63.05 | 177715 |
| 2022-08-04 | 58.78 | $63.75 | 272500 |
| 2022-08-03 | 60.09 | $64.05 | 277500 |
| 2022-08-02 | 63.88 | $64.89 | 146438 |
| 2022-08-01 | 68.43 | $65.82 | 245617 |
| 2022-07-29 | 66.01 | $64.84 | 222700 |
| 2022-07-28 | 63.71 | $63.99 | 148988 |
| 2022-07-27 | 61.99 | $63.39 | 157926 |
| 2022-07-26 | 60.70 | $62.95 | 177000 |
| 2022-07-25 | 61.19 | $63.06 | 268813 |
| 2022-07-22 | 58.47 | $62.13 | 141718 |
| 2022-07-21 | 56.63 | $61.54 | 167928 |
| 2022-07-20 | 55.00 | $61.03 | 177200 |
| 2022-07-19 | 55.74 | $61.22 | 212204 |
| 2022-07-18 | 53.65 | $60.55 | 185200 |
| 2022-07-15 | 54.79 | $60.86 | 152132 |
| 2022-07-14 | 52.13 | $60.01 | 115640 |
| 2022-07-13 | 51.94 | $59.95 | 149100 |
| 2022-07-12 | 55.34 | $60.93 | 199517 |
| 2022-07-11 | 52.86 | $60.10 | 130812 |
| 2022-07-08 | 54.17 | $60.48 | 158038 |
| 2022-07-07 | 53.21 | $60.15 | 141800 |
| 2022-07-06 | 54.75 | $60.62 | 211722 |
| 2022-07-05 | 54.54 | $60.54 | 204400 |
| 2022-07-01 | 57.94 | $61.59 | 206600 |
| 2022-06-30 | 55.48 | $60.61 | 333019 |
| 2022-06-29 | 57.07 | $61.10 | 224215 |
| 2022-06-28 | 58.93 | $61.67 | 261011 |
| 2022-06-27 | 58.80 | $61.61 | 192400 |
| 2022-06-24 | 58.92 | $61.65 | 286205 |
| 2022-06-23 | 57.45 | $60.95 | 208800 |
| 2022-06-22 | 54.13 | $59.46 | 520647 |
| 2022-06-21 | 52.57 | $58.80 | 575248 |
| 2022-06-17 | 58.14 | $60.76 | 602839 |
| 2022-06-16 | 56.30 | $59.94 | 455247 |
| 2022-06-15 | 56.44 | $59.99 | 521946 |
| 2022-06-14 | 47.51 | $56.48 | 441500 |
| 2022-06-13 | 50.04 | $57.39 | 489329 |
| 2022-06-10 | 62.84 | $61.06 | 326639 |
| 2022-06-09 | 65.99 | $61.78 | 812648 |
| 2022-06-08 | 63.43 | $60.72 | 394800 |
| 2022-06-07 | 65.05 | $61.09 | 221900 |
| 2022-06-06 | 60.33 | $59.28 | 279000 |
| 2022-06-03 | 60.11 | $59.20 | 251600 |
| 2022-06-02 | 59.39 | $58.94 | 232716 |
| 2022-06-01 | 61.36 | $59.43 | 261500 |
| 2022-05-31 | 60.65 | $59.15 | 377881 |
| 2022-05-27 | 60.08 | $58.92 | 157300 |
| 2022-05-26 | 58.80 | $58.40 | 281800 |
| 2022-05-25 | 61.36 | $59.11 | 330634 |
| 2022-05-24 | 59.07 | $58.15 | 250502 |
| 2022-05-23 | 53.56 | $56.13 | 195504 |
| 2022-05-20 | 52.51 | $55.78 | 274112 |
| 2022-05-19 | 52.87 | $55.89 | 366100 |
| 2022-05-18 | 54.67 | $56.45 | 293780 |
| 2022-05-17 | 57.25 | $57.23 | 273542 |
| 2022-05-16 | 52.38 | $55.45 | 243900 |
| 2022-05-13 | 49.63 | $54.55 | 305100 |
| 2022-05-12 | 48.17 | $54.09 | 283600 |
| 2022-05-11 | 43.19 | $52.62 | 316500 |
| 2022-05-10 | 40.92 | $52.00 | 465800 |
| 2022-05-09 | 45.78 | $53.73 | 327700 |
| 2022-05-06 | 46.05 | $53.82 | 230021 |
| 2022-05-05 | 48.02 | $54.48 | 275246 |
| 2022-05-04 | 45.78 | $53.81 | 249519 |
| 2022-05-03 | 42.24 | $52.81 | 280400 |
| 2022-05-02 | 34.68 | $50.94 | 242526 |
| 2022-04-29 | 36.09 | $51.53 | 358622 |
| 2022-04-28 | 38.72 | $52.56 | 236518 |
| 2022-04-27 | 34.08 | $51.51 | 317145 |
| 2022-04-26 | 39.18 | $53.41 | 176900 |
| 2022-04-25 | 41.51 | $54.16 | 198034 |
| 2022-04-22 | 43.58 | $54.79 | 216100 |
| 2022-04-21 | 45.60 | $55.38 | 232515 |
| 2022-04-20 | 46.43 | $55.62 | 192400 |
| 2022-04-19 | 43.58 | $54.92 | 528147 |
| 2022-04-18 | 42.20 | $54.59 | 194006 |
| 2022-04-14 | 46.16 | $55.81 | 169700 |
| 2022-04-13 | 44.62 | $55.43 | 296100 |
| 2022-04-12 | 46.87 | $56.10 | 400100 |
| 2022-04-11 | 46.83 | $56.09 | 254700 |
| 2022-04-08 | 46.13 | $55.90 | 383500 |
| 2022-04-07 | 45.92 | $55.84 | 224927 |
| 2022-04-06 | 47.37 | $56.33 | 203000 |
| 2022-04-05 | 45.64 | $55.81 | 345711 |
| 2022-04-04 | 53.18 | $58.18 | 283200 |
| 2022-04-01 | 61.15 | $60.15 | 161400 |
| 2022-03-31 | 57.66 | $59.01 | 234000 |
| 2022-03-30 | 59.67 | $59.46 | 220200 |
| 2022-03-29 | 66.15 | $60.79 | 319547 |
| 2022-03-28 | 62.00 | $59.38 | 237700 |
| 2022-03-25 | 59.23 | $58.56 | 161019 |
| 2022-03-24 | 57.25 | $58.01 | 278624 |
| 2022-03-23 | 54.71 | $57.34 | 202903 |
| 2022-03-22 | 55.79 | $57.57 | 207500 |
| 2022-03-21 | 57.39 | $57.91 | 139800 |
| 2022-03-18 | 57.15 | $57.84 | 477144 |
| 2022-03-17 | 60.67 | $58.60 | 229100 |
| 2022-03-16 | 55.53 | $57.10 | 240243 |
| 2022-03-15 | 54.47 | $56.82 | 278735 |
| 2022-03-14 | 56.38 | $57.24 | 195111 |
| 2022-03-11 | 57.29 | $57.44 | 160100 |
| 2022-03-10 | 55.98 | $57.05 | 141320 |
| 2022-03-09 | 53.62 | $56.37 | 317610 |
| 2022-03-08 | 54.76 | $56.65 | 395440 |
| 2022-03-07 | 51.37 | $55.69 | 266300 |
| 2022-03-04 | 51.95 | $55.84 | 176532 |
| 2022-03-03 | 51.11 | $55.60 | 252641 |
| 2022-03-02 | 48.11 | $54.76 | 285000 |
| 2022-03-01 | 42.07 | $53.26 | 331200 |
| 2022-02-28 | 42.23 | $53.31 | 415900 |
| 2022-02-25 | 42.53 | $53.41 | 203216 |
| 2022-02-24 | 39.86 | $52.75 | 316736 |
| 2022-02-23 | 39.78 | $52.73 | 401900 |
| 2022-02-22 | 41.55 | $53.40 | 190300 |
| 2022-02-18 | 44.65 | $54.50 | 143904 |
| 2022-02-17 | 46.04 | $54.97 | 171200 |
| 2022-02-16 | 47.26 | $55.38 | 253347 |
| 2022-02-15 | 42.25 | $53.97 | 157900 |
| 2022-02-14 | 39.79 | $53.33 | 236822 |
| 2022-02-11 | 42.80 | $54.44 | 208714 |
| 2022-02-10 | 38.54 | $53.37 | 310600 |
| 2022-02-09 | 41.65 | $54.50 | 441838 |
| 2022-02-08 | 36.29 | $53.26 | 266545 |
| 2022-02-07 | 37.21 | $53.61 | 220700 |
| 2022-02-04 | 36.33 | $53.41 | 446200 |
| 2022-02-03 | 38.88 | $54.40 | 398300 |
| 2022-02-02 | 45.01 | $56.43 | 312400 |
| 2022-02-01 | 46.03 | $56.73 | 326661 |
| 2022-01-31 | 49.98 | $57.83 | 363200 |
| 2022-01-28 | 49.19 | $57.62 | 419643 |
| 2022-01-27 | 47.46 | $57.16 | 268400 |
| 2022-01-26 | 47.86 | $57.28 | 331200 |
| 2022-01-25 | 53.19 | $58.77 | 241530 |
| 2022-01-24 | 52.75 | $58.64 | 359500 |
| 2022-01-21 | 53.15 | $58.75 | 302735 |
| 2022-01-20 | 52.44 | $58.52 | 361623 |
| 2022-01-19 | 57.77 | $59.99 | 278400 |
| 2022-01-18 | 59.78 | $60.50 | 417100 |
| 2022-01-14 | 60.13 | $60.59 | 306102 |
| 2022-01-13 | 58.00 | $59.77 | 199000 |
| 2022-01-12 | 55.47 | $58.85 | 350900 |
| 2022-01-11 | 60.85 | $60.27 | 509552 |
| 2022-01-10 | 65.89 | $61.45 | 226648 |
| 2022-01-07 | 64.83 | $61.00 | 301960 |
| 2022-01-06 | 60.35 | $59.27 | 187600 |
| 2022-01-05 | 60.04 | $59.16 | 257787 |
| 2022-01-04 | 59.42 | $58.93 | 274100 |
| 2022-01-03 | 57.64 | $58.28 | 261900 |
| 2021-12-31 | 55.32 | $57.47 | 452148 |
| 2021-12-30 | 54.76 | $57.28 | 459408 |
| 2021-12-29 | 56.29 | $57.72 | 216634 |
| 2021-12-28 | 55.49 | $57.42 | 153744 |
| 2021-12-27 | 54.23 | $56.95 | 240241 |
| 2021-12-23 | 51.61 | $56.00 | 173700 |
| 2021-12-22 | 51.82 | $56.07 | 246400 |
| 2021-12-21 | 53.16 | $56.53 | 260520 |
| 2021-12-20 | 49.82 | $55.28 | 407300 |
| 2021-12-17 | 55.23 | $57.09 | 615931 |
| 2021-12-16 | 51.41 | $55.71 | 421741 |
| 2021-12-15 | 48.79 | $54.84 | 262527 |
| 2021-12-14 | 45.85 | $53.92 | 303100 |
| 2021-12-13 | 49.20 | $55.07 | 407134 |
| 2021-12-10 | 49.23 | $55.08 | 351000 |
| 2021-12-09 | 50.65 | $55.57 | 367018 |
| 2021-12-08 | 52.69 | $56.26 | 291300 |
| 2021-12-07 | 50.18 | $55.35 | 338700 |
| 2021-12-06 | 51.64 | $55.86 | 427215 |
| 2021-12-03 | 44.41 | $53.46 | 332100 |
| 2021-12-02 | 43.68 | $53.24 | 368861 |
| 2021-12-01 | 35.28 | $50.96 | 288058 |
| 2021-11-30 | 38.33 | $52.24 | 472400 |
| 2021-11-29 | 38.45 | $52.29 | 291900 |
| 2021-11-26 | 39.62 | $52.77 | 206900 |
| 2021-11-24 | 47.35 | $55.50 | 116942 |
| 2021-11-23 | 46.14 | $55.17 | 303600 |
| 2021-11-22 | 48.31 | $55.85 | 176200 |
| 2021-11-19 | 48.60 | $55.94 | 227511 |
| 2021-11-18 | 50.99 | $56.69 | 207267 |
| 2021-11-17 | 51.94 | $56.98 | 241346 |
| 2021-11-16 | 51.38 | $56.79 | 233600 |
| 2021-11-15 | 53.40 | $57.44 | 250700 |
| 2021-11-12 | 50.62 | $56.46 | 252716 |
| 2021-11-11 | 53.30 | $57.33 | 255200 |
| 2021-11-10 | 56.05 | $58.18 | 693639 |
| 2021-11-09 | 50.47 | $56.23 | 650616 |
| 2021-11-08 | 44.16 | $54.40 | 294860 |
| 2021-11-05 | 47.49 | $55.46 | 536895 |
| 2021-11-04 | 38.60 | $53.32 | 214400 |
| 2021-11-03 | 41.77 | $54.33 | 273841 |
| 2021-11-02 | 40.24 | $54.00 | 349100 |
| 2021-11-01 | 41.82 | $54.50 | 457708 |
| 2021-10-29 | 38.53 | $53.78 | 542300 |
| 2021-10-28 | 47.15 | $56.23 | 502912 |
| 2021-10-27 | 51.00 | $57.10 | 223600 |
| 2021-10-26 | 47.74 | $56.40 | 211900 |
| 2021-10-25 | 45.37 | $55.92 | 216851 |
| 2021-10-22 | 46.28 | $56.14 | 182612 |
| 2021-10-21 | 50.45 | $57.09 | 218600 |
| 2021-10-20 | 51.47 | $57.31 | 206819 |
| 2021-10-19 | 49.72 | $56.91 | 212142 |
| 2021-10-18 | 49.63 | $56.89 | 298500 |
| 2021-10-15 | 47.97 | $56.50 | 308123 |
| 2021-10-14 | 45.20 | $55.87 | 256232 |
| 2021-10-13 | 42.04 | $55.19 | 245225 |
| 2021-10-12 | 35.82 | $53.99 | 305436 |
| 2021-10-11 | 29.08 | $52.87 | 174228 |
| 2021-10-08 | 26.73 | $52.51 | 350313 |
| 2021-10-07 | 27.11 | $52.67 | 361500 |
| 2021-10-06 | 27.67 | $52.91 | 432516 |
| 2021-10-05 | 25.73 | $52.59 | 335430 |
| 2021-10-04 | 29.04 | $54.02 | 265400 |
| 2021-10-01 | 29.04 | $54.02 | 267000 |
| 2021-09-30 | 25.91 | $53.50 | 320357 |
| 2021-09-29 | 26.98 | $53.99 | 240700 |
| 2021-09-28 | 29.36 | $55.01 | 315317 |
| 2021-09-27 | 30.18 | $55.34 | 296074 |
| 2021-09-24 | 31.90 | $56.01 | 420736 |
| 2021-09-23 | 35.10 | $57.14 | 722100 |
| 2021-09-22 | 34.27 | $56.99 | 439419 |
| 2021-09-21 | 32.18 | $56.61 | 245206 |
| 2021-09-20 | 32.78 | $56.84 | 337501 |
| 2021-09-17 | 32.85 | $56.87 | 1.0M |
| 2021-09-16 | 34.39 | $57.48 | 332910 |
| 2021-09-15 | 34.01 | $57.40 | 269300 |
| 2021-09-14 | 35.57 | $58.03 | 245400 |
| 2021-09-13 | 37.68 | $58.84 | 185301 |
| 2021-09-10 | 35.71 | $58.40 | 305325 |
| 2021-09-09 | 38.08 | $59.31 | 191100 |
| 2021-09-08 | 40.51 | $60.18 | 460900 |
| 2021-09-07 | 40.74 | $60.26 | 191814 |
| 2021-09-03 | 43.91 | $61.34 | 229800 |
| 2021-09-02 | 44.70 | $61.60 | 344900 |
| 2021-09-01 | 40.41 | $60.51 | 313248 |
| 2021-08-31 | 37.49 | $59.82 | 293900 |
| 2021-08-30 | 35.30 | $59.32 | 234819 |
| 2021-08-27 | 36.17 | $59.68 | 239242 |
| 2021-08-26 | 36.28 | $59.73 | 238808 |
| 2021-08-25 | 38.92 | $60.83 | 390718 |
| 2021-08-24 | 36.61 | $60.25 | 219900 |
| 2021-08-23 | 33.53 | $59.50 | 383005 |
| 2021-08-20 | 31.16 | $58.94 | 299100 |
| 2021-08-19 | 31.71 | $59.23 | 432435 |
| 2021-08-18 | 33.31 | $60.05 | 279562 |
| 2021-08-17 | 36.90 | $61.71 | 212303 |
| 2021-08-16 | 35.14 | $61.27 | 233235 |
| 2021-08-13 | 39.09 | $62.95 | 179686 |
| 2021-08-12 | 36.46 | $62.30 | 450458 |
| 2021-08-11 | 34.31 | $61.78 | 406226 |
| 2021-08-10 | 35.89 | $62.49 | 546831 |
| 2021-08-09 | 43.83 | $65.44 | 393742 |
| 2021-08-06 | 47.89 | $66.63 | 199500 |
| 2021-08-05 | 51.80 | $67.65 | 204900 |
| 2021-08-04 | 47.62 | $66.60 | 195900 |
| 2021-08-03 | 52.07 | $67.69 | 321919 |
| 2021-08-02 | 51.15 | $67.46 | 219733 |
| 2021-07-30 | 54.46 | $68.23 | 232700 |
| 2021-07-29 | 53.38 | $67.94 | 216800 |
| 2021-07-28 | 53.63 | $68.00 | 151849 |
| 2021-07-27 | 56.26 | $68.63 | 186000 |
| 2021-07-26 | 53.22 | $67.75 | 205300 |
| 2021-07-23 | 53.66 | $67.86 | 105000 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-1.90
2026-07-21
Close Price
$81.10
Vol: 539668
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -1.90 | $81.10 | 539668 |
| 2026-07-20 | -14.25 | $79.26 | 378302 |
| 2026-07-17 | -10.90 | $79.61 | 414800 |
| 2026-07-16 | -2.94 | $79.14 | 503126 |
| 2026-07-15 | -29.87 | $75.84 | 366200 |
| 2026-07-14 | -26.56 | $76.12 | 313500 |
| 2026-07-13 | -29.16 | $75.90 | 469132 |
| 2026-07-10 | -35.89 | $75.33 | 258498 |
| 2026-07-09 | -26.33 | $76.14 | 351000 |
| 2026-07-08 | -19.17 | $76.67 | 502100 |
| 2026-07-07 | -11.04 | $77.31 | 476300 |
| 2026-07-06 | -20.82 | $76.00 | 505449 |
| 2026-07-02 | -4.88 | $77.49 | 551500 |
| 2026-07-01 | -14.24 | $76.55 | 622446 |
| 2026-06-30 | -17.13 | $76.26 | 907929 |
| 2026-06-29 | -3.78 | $77.60 | 7.9M |
| 2026-06-26 | -4.28 | $77.55 | 2.4M |
| 2026-06-25 | -3.31 | $76.42 | 1.1M |
| 2026-06-24 | -17.10 | $75.21 | 1.5M |
| 2026-06-23 | -43.76 | $73.03 | 392104 |
| 2026-06-22 | -66.63 | $70.96 | 470607 |
| 2026-06-18 | -68.59 | $70.82 | 582800 |
| 2026-06-17 | -73.16 | $70.56 | 249800 |
| 2026-06-16 | -62.30 | $71.62 | 235906 |
| 2026-06-15 | -71.72 | $70.70 | 334153 |
| 2026-06-12 | -57.38 | $72.10 | 250530 |
| 2026-06-11 | -58.81 | $71.96 | 429104 |
| 2026-06-10 | -50.92 | $72.73 | 396628 |
| 2026-06-09 | -64.14 | $71.44 | 418934 |
| 2026-06-08 | -84.73 | $69.43 | 467042 |
| 2026-06-05 | -74.49 | $70.43 | 399928 |
| 2026-06-04 | -96.11 | $68.32 | 454377 |
| 2026-06-03 | -99.63 | $69.54 | 431508 |
| 2026-06-02 | -99.85 | $71.11 | 432200 |
| 2026-06-01 | -90.41 | $71.76 | 440400 |
| 2026-05-29 | -84.36 | $73.29 | 561528 |
| 2026-05-28 | -47.45 | $75.32 | 887400 |
| 2026-05-27 | -54.55 | $74.93 | 544532 |
| 2026-05-26 | -37.21 | $76.21 | 426200 |
| 2026-05-22 | -33.72 | $76.42 | 316640 |
| 2026-05-21 | -31.56 | $76.55 | 318400 |
| 2026-05-20 | -16.11 | $77.48 | 360400 |
| 2026-05-19 | -56.93 | $76.69 | 328324 |
| 2026-05-18 | -71.89 | $75.89 | 269933 |
| 2026-05-15 | -84.06 | $74.63 | 537413 |
| 2026-05-14 | -82.48 | $74.90 | 240500 |
| 2026-05-13 | -81.84 | $74.99 | 675937 |
| 2026-05-12 | -85.82 | $74.43 | 569700 |
| 2026-05-11 | -92.91 | $73.43 | 583200 |
| 2026-05-08 | -79.93 | $75.26 | 368237 |
| 2026-05-07 | -81.32 | $75.07 | 648706 |
| 2026-05-06 | -89.92 | $73.88 | 672833 |
| 2026-05-05 | -95.41 | $73.09 | 837733 |
| 2026-05-04 | -92.96 | $75.71 | 587800 |
| 2026-05-01 | -88.99 | $76.71 | 273318 |
| 2026-04-30 | -87.22 | $76.91 | 311600 |
| 2026-04-29 | -90.57 | $76.53 | 338731 |
| 2026-04-28 | -89.78 | $76.62 | 446618 |
| 2026-04-27 | -85.11 | $77.15 | 353600 |
| 2026-04-24 | -86.43 | $77.00 | 338300 |
| 2026-04-23 | -80.97 | $77.62 | 432600 |
| 2026-04-22 | -90.66 | $76.52 | 1.1M |
| 2026-04-21 | -54.32 | $83.35 | 262191 |
| 2026-04-20 | -30.46 | $84.87 | 301800 |
| 2026-04-17 | -18.21 | $85.65 | 235800 |
| 2026-04-16 | -13.19 | $85.97 | 171810 |
| 2026-04-15 | -23.39 | $85.32 | 178704 |
| 2026-04-14 | -30.66 | $84.94 | 266900 |
| 2026-04-13 | -25.15 | $85.35 | 229677 |
| 2026-04-10 | -7.93 | $86.48 | 235300 |
| 2026-04-09 | -13.72 | $86.10 | 160014 |
| 2026-04-08 | -34.45 | $84.74 | 254908 |
| 2026-04-07 | -40.96 | $84.36 | 268513 |
| 2026-04-06 | -61.30 | $83.01 | 230930 |
| 2026-04-02 | -59.04 | $83.16 | 173400 |
| 2026-04-01 | -80.27 | $81.75 | 273000 |
| 2026-03-31 | -93.67 | $80.86 | 401000 |
| 2026-03-30 | -84.45 | $82.41 | 420468 |
| 2026-03-27 | -89.64 | $82.20 | 288100 |
| 2026-03-26 | -80.97 | $82.79 | 281000 |
| 2026-03-25 | -78.86 | $83.12 | 479000 |
| 2026-03-24 | -86.30 | $82.56 | 542200 |
| 2026-03-23 | -91.43 | $82.32 | 304033 |
| 2026-03-20 | -97.11 | $81.87 | 415600 |
| 2026-03-19 | -77.30 | $84.81 | 225500 |
| 2026-03-18 | -72.38 | $85.20 | 335046 |
| 2026-03-17 | -65.95 | $85.71 | 477000 |
| 2026-03-16 | -61.41 | $86.24 | 481400 |
| 2026-03-13 | -74.19 | $85.17 | 224137 |
| 2026-03-12 | -70.13 | $85.51 | 270131 |
| 2026-03-11 | -73.72 | $85.21 | 197600 |
| 2026-03-10 | -60.22 | $86.34 | 303300 |
| 2026-03-09 | -68.34 | $85.66 | 329552 |
| 2026-03-06 | -80.76 | $84.62 | 219541 |
| 2026-03-05 | -71.98 | $84.06 | 231700 |
| 2026-03-04 | -63.91 | $84.88 | 315000 |
| 2026-03-03 | -36.60 | $86.75 | 305200 |
| 2026-03-02 | -30.04 | $87.58 | 752000 |
| 2026-02-27 | -57.79 | $84.07 | 928866 |
| 2026-02-26 | -29.09 | $87.68 | 452609 |
| 2026-02-25 | -24.57 | $88.13 | 422900 |
| 2026-02-24 | -18.22 | $88.97 | 285630 |
| 2026-02-23 | -10.20 | $90.03 | 293940 |
| 2026-02-20 | -20.18 | $88.71 | 171724 |
| 2026-02-19 | -20.11 | $88.72 | 204592 |
| 2026-02-18 | -18.37 | $88.95 | 190127 |
| 2026-02-17 | -2.68 | $91.02 | 231633 |
| 2026-02-13 | -9.42 | $89.31 | 289300 |
| 2026-02-12 | -1.93 | $89.66 | 286124 |
| 2026-02-11 | -3.28 | $88.25 | 409400 |
| 2026-02-10 | -9.88 | $86.22 | 287112 |
| 2026-02-09 | -2.31 | $85.10 | 233900 |
| 2026-02-06 | -12.49 | $84.07 | 238333 |
| 2026-02-05 | -6.39 | $84.26 | 326547 |
| 2026-02-04 | -21.91 | $81.50 | 238062 |
| 2026-02-03 | -18.07 | $81.12 | 269000 |
| 2026-02-02 | -26.79 | $80.33 | 364879 |
| 2026-01-30 | -2.88 | $82.12 | 334639 |
| 2026-01-29 | -10.47 | $80.77 | 208500 |
| 2026-01-28 | -46.46 | $78.33 | 160012 |
| 2026-01-27 | -33.19 | $79.23 | 221283 |
| 2026-01-26 | -20.06 | $80.12 | 217711 |
| 2026-01-23 | -30.38 | $79.42 | 117143 |
| 2026-01-22 | -38.94 | $78.84 | 231412 |
| 2026-01-21 | -4.42 | $81.18 | 282039 |
| 2026-01-20 | -18.96 | $79.70 | 159324 |
| 2026-01-16 | -11.35 | $80.17 | 260100 |
| 2026-01-15 | -7.13 | $80.43 | 170038 |
| 2026-01-14 | -2.79 | $79.23 | 153222 |
| 2026-01-13 | -17.54 | $78.32 | 147400 |
| 2026-01-12 | -30.07 | $77.77 | 120800 |
| 2026-01-09 | -38.95 | $77.38 | 198205 |
| 2026-01-08 | -33.78 | $77.64 | 172622 |
| 2026-01-07 | -33.13 | $78.01 | 174000 |
| 2026-01-06 | -66.46 | $76.36 | 195823 |
| 2026-01-05 | -67.88 | $76.29 | 204111 |
| 2026-01-02 | -67.65 | $76.85 | 266100 |
| 2025-12-31 | -86.90 | $76.37 | 226956 |
| 2025-12-30 | -56.42 | $77.58 | 220901 |
| 2025-12-29 | -65.24 | $77.23 | 173954 |
| 2025-12-26 | -69.74 | $77.13 | 97826 |
| 2025-12-24 | -75.43 | $77.00 | 57900 |
| 2025-12-23 | -84.19 | $76.59 | 172322 |
| 2025-12-22 | -87.61 | $76.43 | 254300 |
| 2025-12-19 | -57.48 | $77.84 | 502400 |
| 2025-12-18 | -46.58 | $78.35 | 289108 |
| 2025-12-17 | -63.46 | $77.56 | 260400 |
| 2025-12-16 | -80.34 | $76.77 | 281000 |
| 2025-12-15 | -53.42 | $78.03 | 261000 |
| 2025-12-12 | -69.23 | $77.29 | 488145 |
| 2025-12-11 | -94.52 | $75.87 | 246513 |
| 2025-12-10 | -75.40 | $76.79 | 321647 |
| 2025-12-09 | -43.55 | $78.37 | 142412 |
| 2025-12-08 | -34.48 | $78.82 | 211447 |
| 2025-12-05 | -38.48 | $78.41 | 135500 |
| 2025-12-04 | -26.33 | $79.04 | 183600 |
| 2025-12-03 | -29.68 | $78.85 | 219200 |
| 2025-12-02 | -33.72 | $78.22 | 112100 |
| 2025-12-01 | -29.91 | $78.26 | 126100 |
| 2025-11-28 | -13.83 | $79.48 | 83100 |
| 2025-11-26 | -11.99 | $79.62 | 182900 |
| 2025-11-25 | -8.76 | $79.41 | 175200 |
| 2025-11-24 | -12.23 | $78.77 | 229200 |
| 2025-11-21 | -8.79 | $78.86 | 235301 |
| 2025-11-20 | -14.51 | $78.16 | 159602 |
| 2025-11-19 | -19.56 | $77.84 | 133300 |
| 2025-11-18 | -12.30 | $78.30 | 129700 |
| 2025-11-17 | -14.26 | $77.85 | 177405 |
| 2025-11-14 | -14.20 | $77.15 | 177501 |
| 2025-11-13 | -20.04 | $76.85 | 218641 |
| 2025-11-12 | -33.85 | $76.14 | 161300 |
| 2025-11-11 | -21.01 | $76.71 | 158847 |
| 2025-11-10 | -18.95 | $76.72 | 167503 |
| 2025-11-07 | -16.93 | $76.80 | 423635 |
| 2025-11-06 | -24.25 | $75.31 | 228236 |
| 2025-11-05 | -7.16 | $76.17 | 220526 |
| 2025-11-04 | -31.61 | $74.94 | 166236 |
| 2025-11-03 | -44.96 | $74.72 | 278617 |
| 2025-10-31 | -58.54 | $74.51 | 259931 |
| 2025-10-30 | -52.89 | $75.25 | 243200 |
| 2025-10-29 | -74.23 | $73.60 | 205835 |
| 2025-10-28 | -59.44 | $75.09 | 170329 |
| 2025-10-27 | -51.41 | $75.80 | 177100 |
| 2025-10-24 | -58.53 | $75.17 | 92800 |
| 2025-10-23 | -57.30 | $75.33 | 104014 |
| 2025-10-22 | -55.63 | $75.52 | 154244 |
| 2025-10-21 | -63.13 | $74.84 | 106942 |
| 2025-10-20 | -49.34 | $76.09 | 110900 |
| 2025-10-17 | -57.51 | $75.35 | 210005 |
| 2025-10-16 | -77.70 | $73.52 | 221813 |
| 2025-10-15 | -76.27 | $73.65 | 394300 |
| 2025-10-14 | -88.63 | $72.53 | 249600 |
| 2025-10-13 | -89.29 | $72.47 | 187900 |
| 2025-10-10 | -93.77 | $73.64 | 300075 |
| 2025-10-09 | -98.83 | $73.82 | 186400 |
| 2025-10-08 | -93.40 | $75.04 | 194987 |
| 2025-10-07 | -93.80 | $75.72 | 242450 |
| 2025-10-06 | -91.78 | $77.21 | 193606 |
| 2025-10-03 | -61.42 | $78.49 | 115500 |
| 2025-10-02 | -52.14 | $78.61 | 200422 |
| 2025-10-01 | -19.22 | $79.82 | 182700 |
| 2025-09-30 | -27.53 | $79.50 | 251046 |
| 2025-09-29 | -51.17 | $78.59 | 323212 |
| 2025-09-26 | -18.44 | $79.85 | 225881 |
| 2025-09-25 | -20.43 | $79.71 | 173000 |
| 2025-09-24 | -19.63 | $79.47 | 154100 |
| 2025-09-23 | -4.19 | $80.06 | 207460 |
| 2025-09-22 | -45.03 | $78.28 | 205842 |
| 2025-09-19 | -38.30 | $78.51 | 438800 |
| 2025-09-18 | -17.15 | $79.23 | 196851 |
| 2025-09-17 | -33.33 | $78.26 | 189000 |
| 2025-09-16 | -36.27 | $77.76 | 198017 |
| 2025-09-15 | -7.11 | $78.87 | 173000 |
| 2025-09-12 | -17.43 | $78.29 | 307322 |
| 2025-09-11 | -1.79 | $79.10 | 205800 |
| 2025-09-10 | -16.82 | $78.05 | 193347 |
| 2025-09-09 | -8.79 | $78.48 | 184200 |
| 2025-09-08 | -8.22 | $78.51 | 197119 |
| 2025-09-05 | -1.44 | $78.40 | 197900 |
| 2025-09-04 | -23.14 | $77.22 | 184847 |
| 2025-09-03 | -17.01 | $77.42 | 171300 |
| 2025-09-02 | -17.38 | $77.31 | 164129 |
| 2025-08-29 | -1.59 | $78.29 | 193835 |
| 2025-08-28 | -8.59 | $77.65 | 198000 |
| 2025-08-27 | -7.05 | $77.75 | 165425 |
| 2025-08-26 | -17.90 | $76.75 | 271704 |
| 2025-08-25 | -17.25 | $76.81 | 156600 |
| 2025-08-22 | -5.75 | $77.87 | 244628 |
| 2025-08-21 | -0.98 | $77.29 | 137140 |
| 2025-08-20 | -3.52 | $76.86 | 183000 |
| 2025-08-19 | -1.84 | $76.13 | 168800 |
| 2025-08-18 | -15.91 | $74.89 | 163500 |
| 2025-08-15 | -19.29 | $74.66 | 174300 |
| 2025-08-14 | -25.33 | $74.25 | 234500 |
| 2025-08-13 | -22.39 | $74.45 | 333800 |
| 2025-08-12 | -3.19 | $75.55 | 220240 |
| 2025-08-11 | -7.60 | $75.26 | 195958 |
| 2025-08-08 | -12.77 | $74.92 | 327800 |
| 2025-08-07 | -2.19 | $74.54 | 322839 |
| 2025-08-06 | -25.00 | $72.72 | 303600 |
| 2025-08-05 | 0.00 | $73.29 | 216105 |
| 2025-08-04 | -5.56 | $72.41 | 175149 |
| 2025-08-01 | -33.02 | $71.33 | 283171 |
| 2025-07-31 | -78.82 | $69.86 | 279810 |
| 2025-07-30 | -84.23 | $69.72 | 258100 |
| 2025-07-29 | -33.44 | $71.33 | 186510 |
| 2025-07-28 | -67.97 | $69.95 | 202000 |
| 2025-07-25 | -35.93 | $71.10 | 138527 |
| 2025-07-24 | -34.82 | $71.14 | 232500 |
| 2025-07-23 | -30.64 | $71.29 | 137100 |
| 2025-07-22 | -35.66 | $71.20 | 175235 |
| 2025-07-21 | -63.81 | $70.15 | 138601 |
| 2025-07-18 | -54.69 | $70.49 | 238003 |
| 2025-07-17 | -61.93 | $70.22 | 358437 |
| 2025-07-16 | -50.13 | $70.66 | 228600 |
| 2025-07-15 | -54.42 | $70.50 | 332100 |
| 2025-07-14 | -9.65 | $72.17 | 310009 |
| 2025-07-11 | -35.66 | $71.20 | 347618 |
| 2025-07-10 | -38.61 | $71.09 | 341935 |
| 2025-07-09 | -60.85 | $70.28 | 182600 |
| 2025-07-08 | -61.66 | $70.28 | 245100 |
| 2025-07-07 | -61.38 | $70.48 | 197535 |
| 2025-07-03 | -54.02 | $70.80 | 123629 |
| 2025-07-02 | -60.46 | $70.52 | 375345 |
| 2025-07-01 | -84.37 | $69.48 | 217753 |
| 2025-06-30 | -69.66 | $70.12 | 317100 |
| 2025-06-27 | -64.62 | $70.84 | 756900 |
| 2025-06-26 | -48.51 | $71.47 | 295321 |
| 2025-06-25 | -42.01 | $71.71 | 237504 |
| 2025-06-24 | -43.22 | $72.00 | 243414 |
| 2025-06-23 | -35.28 | $72.34 | 439900 |
| 2025-06-20 | -71.96 | $70.77 | 588310 |
| 2025-06-18 | -75.15 | $70.84 | 219748 |
| 2025-06-17 | -81.03 | $70.67 | 355212 |
| 2025-06-16 | -94.94 | $69.87 | 227304 |
| 2025-06-13 | -88.39 | $70.93 | 231833 |
| 2025-06-12 | -75.24 | $71.61 | 215900 |
| 2025-06-11 | -79.30 | $71.40 | 230800 |
| 2025-06-10 | -73.42 | $71.84 | 310027 |
| 2025-06-09 | -77.62 | $71.78 | 302816 |
| 2025-06-06 | -68.18 | $72.51 | 210200 |
| 2025-06-05 | -84.96 | $71.36 | 355000 |
| 2025-06-04 | -96.73 | $71.03 | 347800 |
| 2025-06-03 | -87.22 | $71.80 | 424600 |
| 2025-06-02 | -91.42 | $71.98 | 651000 |
| 2025-05-30 | -87.17 | $72.51 | 699330 |
| 2025-05-29 | -83.00 | $72.93 | 337500 |
| 2025-05-28 | -88.47 | $72.55 | 226644 |
| 2025-05-27 | -76.20 | $73.44 | 267132 |
| 2025-05-23 | -90.28 | $72.47 | 252200 |
| 2025-05-22 | -98.50 | $72.14 | 200100 |
| 2025-05-21 | -93.92 | $72.97 | 191801 |
| 2025-05-20 | -68.63 | $74.73 | 265700 |
| 2025-05-19 | -62.74 | $75.07 | 134400 |
| 2025-05-16 | -61.01 | $75.17 | 289400 |
| 2025-05-15 | -70.54 | $74.62 | 139100 |
| 2025-05-14 | -95.67 | $73.17 | 154200 |
| 2025-05-13 | -73.29 | $74.63 | 188900 |
| 2025-05-12 | -48.01 | $75.56 | 187500 |
| 2025-05-09 | -23.27 | $76.77 | 169300 |
| 2025-05-08 | -33.18 | $75.87 | 172918 |
| 2025-05-07 | -17.18 | $76.58 | 274000 |
| 2025-05-06 | -18.97 | $76.36 | 618600 |
| 2025-05-05 | -10.42 | $76.04 | 300515 |
| 2025-05-02 | -12.00 | $75.87 | 221108 |
| 2025-05-01 | -16.65 | $75.37 | 166200 |
| 2025-04-30 | -13.86 | $75.67 | 189700 |
| 2025-04-29 | -21.40 | $74.86 | 290050 |
| 2025-04-28 | -18.79 | $75.14 | 220400 |
| 2025-04-25 | -18.60 | $75.16 | 131000 |
| 2025-04-24 | -17.12 | $75.32 | 114504 |
| 2025-04-23 | -15.07 | $75.54 | 219016 |
| 2025-04-22 | -5.77 | $76.54 | 238800 |
| 2025-04-21 | -20.63 | $74.53 | 218324 |
| 2025-04-17 | -8.50 | $75.77 | 271000 |
| 2025-04-16 | -7.77 | $75.31 | 240900 |
| 2025-04-15 | -18.89 | $74.61 | 223900 |
| 2025-04-14 | -25.57 | $73.98 | 165300 |
| 2025-04-11 | -37.07 | $72.81 | 270100 |
| 2025-04-10 | -48.28 | $71.67 | 241800 |
| 2025-04-09 | -50.34 | $71.46 | 379100 |
| 2025-04-08 | -88.09 | $68.74 | 266917 |
| 2025-04-07 | -82.88 | $69.27 | 305500 |
| 2025-04-04 | -95.72 | $71.44 | 236815 |
| 2025-04-03 | -50.28 | $73.88 | 191325 |
| 2025-04-02 | -52.33 | $73.77 | 303835 |
| 2025-04-01 | -43.02 | $74.27 | 194500 |
| 2025-03-31 | -50.65 | $73.86 | 290112 |
| 2025-03-28 | -35.01 | $74.70 | 124253 |
| 2025-03-27 | -43.66 | $73.79 | 204106 |
| 2025-03-26 | -38.50 | $74.12 | 267800 |
| 2025-03-25 | -39.86 | $73.81 | 198017 |
| 2025-03-24 | -27.05 | $74.70 | 184600 |
| 2025-03-21 | -41.75 | $73.34 | 712184 |
| 2025-03-20 | -22.18 | $74.75 | 256063 |
| 2025-03-19 | -12.73 | $75.53 | 168118 |
| 2025-03-18 | -5.92 | $76.06 | 188301 |
| 2025-03-17 | -6.22 | $75.49 | 233505 |
| 2025-03-14 | -1.84 | $75.10 | 146722 |
| 2025-03-13 | -20.43 | $73.37 | 189720 |
| 2025-03-12 | -23.73 | $72.87 | 303445 |
| 2025-03-11 | -18.64 | $73.38 | 253049 |
| 2025-03-10 | -10.97 | $74.15 | 339100 |
| 2025-03-07 | -13.68 | $72.92 | 249800 |
| 2025-03-06 | -25.22 | $71.89 | 287100 |
| 2025-03-05 | -8.30 | $73.40 | 225500 |
| 2025-03-04 | -13.00 | $72.98 | 295723 |
| 2025-03-03 | -2.05 | $73.34 | 299900 |
| 2025-02-28 | -22.20 | $71.67 | 476600 |
| 2025-02-27 | -27.26 | $71.25 | 185549 |
| 2025-02-26 | -28.23 | $71.17 | 303817 |
| 2025-02-25 | -12.79 | $71.29 | 215200 |
| 2025-02-24 | -11.76 | $70.70 | 268347 |
| 2025-02-21 | -39.77 | $68.96 | 172625 |
| 2025-02-20 | -26.89 | $69.76 | 196208 |
| 2025-02-19 | -28.34 | $69.67 | 344800 |
| 2025-02-18 | -48.95 | $68.39 | 177317 |
| 2025-02-14 | -61.84 | $67.59 | 154635 |
| 2025-02-13 | -58.13 | $67.82 | 170026 |
| 2025-02-12 | -90.82 | $65.79 | 140900 |
| 2025-02-11 | -94.48 | $66.30 | 228900 |
| 2025-02-10 | -76.40 | $66.93 | 135509 |
| 2025-02-07 | -61.27 | $67.57 | 166335 |
| 2025-02-06 | -41.90 | $68.79 | 240140 |
| 2025-02-05 | -43.65 | $68.68 | 206800 |
| 2025-02-04 | -53.65 | $68.05 | 135805 |
| 2025-02-03 | -43.49 | $68.69 | 171900 |
| 2025-01-31 | -52.70 | $68.11 | 144300 |
| 2025-01-30 | -50.63 | $68.24 | 121700 |
| 2025-01-29 | -64.60 | $67.36 | 157700 |
| 2025-01-28 | -28.57 | $69.63 | 130400 |
| 2025-01-27 | -9.68 | $70.82 | 191700 |
| 2025-01-24 | -21.37 | $69.62 | 160348 |
| 2025-01-23 | -32.57 | $68.98 | 135333 |
| 2025-01-22 | -43.23 | $68.40 | 196500 |
| 2025-01-21 | -9.20 | $70.36 | 224736 |
| 2025-01-17 | -44.58 | $69.32 | 190528 |
| 2025-01-16 | -45.37 | $69.26 | 149701 |
| 2025-01-15 | -60.92 | $68.28 | 139213 |
| 2025-01-14 | -68.36 | $67.68 | 144200 |
| 2025-01-13 | -75.06 | $67.28 | 221300 |
| 2025-01-10 | -88.28 | $66.22 | 231700 |
| 2025-01-08 | -82.87 | $67.71 | 302212 |
| 2025-01-07 | -95.31 | $67.19 | 183614 |
| 2025-01-06 | -97.64 | $67.04 | 223347 |
| 2025-01-03 | -79.84 | $69.20 | 248701 |
| 2025-01-02 | -94.25 | $68.38 | 338200 |
| 2024-12-31 | -84.90 | $69.30 | 296722 |
| 2024-12-30 | -89.36 | $68.92 | 248500 |
| 2024-12-27 | -91.75 | $68.83 | 173522 |
| 2024-12-26 | -86.70 | $69.37 | 102400 |
| 2024-12-24 | -86.60 | $69.38 | 83100 |
| 2024-12-23 | -89.89 | $69.06 | 178317 |
| 2024-12-20 | -82.41 | $69.85 | 780418 |
| 2024-12-19 | -94.81 | $68.84 | 572500 |
| 2024-12-18 | -97.17 | $68.90 | 348238 |
| 2024-12-17 | -82.92 | $71.77 | 220330 |
| 2024-12-16 | -97.39 | $71.44 | 382100 |
| 2024-12-13 | -88.34 | $72.76 | 299600 |
| 2024-12-12 | -99.45 | $72.31 | 152900 |
| 2024-12-11 | -92.49 | $72.99 | 265600 |
| 2024-12-10 | -89.61 | $74.30 | 244233 |
| 2024-12-09 | -93.88 | $74.35 | 251500 |
| 2024-12-06 | -83.50 | $75.59 | 210200 |
| 2024-12-05 | -91.80 | $75.60 | 178200 |
| 2024-12-04 | -62.76 | $75.58 | 189830 |
| 2024-12-03 | -59.12 | $75.97 | 217030 |
| 2024-12-02 | -55.59 | $76.35 | 214827 |
| 2024-11-29 | -52.79 | $76.65 | 207900 |
| 2024-11-27 | -50.37 | $76.91 | 204623 |
| 2024-11-26 | -44.97 | $77.49 | 349414 |
| 2024-11-25 | -49.53 | $77.00 | 461328 |
| 2024-11-22 | -42.92 | $77.71 | 164613 |
| 2024-11-21 | -41.43 | $77.87 | 204440 |
| 2024-11-20 | -48.23 | $77.14 | 129530 |
| 2024-11-19 | -41.53 | $77.86 | 111804 |
| 2024-11-18 | -47.67 | $77.20 | 122239 |
| 2024-11-15 | -42.64 | $77.74 | 279700 |
| 2024-11-14 | -46.55 | $77.32 | 277400 |
| 2024-11-13 | -38.36 | $78.20 | 285900 |
| 2024-11-12 | -19.18 | $80.26 | 226763 |
| 2024-11-11 | -9.69 | $81.09 | 175500 |
| 2024-11-08 | -8.64 | $81.20 | 511070 |
| 2024-11-07 | -10.04 | $79.64 | 451100 |
| 2024-11-06 | -49.95 | $76.76 | 870034 |
| 2024-11-05 | -68.87 | $76.73 | 340976 |
| 2024-11-04 | -79.60 | $75.92 | 253810 |
| 2024-11-01 | -72.58 | $76.45 | 262200 |
| 2024-10-31 | -69.93 | $76.65 | 251900 |
| 2024-10-30 | -48.74 | $78.45 | 268537 |
| 2024-10-29 | -63.56 | $77.47 | 207449 |
| 2024-10-28 | -86.62 | $75.67 | 153615 |
| 2024-10-25 | -91.92 | $75.17 | 151801 |
| 2024-10-24 | -84.97 | $75.85 | 125900 |
| 2024-10-23 | -80.72 | $76.47 | 132637 |
| 2024-10-22 | -91.78 | $75.31 | 153231 |
| 2024-10-21 | -97.17 | $74.70 | 222800 |
| 2024-10-18 | -94.71 | $76.56 | 221323 |
| 2024-10-17 | -94.92 | $76.54 | 263229 |
| 2024-10-16 | -79.25 | $78.11 | 304900 |
| 2024-10-15 | -89.83 | $77.06 | 326300 |
| 2024-10-14 | -99.17 | $76.41 | 422600 |
| 2024-10-11 | -96.23 | $77.97 | 467343 |
| 2024-10-10 | -96.77 | $78.64 | 406930 |
| 2024-10-09 | -71.47 | $81.57 | 160602 |
| 2024-10-08 | -78.68 | $81.11 | 176800 |
| 2024-10-07 | -83.23 | $80.82 | 308241 |
| 2024-10-04 | -86.93 | $81.34 | 215841 |
| 2024-10-03 | -87.72 | $81.56 | 225329 |
| 2024-10-02 | -72.76 | $82.39 | 257200 |
| 2024-10-01 | -53.15 | $83.01 | 180700 |
| 2024-09-30 | -31.99 | $84.06 | 380156 |
| 2024-09-27 | -48.53 | $82.99 | 193800 |
| 2024-09-26 | -32.30 | $84.04 | 203411 |
| 2024-09-25 | -22.72 | $84.66 | 206033 |
| 2024-09-24 | -31.51 | $83.82 | 355000 |
| 2024-09-23 | -19.35 | $84.71 | 185500 |
| 2024-09-20 | -31.88 | $83.20 | 638100 |
| 2024-09-19 | -27.46 | $83.34 | 288539 |
| 2024-09-18 | -9.17 | $85.15 | 226545 |
| 2024-09-17 | -11.72 | $84.74 | 141903 |
| 2024-09-16 | -8.58 | $85.07 | 142500 |
| 2024-09-13 | -1.48 | $85.05 | 172128 |
| 2024-09-12 | -0.27 | $83.90 | 123137 |
| 2024-09-11 | -9.83 | $82.84 | 154305 |
| 2024-09-10 | -2.98 | $83.60 | 236000 |
| 2024-09-09 | -7.87 | $82.56 | 101934 |
| 2024-09-06 | -10.24 | $82.31 | 305141 |
| 2024-09-05 | -8.34 | $82.51 | 176144 |
| 2024-09-04 | -7.03 | $82.10 | 346852 |
| 2024-09-03 | -14.94 | $80.04 | 222219 |
| 2024-08-30 | 0.00 | $81.43 | 268130 |
| 2024-08-29 | -7.16 | $80.48 | 147529 |
| 2024-08-28 | -9.38 | $80.26 | 162255 |
| 2024-08-27 | -0.32 | $80.68 | 207300 |
| 2024-08-26 | -1.09 | $79.41 | 295030 |
| 2024-08-23 | -2.26 | $78.63 | 199400 |
| 2024-08-22 | -2.85 | $76.72 | 106200 |
| 2024-08-21 | -3.34 | $76.48 | 206200 |
| 2024-08-20 | -9.46 | $76.15 | 284902 |
| 2024-08-19 | -41.74 | $74.41 | 251000 |
| 2024-08-16 | -43.97 | $74.29 | 463527 |
| 2024-08-15 | -25.79 | $75.27 | 1.1M |
| 2024-08-14 | -38.40 | $74.59 | 163200 |
| 2024-08-13 | -41.19 | $74.44 | 127300 |
| 2024-08-12 | -51.76 | $73.87 | 117444 |
| 2024-08-09 | -34.88 | $74.78 | 184109 |
| 2024-08-08 | -50.65 | $73.93 | 163706 |
| 2024-08-07 | -37.29 | $74.65 | 233000 |
| 2024-08-06 | -32.45 | $74.33 | 220703 |
| 2024-08-05 | -50.30 | $72.48 | 268400 |
| 2024-08-02 | -27.08 | $74.41 | 205104 |
| 2024-08-01 | -22.81 | $74.71 | 145700 |
| 2024-07-31 | -21.05 | $74.86 | 252973 |
| 2024-07-30 | -12.71 | $75.16 | 137518 |
| 2024-07-29 | -11.43 | $75.21 | 103300 |
| 2024-07-26 | -12.84 | $75.07 | 221500 |
| 2024-07-25 | -24.64 | $73.93 | 264516 |
| 2024-07-24 | -14.21 | $74.57 | 170600 |
| 2024-07-23 | -8.08 | $74.25 | 213200 |
| 2024-07-22 | -11.52 | $73.39 | 139741 |
| 2024-07-19 | -26.84 | $72.10 | 132608 |
| 2024-07-18 | -23.52 | $72.38 | 136612 |
| 2024-07-17 | -12.83 | $73.28 | 175500 |
| 2024-07-16 | -3.22 | $73.65 | 216200 |
| 2024-07-15 | -10.35 | $72.16 | 197177 |
| 2024-07-12 | -18.90 | $71.50 | 165619 |
| 2024-07-11 | -13.28 | $71.93 | 158200 |
| 2024-07-10 | -0.90 | $70.64 | 123100 |
| 2024-07-09 | -4.88 | $69.46 | 126936 |
| 2024-07-08 | -14.98 | $68.88 | 105637 |
| 2024-07-05 | -5.88 | $69.12 | 103721 |
| 2024-07-03 | -8.02 | $68.47 | 62400 |
| 2024-07-02 | -2.24 | $68.36 | 88900 |
| 2024-07-01 | -14.73 | $67.53 | 140400 |
| 2024-06-28 | -9.90 | $67.73 | 802731 |
| 2024-06-27 | -13.77 | $67.57 | 115500 |
| 2024-06-26 | -29.55 | $66.89 | 137300 |
| 2024-06-25 | -34.52 | $66.68 | 93500 |
| 2024-06-24 | -19.39 | $67.32 | 114309 |
| 2024-06-21 | -32.86 | $66.75 | 340200 |
| 2024-06-20 | -36.41 | $66.60 | 108441 |
| 2024-06-18 | -12.77 | $67.60 | 136900 |
| 2024-06-17 | -28.13 | $66.95 | 153500 |
| 2024-06-14 | -40.19 | $66.44 | 127738 |
| 2024-06-13 | -50.83 | $65.99 | 122440 |
| 2024-06-12 | -65.96 | $65.35 | 153900 |
| 2024-06-11 | -82.98 | $64.63 | 134800 |
| 2024-06-10 | -85.34 | $64.53 | 109727 |
| 2024-06-07 | -60.28 | $65.59 | 128700 |
| 2024-06-06 | -30.26 | $66.86 | 85521 |
| 2024-06-05 | -37.35 | $66.56 | 99900 |
| 2024-06-04 | -26.95 | $67.00 | 160920 |
| 2024-06-03 | -3.67 | $67.32 | 151411 |
| 2024-05-31 | -38.06 | $66.08 | 156500 |
| 2024-05-30 | -61.67 | $65.23 | 88600 |
| 2024-05-29 | -79.12 | $64.04 | 122200 |
| 2024-05-28 | -55.17 | $64.78 | 156700 |
| 2024-05-24 | -51.24 | $64.97 | 96900 |
| 2024-05-23 | -59.09 | $64.59 | 180408 |
| 2024-05-22 | -34.24 | $65.57 | 116126 |
| 2024-05-21 | -26.72 | $65.90 | 93753 |
| 2024-05-20 | -28.62 | $65.79 | 173200 |
| 2024-05-17 | -15.04 | $66.51 | 134800 |
| 2024-05-16 | -11.57 | $66.64 | 94827 |
| 2024-05-15 | -10.17 | $66.65 | 173334 |
| 2024-05-14 | -1.47 | $66.75 | 130100 |
| 2024-05-13 | -2.96 | $65.86 | 77812 |
| 2024-05-10 | -9.82 | $65.30 | 81326 |
| 2024-05-09 | -7.98 | $65.45 | 106125 |
| 2024-05-08 | -5.64 | $65.64 | 187900 |
| 2024-05-07 | -5.42 | $65.65 | 311100 |
| 2024-05-06 | -13.19 | $64.25 | 137248 |
| 2024-05-03 | -6.86 | $64.72 | 211000 |
| 2024-05-02 | -2.78 | $64.44 | 149834 |
| 2024-05-01 | -15.41 | $63.40 | 197544 |
| 2024-04-30 | -8.20 | $63.06 | 130900 |
| 2024-04-29 | -11.39 | $62.78 | 100700 |
| 2024-04-26 | -8.62 | $62.89 | 87800 |
| 2024-04-25 | -10.76 | $62.61 | 115759 |
| 2024-04-24 | -6.31 | $62.85 | 128800 |
| 2024-04-23 | -8.35 | $62.74 | 136300 |
| 2024-04-22 | -11.89 | $62.32 | 165525 |
| 2024-04-19 | -27.49 | $61.52 | 213434 |
| 2024-04-18 | -48.54 | $60.44 | 167921 |
| 2024-04-17 | -65.89 | $59.55 | 226100 |
| 2024-04-16 | -80.31 | $58.81 | 116200 |
| 2024-04-15 | -75.63 | $59.05 | 125995 |
| 2024-04-12 | -87.91 | $58.42 | 88600 |
| 2024-04-11 | -78.56 | $58.90 | 124900 |
| 2024-04-10 | -89.28 | $58.35 | 174811 |
| 2024-04-09 | -47.20 | $60.99 | 188225 |
| 2024-04-08 | -41.92 | $61.01 | 117836 |
| 2024-04-05 | -60.92 | $60.14 | 158300 |
| 2024-04-04 | -71.68 | $59.31 | 145115 |
| 2024-04-03 | -58.80 | $59.89 | 403300 |
| 2024-04-02 | -48.42 | $60.33 | 119932 |
| 2024-04-01 | -21.73 | $61.75 | 102833 |
| 2024-03-28 | -1.61 | $62.83 | 199600 |
| 2024-03-27 | -8.57 | $61.82 | 134547 |
| 2024-03-26 | -13.04 | $61.57 | 154800 |
| 2024-03-25 | -12.14 | $61.62 | 80813 |
| 2024-03-22 | -17.86 | $61.30 | 99400 |
| 2024-03-21 | -1.29 | $62.05 | 134000 |
| 2024-03-20 | -8.23 | $61.01 | 139439 |
| 2024-03-19 | -1.37 | $61.33 | 146000 |
| 2024-03-18 | -3.79 | $60.59 | 153900 |
| 2024-03-15 | -3.55 | $60.10 | 373400 |
| 2024-03-14 | -11.26 | $59.45 | 168922 |
| 2024-03-13 | -5.92 | $59.90 | 292100 |
| 2024-03-12 | -3.89 | $59.56 | 199900 |
| 2024-03-11 | -10.37 | $59.00 | 110745 |
| 2024-03-08 | -14.79 | $58.65 | 122900 |
| 2024-03-07 | -18.35 | $58.33 | 153883 |
| 2024-03-06 | -18.96 | $58.26 | 128500 |
| 2024-03-05 | -24.54 | $57.80 | 134600 |
| 2024-03-04 | -14.58 | $58.62 | 126013 |
| 2024-03-01 | -25.76 | $57.70 | 303422 |
| 2024-02-29 | -28.55 | $57.47 | 582900 |
| 2024-02-28 | -16.28 | $58.48 | 287032 |
| 2024-02-27 | -10.26 | $58.85 | 285914 |
| 2024-02-26 | -18.91 | $58.15 | 242431 |
| 2024-02-23 | -4.78 | $57.76 | 177300 |
| 2024-02-22 | -0.33 | $57.59 | 258249 |
| 2024-02-21 | -4.44 | $56.76 | 435649 |
| 2024-02-20 | -64.29 | $53.24 | 223948 |
| 2024-02-16 | -63.85 | $53.26 | 216103 |
| 2024-02-15 | -55.63 | $53.64 | 118345 |
| 2024-02-14 | -73.81 | $52.80 | 168549 |
| 2024-02-13 | -82.25 | $52.41 | 202400 |
| 2024-02-12 | -57.37 | $53.70 | 137300 |
| 2024-02-09 | -65.82 | $53.33 | 149537 |
| 2024-02-08 | -77.01 | $52.76 | 111705 |
| 2024-02-07 | -99.41 | $51.62 | 116806 |
| 2024-02-06 | -96.75 | $51.91 | 120293 |
| 2024-02-05 | -91.89 | $52.15 | 207734 |
| 2024-02-02 | -72.41 | $53.11 | 193400 |
| 2024-02-01 | -80.94 | $53.58 | 149700 |
| 2024-01-31 | -94.09 | $53.18 | 255326 |
| 2024-01-30 | -52.96 | $54.71 | 188705 |
| 2024-01-29 | -67.37 | $54.19 | 224900 |
| 2024-01-26 | -58.93 | $54.57 | 124100 |
| 2024-01-25 | -76.48 | $54.03 | 124312 |
| 2024-01-24 | -78.02 | $53.96 | 107846 |
| 2024-01-23 | -51.09 | $55.20 | 141315 |
| 2024-01-22 | -43.09 | $55.72 | 180800 |
| 2024-01-19 | -62.08 | $55.00 | 188400 |
| 2024-01-18 | -77.70 | $54.16 | 130900 |
| 2024-01-17 | -65.43 | $54.82 | 92230 |
| 2024-01-16 | -47.03 | $55.81 | 112300 |
| 2024-01-12 | -33.27 | $56.59 | 80800 |
| 2024-01-11 | -54.60 | $55.43 | 115436 |
| 2024-01-10 | -65.07 | $54.86 | 123100 |
| 2024-01-09 | -83.46 | $53.86 | 135800 |
| 2024-01-08 | -85.66 | $53.74 | 103079 |
| 2024-01-05 | -98.16 | $53.06 | 132400 |
| 2024-01-04 | -98.70 | $53.86 | 121200 |
| 2024-01-03 | -95.92 | $54.40 | 211145 |
| 2024-01-02 | -75.62 | $55.67 | 102400 |
| 2023-12-29 | -63.28 | $55.85 | 168012 |
| 2023-12-28 | -38.46 | $56.70 | 134821 |
| 2023-12-27 | -21.72 | $57.44 | 121900 |
| 2023-12-26 | -31.06 | $56.94 | 74915 |
| 2023-12-22 | -32.77 | $56.86 | 105000 |
| 2023-12-21 | -31.49 | $56.92 | 137800 |
| 2023-12-20 | -29.74 | $56.94 | 251000 |
| 2023-12-19 | -21.29 | $57.31 | 273300 |
| 2023-12-18 | -40.42 | $56.29 | 186709 |
| 2023-12-15 | -39.46 | $56.21 | 509500 |
| 2023-12-14 | -20.72 | $57.25 | 267200 |
| 2023-12-13 | -15.74 | $56.81 | 320239 |
| 2023-12-12 | -38.41 | $55.01 | 96400 |
| 2023-12-11 | -23.65 | $55.25 | 134000 |
| 2023-12-08 | -25.68 | $55.01 | 102748 |
| 2023-12-07 | -22.19 | $55.24 | 181500 |
| 2023-12-06 | -19.19 | $55.27 | 137924 |
| 2023-12-05 | -4.48 | $55.86 | 103704 |
| 2023-12-04 | -1.48 | $55.90 | 108000 |
| 2023-12-01 | -2.23 | $55.82 | 178719 |
| 2023-11-30 | -14.94 | $54.26 | 227022 |
| 2023-11-29 | -11.21 | $54.48 | 97900 |
| 2023-11-28 | -4.58 | $54.46 | 90600 |
| 2023-11-27 | -8.20 | $54.12 | 117400 |
| 2023-11-24 | -4.99 | $54.30 | 48613 |
| 2023-11-22 | -7.14 | $53.78 | 69745 |
| 2023-11-21 | -10.62 | $53.60 | 75425 |
| 2023-11-20 | -3.74 | $53.95 | 93825 |
| 2023-11-17 | -7.03 | $53.67 | 224800 |
| 2023-11-16 | -17.12 | $53.11 | 127700 |
| 2023-11-15 | -12.61 | $53.36 | 153341 |
| 2023-11-14 | -2.43 | $53.73 | 174841 |
| 2023-11-13 | -33.81 | $51.27 | 70268 |
| 2023-11-10 | -44.12 | $50.84 | 109232 |
| 2023-11-09 | -57.31 | $50.29 | 96400 |
| 2023-11-08 | -29.02 | $51.47 | 216832 |
| 2023-11-07 | -55.40 | $50.37 | 174028 |
| 2023-11-06 | -35.01 | $51.22 | 127200 |
| 2023-11-03 | -29.74 | $51.44 | 178000 |
| 2023-11-02 | -22.52 | $51.40 | 140904 |
| 2023-11-01 | -56.78 | $50.23 | 110113 |
| 2023-10-31 | -61.56 | $50.04 | 132038 |
| 2023-10-30 | -72.36 | $49.61 | 120500 |
| 2023-10-27 | -77.64 | $49.40 | 76200 |
| 2023-10-26 | -53.02 | $50.38 | 136500 |
| 2023-10-25 | -58.79 | $50.15 | 210600 |
| 2023-10-24 | -46.23 | $50.65 | 433200 |
| 2023-10-23 | -97.49 | $48.61 | 135607 |
| 2023-10-20 | -97.17 | $49.06 | 229828 |
| 2023-10-19 | -99.71 | $49.11 | 182641 |
| 2023-10-18 | -91.88 | $49.66 | 153306 |
| 2023-10-17 | -67.57 | $50.49 | 218332 |
| 2023-10-16 | -89.86 | $49.83 | 162700 |
| 2023-10-13 | -99.65 | $49.68 | 159103 |
| 2023-10-12 | -93.07 | $49.94 | 209146 |
| 2023-10-11 | -60.22 | $50.84 | 191305 |
| 2023-10-10 | -78.83 | $50.33 | 287120 |
| 2023-10-09 | -55.47 | $50.97 | 412013 |
| 2023-10-06 | -40.88 | $51.37 | 156600 |
| 2023-10-05 | -15.33 | $52.07 | 170200 |
| 2023-10-04 | -18.39 | $51.88 | 134015 |
| 2023-10-03 | -67.43 | $50.60 | 123403 |
| 2023-10-02 | -49.81 | $51.06 | 221300 |
| 2023-09-29 | -38.31 | $51.36 | 190740 |
| 2023-09-28 | -49.81 | $51.06 | 138000 |
| 2023-09-27 | -62.29 | $50.89 | 199800 |
| 2023-09-26 | -51.27 | $51.15 | 133725 |
| 2023-09-25 | -10.59 | $52.11 | 181658 |
| 2023-09-22 | -35.61 | $51.32 | 148758 |
| 2023-09-21 | -60.00 | $50.82 | 104945 |
| 2023-09-20 | -65.85 | $50.70 | 106500 |
| 2023-09-19 | -58.33 | $50.58 | 76000 |
| 2023-09-18 | -65.08 | $50.41 | 77232 |
| 2023-09-15 | -45.24 | $50.91 | 422405 |
| 2023-09-14 | -48.81 | $50.82 | 87700 |
| 2023-09-13 | -77.78 | $50.09 | 132898 |
| 2023-09-12 | -51.59 | $50.75 | 81345 |
| 2023-09-11 | -50.79 | $50.77 | 81710 |
| 2023-09-08 | -59.92 | $50.54 | 90700 |
| 2023-09-07 | -67.49 | $50.45 | 121845 |
| 2023-09-06 | -77.46 | $50.65 | 97700 |
| 2023-09-05 | -81.54 | $50.61 | 133407 |
| 2023-09-01 | -64.50 | $51.77 | 113323 |
| 2023-08-31 | -75.12 | $51.13 | 139049 |
| 2023-08-30 | -68.27 | $51.57 | 88907 |
| 2023-08-29 | -77.14 | $51.00 | 78800 |
| 2023-08-28 | -82.43 | $50.66 | 77536 |
| 2023-08-25 | -88.80 | $50.25 | 78847 |
| 2023-08-24 | -88.65 | $50.26 | 106531 |
| 2023-08-23 | -82.08 | $50.70 | 111404 |
| 2023-08-22 | -95.87 | $49.81 | 78300 |
| 2023-08-21 | -98.11 | $49.69 | 150537 |
| 2023-08-18 | -92.74 | $50.06 | 134109 |
| 2023-08-17 | -99.85 | $49.93 | 220210 |
| 2023-08-16 | -99.33 | $50.56 | 119644 |
| 2023-08-15 | -89.73 | $51.21 | 150100 |
| 2023-08-14 | -81.34 | $51.70 | 167340 |
| 2023-08-11 | -76.88 | $51.96 | 148300 |
| 2023-08-10 | -88.01 | $51.31 | 151633 |
| 2023-08-09 | -84.93 | $51.49 | 312100 |
| 2023-08-08 | -43.41 | $55.00 | 213600 |
| 2023-08-07 | -18.23 | $55.69 | 125200 |
| 2023-08-04 | -37.58 | $54.65 | 133848 |
| 2023-08-03 | -30.48 | $54.99 | 68008 |
| 2023-08-02 | -29.53 | $54.87 | 98000 |
| 2023-08-01 | -29.91 | $54.85 | 117755 |
| 2023-07-31 | -28.79 | $54.91 | 127500 |
| 2023-07-28 | -26.54 | $55.03 | 137104 |
| 2023-07-27 | -20.75 | $55.34 | 124300 |
| 2023-07-26 | -8.04 | $56.02 | 89216 |
| 2023-07-25 | -9.91 | $55.92 | 131400 |
| 2023-07-24 | -2.31 | $56.18 | 96026 |
| 2023-07-21 | -2.34 | $55.89 | 146130 |
| 2023-07-20 | -0.81 | $55.81 | 129624 |
| 2023-07-19 | -7.89 | $54.86 | 178100 |
| 2023-07-18 | -11.43 | $53.99 | 121700 |
| 2023-07-17 | -32.33 | $53.80 | 142015 |
| 2023-07-14 | -33.02 | $53.77 | 188526 |
| 2023-07-13 | -32.79 | $53.78 | 75831 |
| 2023-07-12 | -36.74 | $53.61 | 151321 |
| 2023-07-11 | -43.72 | $53.31 | 163700 |
| 2023-07-10 | -66.74 | $52.32 | 147932 |
| 2023-07-07 | -68.37 | $52.25 | 160500 |
| 2023-07-06 | -70.93 | $52.14 | 155434 |
| 2023-07-05 | -57.91 | $52.70 | 172605 |
| 2023-07-03 | -53.49 | $52.89 | 75900 |
| 2023-06-30 | -64.42 | $52.42 | 361301 |
| 2023-06-29 | -65.35 | $52.38 | 121900 |
| 2023-06-28 | -60.47 | $52.59 | 187242 |
| 2023-06-27 | -54.19 | $52.86 | 147400 |
| 2023-06-26 | -60.29 | $52.32 | 146929 |
| 2023-06-23 | -80.88 | $51.34 | 473623 |
| 2023-06-22 | -60.92 | $52.29 | 154405 |
| 2023-06-21 | -45.80 | $53.01 | 159000 |
| 2023-06-20 | -37.18 | $53.42 | 118300 |
| 2023-06-16 | -23.11 | $54.09 | 395300 |
| 2023-06-15 | -9.85 | $54.64 | 262600 |
| 2023-06-14 | -26.98 | $53.84 | 349907 |
| 2023-06-13 | -44.54 | $53.02 | 170800 |
| 2023-06-12 | -51.18 | $52.71 | 213300 |
| 2023-06-09 | -49.68 | $52.78 | 158300 |
| 2023-06-08 | -34.26 | $53.50 | 191600 |
| 2023-06-07 | -3.24 | $54.93 | 196313 |
| 2023-06-06 | -11.83 | $53.43 | 163500 |
| 2023-06-05 | -24.85 | $52.77 | 215823 |
| 2023-06-02 | -2.90 | $53.74 | 196436 |
| 2023-06-01 | -22.63 | $52.43 | 150100 |
| 2023-05-31 | -27.69 | $52.11 | 383813 |
| 2023-05-30 | -31.96 | $51.84 | 152230 |
| 2023-05-26 | -35.60 | $51.61 | 186936 |
| 2023-05-25 | -45.89 | $50.96 | 120121 |
| 2023-05-24 | -36.55 | $51.55 | 117641 |
| 2023-05-23 | -24.84 | $52.29 | 145719 |
| 2023-05-22 | -30.85 | $51.91 | 174600 |
| 2023-05-19 | -21.52 | $52.50 | 178200 |
| 2023-05-18 | -16.46 | $52.82 | 113309 |
| 2023-05-17 | -7.91 | $53.36 | 154000 |
| 2023-05-16 | -23.10 | $52.40 | 156910 |
| 2023-05-15 | -10.44 | $53.20 | 105200 |
| 2023-05-12 | -0.65 | $53.62 | 158800 |
| 2023-05-11 | 0.00 | $53.45 | 273447 |
| 2023-05-10 | -2.04 | $53.30 | 580843 |
| 2023-05-09 | -57.21 | $49.26 | 320834 |
| 2023-05-08 | -50.50 | $49.53 | 329511 |
| 2023-05-05 | -56.22 | $49.30 | 193145 |
| 2023-05-04 | -69.65 | $48.76 | 188406 |
| 2023-05-03 | -72.70 | $48.79 | 255544 |
| 2023-05-02 | -88.45 | $48.19 | 176100 |
| 2023-05-01 | -63.21 | $49.36 | 148800 |
| 2023-04-28 | -52.59 | $49.77 | 239100 |
| 2023-04-27 | -45.08 | $50.06 | 197510 |
| 2023-04-26 | -87.31 | $48.43 | 164024 |
| 2023-04-25 | -96.69 | $48.88 | 116600 |
| 2023-04-24 | -77.97 | $49.50 | 122500 |
| 2023-04-21 | -48.40 | $49.99 | 112945 |
| 2023-04-20 | -51.47 | $49.87 | 174100 |
| 2023-04-19 | -44.53 | $50.13 | 151136 |
| 2023-04-18 | -51.17 | $50.13 | 256400 |
| 2023-04-17 | -38.97 | $50.65 | 373825 |
| 2023-04-14 | -54.62 | $50.21 | 221042 |
| 2023-04-13 | -54.22 | $50.38 | 162300 |
| 2023-04-12 | -51.76 | $50.52 | 181600 |
| 2023-04-11 | -45.47 | $51.00 | 262948 |
| 2023-04-10 | -51.94 | $50.65 | 190551 |
| 2023-04-06 | -55.64 | $50.45 | 163000 |
| 2023-04-05 | -62.29 | $50.09 | 251300 |
| 2023-04-04 | -72.09 | $49.56 | 308000 |
| 2023-04-03 | -60.81 | $50.17 | 307054 |
| 2023-03-31 | -38.82 | $51.58 | 268900 |
| 2023-03-30 | -56.14 | $50.80 | 189746 |
| 2023-03-29 | -58.69 | $50.64 | 237000 |
| 2023-03-28 | -75.78 | $49.75 | 185862 |
| 2023-03-27 | -78.47 | $49.74 | 194702 |
| 2023-03-24 | -83.31 | $49.36 | 283300 |
| 2023-03-23 | -97.45 | $48.25 | 414500 |
| 2023-03-22 | -98.12 | $49.11 | 294600 |
| 2023-03-21 | -95.04 | $51.15 | 221100 |
| 2023-03-20 | -89.07 | $51.70 | 294900 |
| 2023-03-17 | -99.28 | $50.97 | 597337 |
| 2023-03-16 | -77.23 | $52.80 | 366447 |
| 2023-03-15 | -76.99 | $52.82 | 366744 |
| 2023-03-14 | -79.16 | $52.64 | 225115 |
| 2023-03-13 | -90.60 | $51.69 | 258600 |
| 2023-03-10 | -96.48 | $51.25 | 254521 |
| 2023-03-09 | -92.32 | $52.60 | 210000 |
| 2023-03-08 | -89.94 | $52.77 | 252539 |
| 2023-03-07 | -97.77 | $52.21 | 201712 |
| 2023-03-06 | -95.57 | $52.95 | 337600 |
| 2023-03-03 | -90.36 | $53.89 | 196400 |
| 2023-03-02 | -92.72 | $53.80 | 374400 |
| 2023-03-01 | -96.26 | $53.73 | 313300 |
| 2023-02-28 | -79.91 | $55.00 | 675000 |
| 2023-02-27 | -71.25 | $55.56 | 394400 |
| 2023-02-24 | -84.08 | $54.73 | 274700 |
| 2023-02-23 | -76.97 | $55.19 | 349000 |
| 2023-02-22 | -96.75 | $53.91 | 1.0M |
| 2023-02-21 | -55.50 | $57.80 | 251400 |
| 2023-02-17 | -36.97 | $58.51 | 291200 |
| 2023-02-16 | -33.19 | $58.58 | 131600 |
| 2023-02-15 | -42.01 | $58.12 | 171500 |
| 2023-02-14 | -50.61 | $57.70 | 201300 |
| 2023-02-13 | -43.23 | $58.03 | 245405 |
| 2023-02-10 | -39.42 | $58.01 | 416018 |
| 2023-02-09 | -62.23 | $56.38 | 400734 |
| 2023-02-08 | -38.29 | $57.26 | 262847 |
| 2023-02-07 | -38.28 | $57.05 | 280045 |
| 2023-02-06 | -27.61 | $57.92 | 192000 |
| 2023-02-03 | -12.27 | $59.17 | 255542 |
| 2023-02-02 | -6.99 | $59.60 | 246024 |
| 2023-02-01 | -5.02 | $59.02 | 209942 |
| 2023-01-31 | 0.00 | $58.83 | 396100 |
| 2023-01-30 | -10.83 | $57.47 | 172733 |
| 2023-01-27 | -4.55 | $57.66 | 188600 |
| 2023-01-26 | -11.40 | $56.92 | 155925 |
| 2023-01-25 | -20.90 | $56.37 | 165900 |
| 2023-01-24 | -19.69 | $56.44 | 171706 |
| 2023-01-23 | -0.19 | $57.02 | 184845 |
| 2023-01-20 | -15.37 | $56.14 | 177233 |
| 2023-01-19 | -16.54 | $56.08 | 178400 |
| 2023-01-18 | -23.35 | $55.73 | 264700 |
| 2023-01-17 | -9.49 | $56.08 | 242400 |
| 2023-01-13 | -21.13 | $55.15 | 245120 |
| 2023-01-12 | -36.16 | $55.25 | 184238 |
| 2023-01-11 | -65.77 | $54.08 | 169100 |
| 2023-01-10 | -92.68 | $52.28 | 169806 |
| 2023-01-09 | -84.01 | $52.86 | 213150 |
| 2023-01-06 | -64.28 | $54.18 | 196000 |
| 2023-01-05 | -89.84 | $52.47 | 303000 |
| 2023-01-04 | -70.25 | $53.78 | 194100 |
| 2023-01-03 | -84.45 | $52.83 | 248730 |
| 2022-12-30 | -93.57 | $52.22 | 238545 |
| 2022-12-29 | -96.96 | $52.11 | 240833 |
| 2022-12-28 | -98.66 | $52.60 | 225045 |
| 2022-12-27 | -84.07 | $54.10 | 209621 |
| 2022-12-23 | -82.71 | $54.08 | 173500 |
| 2022-12-22 | -83.27 | $54.05 | 201100 |
| 2022-12-21 | -72.56 | $54.62 | 146831 |
| 2022-12-20 | -68.99 | $54.81 | 158580 |
| 2022-12-19 | -64.66 | $55.04 | 163791 |
| 2022-12-16 | -57.25 | $55.40 | 694100 |
| 2022-12-15 | -42.83 | $55.82 | 243134 |
| 2022-12-14 | -44.77 | $55.70 | 260500 |
| 2022-12-13 | -30.11 | $56.61 | 292532 |
| 2022-12-12 | -15.36 | $56.79 | 236500 |
| 2022-12-09 | -17.04 | $56.70 | 254525 |
| 2022-12-08 | -23.20 | $56.54 | 156337 |
| 2022-12-07 | -37.23 | $55.76 | 439800 |
| 2022-12-06 | -25.72 | $56.40 | 281324 |
| 2022-12-05 | -25.54 | $56.41 | 278141 |
| 2022-12-02 | -15.65 | $56.96 | 299900 |
| 2022-12-01 | -39.39 | $55.64 | 237042 |
| 2022-11-30 | -28.24 | $56.26 | 459927 |
| 2022-11-29 | -52.52 | $54.91 | 184202 |
| 2022-11-28 | -81.47 | $53.30 | 228600 |
| 2022-11-25 | -55.22 | $54.76 | 86744 |
| 2022-11-23 | -66.19 | $54.15 | 200100 |
| 2022-11-22 | -48.74 | $55.12 | 316800 |
| 2022-11-21 | -45.50 | $55.30 | 273046 |
| 2022-11-18 | -74.46 | $53.69 | 269224 |
| 2022-11-17 | -82.91 | $53.22 | 276034 |
| 2022-11-16 | -98.09 | $53.20 | 258100 |
| 2022-11-15 | -60.30 | $55.02 | 348521 |
| 2022-11-14 | -45.71 | $55.70 | 249100 |
| 2022-11-11 | -12.13 | $57.26 | 234149 |
| 2022-11-10 | -4.29 | $57.58 | 276100 |
| 2022-11-09 | -44.16 | $54.59 | 190800 |
| 2022-11-08 | -46.89 | $54.41 | 313100 |
| 2022-11-07 | -31.17 | $55.39 | 165838 |
| 2022-11-04 | -27.92 | $55.61 | 187100 |
| 2022-11-03 | -43.72 | $54.54 | 166700 |
| 2022-11-02 | -36.34 | $55.04 | 234300 |
| 2022-11-01 | -29.54 | $55.50 | 256038 |
| 2022-10-31 | -15.56 | $56.70 | 214900 |
| 2022-10-28 | -11.17 | $57.01 | 250885 |
| 2022-10-27 | -22.63 | $56.20 | 185800 |
| 2022-10-26 | -25.32 | $56.01 | 219617 |
| 2022-10-25 | -31.97 | $55.71 | 338500 |
| 2022-10-24 | -39.40 | $55.19 | 178310 |
| 2022-10-21 | -50.24 | $54.83 | 161535 |
| 2022-10-20 | -58.92 | $54.76 | 173345 |
| 2022-10-19 | -64.19 | $54.64 | 205700 |
| 2022-10-18 | -70.00 | $54.60 | 332744 |
| 2022-10-17 | -72.87 | $54.23 | 540200 |
| 2022-10-14 | -88.22 | $52.25 | 141800 |
| 2022-10-13 | -82.40 | $53.00 | 358634 |
| 2022-10-12 | -92.40 | $51.71 | 228935 |
| 2022-10-11 | -94.57 | $51.51 | 246562 |
| 2022-10-10 | -98.21 | $51.14 | 244800 |
| 2022-10-07 | -97.17 | $51.31 | 361600 |
| 2022-10-06 | -99.66 | $52.67 | 417700 |
| 2022-10-05 | -94.68 | $54.30 | 425800 |
| 2022-10-04 | -80.22 | $56.41 | 348220 |
| 2022-10-03 | -80.82 | $56.33 | 301708 |
| 2022-09-30 | -79.33 | $56.53 | 267700 |
| 2022-09-29 | -88.46 | $55.31 | 291600 |
| 2022-09-28 | -80.41 | $57.43 | 408247 |
| 2022-09-27 | -90.71 | $56.19 | 439300 |
| 2022-09-26 | -88.96 | $56.40 | 690500 |
| 2022-09-23 | -96.81 | $59.24 | 203300 |
| 2022-09-22 | -92.00 | $60.72 | 212442 |
| 2022-09-21 | -86.08 | $61.84 | 202600 |
| 2022-09-20 | -76.38 | $62.44 | 190304 |
| 2022-09-19 | -71.20 | $62.76 | 201209 |
| 2022-09-16 | -76.05 | $62.46 | 704300 |
| 2022-09-15 | -90.71 | $62.18 | 205700 |
| 2022-09-14 | -85.79 | $62.45 | 506100 |
| 2022-09-13 | -63.72 | $65.14 | 317300 |
| 2022-09-12 | -9.78 | $66.85 | 271200 |
| 2022-09-09 | -32.18 | $66.14 | 260845 |
| 2022-09-08 | -52.68 | $65.49 | 200500 |
| 2022-09-07 | -40.38 | $65.88 | 235246 |
| 2022-09-06 | -83.60 | $64.51 | 228934 |
| 2022-09-02 | -77.04 | $64.14 | 322400 |
| 2022-09-01 | -58.84 | $64.43 | 338628 |
| 2022-08-31 | -35.56 | $65.51 | 411500 |
| 2022-08-30 | -26.94 | $65.91 | 247940 |
| 2022-08-29 | -16.16 | $66.41 | 252527 |
| 2022-08-26 | -19.18 | $66.27 | 210962 |
| 2022-08-25 | -1.29 | $67.10 | 168700 |
| 2022-08-24 | -12.45 | $66.53 | 213542 |
| 2022-08-23 | -26.20 | $65.90 | 362814 |
| 2022-08-22 | -7.93 | $66.70 | 288635 |
| 2022-08-19 | -12.83 | $66.43 | 303338 |
| 2022-08-18 | -31.37 | $65.30 | 245837 |
| 2022-08-17 | -10.99 | $65.48 | 225804 |
| 2022-08-16 | -9.87 | $65.55 | 240617 |
| 2022-08-15 | -7.01 | $65.73 | 271900 |
| 2022-08-12 | -0.16 | $66.16 | 398348 |
| 2022-08-11 | -19.15 | $64.83 | 300100 |
| 2022-08-10 | -17.45 | $64.73 | 316500 |
| 2022-08-09 | -17.58 | $64.72 | 412113 |
| 2022-08-08 | -28.71 | $63.91 | 233400 |
| 2022-08-05 | -40.52 | $63.05 | 177715 |
| 2022-08-04 | -30.91 | $63.75 | 272500 |
| 2022-08-03 | -26.79 | $64.05 | 277500 |
| 2022-08-02 | -15.25 | $64.89 | 146438 |
| 2022-08-01 | -1.80 | $65.82 | 245617 |
| 2022-07-29 | -4.52 | $64.84 | 222700 |
| 2022-07-28 | -6.23 | $63.99 | 148988 |
| 2022-07-27 | -5.08 | $63.39 | 157926 |
| 2022-07-26 | -11.51 | $62.95 | 177000 |
| 2022-07-25 | -6.26 | $63.06 | 268813 |
| 2022-07-22 | -13.23 | $62.13 | 141718 |
| 2022-07-21 | -28.24 | $61.54 | 167928 |
| 2022-07-20 | -34.91 | $61.03 | 177200 |
| 2022-07-19 | -30.82 | $61.22 | 212204 |
| 2022-07-18 | -45.26 | $60.55 | 185200 |
| 2022-07-15 | -38.58 | $60.86 | 152132 |
| 2022-07-14 | -47.14 | $60.01 | 115640 |
| 2022-07-13 | -38.90 | $59.95 | 149100 |
| 2022-07-12 | -24.78 | $60.93 | 199517 |
| 2022-07-11 | -36.74 | $60.10 | 130812 |
| 2022-07-08 | -32.05 | $60.48 | 158038 |
| 2022-07-07 | -36.75 | $60.15 | 141800 |
| 2022-07-06 | -30.06 | $60.62 | 211722 |
| 2022-07-05 | -31.20 | $60.54 | 204400 |
| 2022-07-01 | -16.24 | $61.59 | 206600 |
| 2022-06-30 | -30.20 | $60.61 | 333019 |
| 2022-06-29 | -23.22 | $61.10 | 224215 |
| 2022-06-28 | -15.10 | $61.67 | 261011 |
| 2022-06-27 | -15.95 | $61.61 | 192400 |
| 2022-06-24 | -15.38 | $61.65 | 286205 |
| 2022-06-23 | -25.36 | $60.95 | 208800 |
| 2022-06-22 | -46.58 | $59.46 | 520647 |
| 2022-06-21 | -55.98 | $58.80 | 575248 |
| 2022-06-17 | -25.10 | $60.76 | 602839 |
| 2022-06-16 | -35.54 | $59.94 | 455247 |
| 2022-06-15 | -34.90 | $59.99 | 521946 |
| 2022-06-14 | -79.62 | $56.48 | 441500 |
| 2022-06-13 | -62.82 | $57.39 | 489329 |
| 2022-06-10 | -16.78 | $61.06 | 326639 |
| 2022-06-09 | -9.25 | $61.78 | 812648 |
| 2022-06-08 | -11.17 | $60.72 | 394800 |
| 2022-06-07 | -0.10 | $61.09 | 221900 |
| 2022-06-06 | -5.67 | $59.28 | 279000 |
| 2022-06-03 | -6.54 | $59.20 | 251600 |
| 2022-06-02 | -9.38 | $58.94 | 232716 |
| 2022-06-01 | -4.03 | $59.43 | 261500 |
| 2022-05-31 | -7.09 | $59.15 | 377881 |
| 2022-05-27 | -9.19 | $58.92 | 157300 |
| 2022-05-26 | -14.61 | $58.40 | 281800 |
| 2022-05-25 | -1.77 | $59.11 | 330634 |
| 2022-05-24 | 0.00 | $58.15 | 250502 |
| 2022-05-23 | -18.93 | $56.13 | 195504 |
| 2022-05-20 | -23.73 | $55.78 | 274112 |
| 2022-05-19 | -22.22 | $55.89 | 366100 |
| 2022-05-18 | -14.54 | $56.45 | 293780 |
| 2022-05-17 | -1.68 | $57.23 | 273542 |
| 2022-05-16 | -12.69 | $55.45 | 243900 |
| 2022-05-13 | -27.71 | $54.55 | 305100 |
| 2022-05-12 | -40.46 | $54.09 | 283600 |
| 2022-05-11 | -63.08 | $52.62 | 316500 |
| 2022-05-10 | -72.62 | $52.00 | 465800 |
| 2022-05-09 | -46.00 | $53.73 | 327700 |
| 2022-05-06 | -46.59 | $53.82 | 230021 |
| 2022-05-05 | -36.80 | $54.48 | 275246 |
| 2022-05-04 | -46.74 | $53.81 | 249519 |
| 2022-05-03 | -68.18 | $52.81 | 280400 |
| 2022-05-02 | -92.64 | $50.94 | 242526 |
| 2022-04-29 | -96.78 | $51.53 | 358622 |
| 2022-04-28 | -85.33 | $52.56 | 236518 |
| 2022-04-27 | -97.87 | $51.51 | 317145 |
| 2022-04-26 | -98.58 | $53.41 | 176900 |
| 2022-04-25 | -91.11 | $54.16 | 198034 |
| 2022-04-22 | -82.76 | $54.79 | 216100 |
| 2022-04-21 | -74.93 | $55.38 | 232515 |
| 2022-04-20 | -71.75 | $55.62 | 192400 |
| 2022-04-19 | -81.03 | $54.92 | 528147 |
| 2022-04-18 | -94.43 | $54.59 | 194006 |
| 2022-04-14 | -76.54 | $55.81 | 169700 |
| 2022-04-13 | -82.11 | $55.43 | 296100 |
| 2022-04-12 | -72.29 | $56.10 | 400100 |
| 2022-04-11 | -84.44 | $56.09 | 254700 |
| 2022-04-08 | -87.69 | $55.90 | 383500 |
| 2022-04-07 | -88.72 | $55.84 | 224927 |
| 2022-04-06 | -80.34 | $56.33 | 203000 |
| 2022-04-05 | -95.78 | $55.81 | 345711 |
| 2022-04-04 | -52.29 | $58.18 | 283200 |
| 2022-04-01 | -15.15 | $60.15 | 161400 |
| 2022-03-31 | -30.98 | $59.01 | 234000 |
| 2022-03-30 | -24.08 | $59.46 | 220200 |
| 2022-03-29 | -3.03 | $60.79 | 319547 |
| 2022-03-28 | 0.00 | $59.38 | 237700 |
| 2022-03-25 | -5.14 | $58.56 | 161019 |
| 2022-03-24 | -13.44 | $58.01 | 278624 |
| 2022-03-23 | -20.97 | $57.34 | 202903 |
| 2022-03-22 | -17.88 | $57.57 | 207500 |
| 2022-03-21 | -13.31 | $57.91 | 139800 |
| 2022-03-18 | -14.25 | $57.84 | 477144 |
| 2022-03-17 | -0.97 | $58.60 | 229100 |
| 2022-03-16 | -16.94 | $57.10 | 240243 |
| 2022-03-15 | -21.06 | $56.82 | 278735 |
| 2022-03-14 | -14.87 | $57.24 | 195111 |
| 2022-03-11 | -3.39 | $57.44 | 160100 |
| 2022-03-10 | -8.51 | $57.05 | 141320 |
| 2022-03-09 | -19.64 | $56.37 | 317610 |
| 2022-03-08 | -6.15 | $56.65 | 395440 |
| 2022-03-07 | -12.60 | $55.69 | 266300 |
| 2022-03-04 | -2.01 | $55.84 | 176532 |
| 2022-03-03 | -13.21 | $55.60 | 252641 |
| 2022-03-02 | -42.11 | $54.76 | 285000 |
| 2022-03-01 | -71.25 | $53.26 | 331200 |
| 2022-02-28 | -71.41 | $53.31 | 415900 |
| 2022-02-25 | -69.86 | $53.41 | 203216 |
| 2022-02-24 | -82.40 | $52.75 | 316736 |
| 2022-02-23 | -97.14 | $52.73 | 401900 |
| 2022-02-22 | -88.03 | $53.40 | 190300 |
| 2022-02-18 | -73.06 | $54.50 | 143904 |
| 2022-02-17 | -66.67 | $54.97 | 171200 |
| 2022-02-16 | -62.27 | $55.38 | 253347 |
| 2022-02-15 | -82.61 | $53.97 | 157900 |
| 2022-02-14 | -90.32 | $53.33 | 236822 |
| 2022-02-11 | -77.06 | $54.44 | 208714 |
| 2022-02-10 | -89.84 | $53.37 | 310600 |
| 2022-02-09 | -76.34 | $54.50 | 441838 |
| 2022-02-08 | -91.96 | $53.26 | 266545 |
| 2022-02-07 | -88.15 | $53.61 | 220700 |
| 2022-02-04 | -90.33 | $53.41 | 446200 |
| 2022-02-03 | -97.21 | $54.40 | 398300 |
| 2022-02-02 | -87.73 | $56.43 | 312400 |
| 2022-02-01 | -82.75 | $56.73 | 326661 |
| 2022-01-31 | -64.51 | $57.83 | 363200 |
| 2022-01-28 | -67.99 | $57.62 | 419643 |
| 2022-01-27 | -89.94 | $57.16 | 268400 |
| 2022-01-26 | -87.57 | $57.28 | 331200 |
| 2022-01-25 | -56.19 | $58.77 | 241530 |
| 2022-01-24 | -50.57 | $58.64 | 359500 |
| 2022-01-21 | -48.77 | $58.75 | 302735 |
| 2022-01-20 | -51.70 | $58.52 | 361623 |
| 2022-01-19 | -27.95 | $59.99 | 278400 |
| 2022-01-18 | -17.02 | $60.50 | 417100 |
| 2022-01-14 | -15.76 | $60.59 | 306102 |
| 2022-01-13 | -27.20 | $59.77 | 199000 |
| 2022-01-12 | -34.91 | $58.85 | 350900 |
| 2022-01-11 | -17.64 | $60.27 | 509552 |
| 2022-01-10 | -0.13 | $61.45 | 226648 |
| 2022-01-07 | -3.60 | $61.00 | 301960 |
| 2022-01-06 | -14.90 | $59.27 | 187600 |
| 2022-01-05 | -16.52 | $59.16 | 257787 |
| 2022-01-04 | -9.20 | $58.93 | 274100 |
| 2022-01-03 | -1.65 | $58.28 | 261900 |
| 2021-12-31 | -6.68 | $57.47 | 452148 |
| 2021-12-30 | -7.08 | $57.28 | 459408 |
| 2021-12-29 | -0.44 | $57.72 | 216634 |
| 2021-12-28 | -0.76 | $57.42 | 153744 |
| 2021-12-27 | -3.96 | $56.95 | 240241 |
| 2021-12-23 | -18.99 | $56.00 | 173700 |
| 2021-12-22 | -17.88 | $56.07 | 246400 |
| 2021-12-21 | -10.60 | $56.53 | 260520 |
| 2021-12-20 | -30.38 | $55.28 | 407300 |
| 2021-12-17 | -1.74 | $57.09 | 615931 |
| 2021-12-16 | -20.17 | $55.71 | 421741 |
| 2021-12-15 | -35.71 | $54.84 | 262527 |
| 2021-12-14 | -54.96 | $53.92 | 303100 |
| 2021-12-13 | -37.93 | $55.07 | 407134 |
| 2021-12-10 | -37.78 | $55.08 | 351000 |
| 2021-12-09 | -36.36 | $55.57 | 367018 |
| 2021-12-08 | -33.25 | $56.26 | 291300 |
| 2021-12-07 | -44.54 | $55.35 | 338700 |
| 2021-12-06 | -38.21 | $55.86 | 427215 |
| 2021-12-03 | -67.99 | $53.46 | 332100 |
| 2021-12-02 | -70.72 | $53.24 | 368861 |
| 2021-12-01 | -99.01 | $50.96 | 288058 |
| 2021-11-30 | -91.41 | $52.24 | 472400 |
| 2021-11-29 | -97.22 | $52.29 | 291900 |
| 2021-11-26 | -90.20 | $52.77 | 206900 |
| 2021-11-24 | -56.58 | $55.50 | 116942 |
| 2021-11-23 | -62.01 | $55.17 | 303600 |
| 2021-11-22 | -50.82 | $55.85 | 176200 |
| 2021-11-19 | -49.34 | $55.94 | 227511 |
| 2021-11-18 | -37.01 | $56.69 | 207267 |
| 2021-11-17 | -32.24 | $56.98 | 241346 |
| 2021-11-16 | -35.36 | $56.79 | 233600 |
| 2021-11-15 | -24.67 | $57.44 | 250700 |
| 2021-11-12 | -40.79 | $56.46 | 252716 |
| 2021-11-11 | -26.48 | $57.33 | 255200 |
| 2021-11-10 | -12.50 | $58.18 | 693639 |
| 2021-11-09 | -31.50 | $56.23 | 650616 |
| 2021-11-08 | -64.63 | $54.40 | 294860 |
| 2021-11-05 | -42.34 | $55.46 | 536895 |
| 2021-11-04 | -79.64 | $53.32 | 214400 |
| 2021-11-03 | -61.61 | $54.33 | 273841 |
| 2021-11-02 | -63.00 | $54.00 | 349100 |
| 2021-11-01 | -54.67 | $54.50 | 457708 |
| 2021-10-29 | -66.67 | $53.78 | 542300 |
| 2021-10-28 | -25.83 | $56.23 | 502912 |
| 2021-10-27 | -11.33 | $57.10 | 223600 |
| 2021-10-26 | -23.00 | $56.40 | 211900 |
| 2021-10-25 | -31.00 | $55.92 | 216851 |
| 2021-10-22 | -27.33 | $56.14 | 182612 |
| 2021-10-21 | -11.50 | $57.09 | 218600 |
| 2021-10-20 | -7.99 | $57.31 | 206819 |
| 2021-10-19 | -14.64 | $56.91 | 212142 |
| 2021-10-18 | -14.98 | $56.89 | 298500 |
| 2021-10-15 | -21.46 | $56.50 | 308123 |
| 2021-10-14 | -39.23 | $55.87 | 256232 |
| 2021-10-13 | -49.33 | $55.19 | 245225 |
| 2021-10-12 | -67.16 | $53.99 | 305436 |
| 2021-10-11 | -85.29 | $52.87 | 174228 |
| 2021-10-08 | -90.69 | $52.51 | 350313 |
| 2021-10-07 | -88.65 | $52.67 | 361500 |
| 2021-10-06 | -86.67 | $52.91 | 432516 |
| 2021-10-05 | -100.00 | $52.59 | 335430 |
| 2021-10-04 | -91.58 | $54.02 | 265400 |
| 2021-10-01 | -91.98 | $54.02 | 267000 |
| 2021-09-30 | -99.40 | $53.50 | 320357 |
| 2021-09-29 | -98.73 | $53.99 | 240700 |
| 2021-09-28 | -93.62 | $55.01 | 315317 |
| 2021-09-27 | -99.38 | $55.34 | 296074 |
| 2021-09-24 | -100.00 | $56.01 | 420736 |
| 2021-09-23 | -81.48 | $57.14 | 722100 |
| 2021-09-22 | -84.13 | $56.99 | 439419 |
| 2021-09-21 | -90.83 | $56.61 | 245206 |
| 2021-09-20 | -86.77 | $56.84 | 337501 |
| 2021-09-17 | -99.80 | $56.87 | 1.0M |
| 2021-09-16 | -92.04 | $57.48 | 332910 |
| 2021-09-15 | -98.64 | $57.40 | 269300 |
| 2021-09-14 | -93.12 | $58.03 | 245400 |
| 2021-09-13 | -84.47 | $58.84 | 185301 |
| 2021-09-10 | -93.65 | $58.40 | 305325 |
| 2021-09-09 | -79.91 | $59.31 | 191100 |
| 2021-09-08 | -60.92 | $60.18 | 460900 |
| 2021-09-07 | -72.58 | $60.26 | 191814 |
| 2021-09-03 | -64.20 | $61.34 | 229800 |
| 2021-09-02 | -67.18 | $61.60 | 344900 |
| 2021-09-01 | -78.32 | $60.51 | 313248 |
| 2021-08-31 | -85.38 | $59.82 | 293900 |
| 2021-08-30 | -90.49 | $59.32 | 234819 |
| 2021-08-27 | -88.07 | $59.68 | 239242 |
| 2021-08-26 | -87.63 | $59.73 | 238808 |
| 2021-08-25 | -77.47 | $60.83 | 390718 |
| 2021-08-24 | -82.83 | $60.25 | 219900 |
| 2021-08-23 | -89.75 | $59.50 | 383005 |
| 2021-08-20 | -95.27 | $58.94 | 299100 |
| 2021-08-19 | -92.59 | $59.23 | 432435 |
| 2021-08-18 | -99.57 | $60.05 | 279562 |
| 2021-08-17 | -84.67 | $61.71 | 212303 |
| 2021-08-16 | -97.07 | $61.27 | 233235 |
| 2021-08-13 | -76.56 | $62.95 | 179686 |
| 2021-08-12 | -84.49 | $62.30 | 450458 |
| 2021-08-11 | -97.89 | $61.78 | 406226 |
| 2021-08-10 | -96.56 | $62.49 | 546831 |
| 2021-08-09 | -92.20 | $65.44 | 393742 |
| 2021-08-06 | -64.75 | $66.63 | 199500 |
| 2021-08-05 | -39.25 | $67.65 | 204900 |
| 2021-08-04 | -65.50 | $66.60 | 195900 |
| 2021-08-03 | -38.25 | $67.69 | 321919 |
| 2021-08-02 | -44.00 | $67.46 | 219733 |
| 2021-07-30 | -24.75 | $68.23 | 232700 |
| 2021-07-29 | -29.17 | $67.94 | 216800 |
| 2021-07-28 | -22.78 | $68.00 | 151849 |
| 2021-07-27 | -5.28 | $68.63 | 186000 |
| 2021-07-26 | -36.91 | $67.75 | 205300 |
| 2021-07-23 | -34.16 | $67.86 | 105000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.56
2026-07-21
Close Price
$81.10
Vol: 539668Average Directional Index - Detailed Analysis
Minimum
8.52
Average
21.04
Maximum
49.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 18.56 | $81.10 | 539668 |
| 2026-07-20 | 18.41 | $79.26 | 378302 |
| 2026-07-17 | 18.62 | $79.61 | 414800 |
| 2026-07-16 | 18.69 | $79.14 | 503126 |
| 2026-07-15 | 19.13 | $75.84 | 366200 |
| 2026-07-14 | 19.82 | $76.12 | 313500 |
| 2026-07-13 | 20.33 | $75.90 | 469132 |
| 2026-07-10 | 20.96 | $75.33 | 258498 |
| 2026-07-09 | 21.63 | $76.14 | 351000 |
| 2026-07-08 | 22.77 | $76.67 | 502100 |
| 2026-07-07 | 23.83 | $77.31 | 476300 |
| 2026-07-06 | 24.94 | $76.00 | 505449 |
| 2026-07-02 | 26.01 | $77.49 | 551500 |
| 2026-07-01 | 27.25 | $76.55 | 622446 |
| 2026-06-30 | 28.68 | $76.26 | 907929 |
| 2026-06-29 | 30.19 | $77.60 | 7.9M |
| 2026-06-26 | 31.73 | $77.55 | 2.4M |
| 2026-06-25 | 33.08 | $76.42 | 1.1M |
| 2026-06-24 | 34.73 | $75.21 | 1.5M |
| 2026-06-23 | 36.39 | $73.03 | 392104 |
| 2026-06-22 | 37.24 | $70.96 | 470607 |
| 2026-06-18 | 37.38 | $70.82 | 582800 |
| 2026-06-17 | 37.37 | $70.56 | 249800 |
| 2026-06-16 | 37.35 | $71.62 | 235906 |
| 2026-06-15 | 37.48 | $70.70 | 334153 |
| 2026-06-12 | 37.62 | $72.10 | 250530 |
| 2026-06-11 | 38.05 | $71.96 | 429104 |
| 2026-06-10 | 38.56 | $72.73 | 396628 |
| 2026-06-09 | 39.09 | $71.44 | 418934 |
| 2026-06-08 | 38.97 | $69.43 | 467042 |
| 2026-06-05 | 38.12 | $70.43 | 399928 |
| 2026-06-04 | 37.22 | $68.32 | 454377 |
| 2026-06-03 | 36.20 | $69.54 | 431508 |
| 2026-06-02 | 35.34 | $71.11 | 432200 |
| 2026-06-01 | 34.68 | $71.76 | 440400 |
| 2026-05-29 | 34.00 | $73.29 | 561528 |
| 2026-05-28 | 33.67 | $75.32 | 887400 |
| 2026-05-27 | 33.57 | $74.93 | 544532 |
| 2026-05-26 | 33.53 | $76.21 | 426200 |
| 2026-05-22 | 33.73 | $76.42 | 316640 |
| 2026-05-21 | 33.87 | $76.55 | 318400 |
| 2026-05-20 | 34.05 | $77.48 | 360400 |
| 2026-05-19 | 34.47 | $76.69 | 328324 |
| 2026-05-18 | 34.55 | $75.89 | 269933 |
| 2026-05-15 | 34.39 | $74.63 | 537413 |
| 2026-05-14 | 33.77 | $74.90 | 240500 |
| 2026-05-13 | 33.11 | $74.99 | 675937 |
| 2026-05-12 | 32.17 | $74.43 | 569700 |
| 2026-05-11 | 31.17 | $73.43 | 583200 |
| 2026-05-08 | 30.23 | $75.26 | 368237 |
| 2026-05-07 | 29.47 | $75.07 | 648706 |
| 2026-05-06 | 28.16 | $73.88 | 672833 |
| 2026-05-05 | 26.87 | $73.09 | 837733 |
| 2026-05-04 | 25.51 | $75.71 | 587800 |
| 2026-05-01 | 24.43 | $76.71 | 273318 |
| 2026-04-30 | 23.61 | $76.91 | 311600 |
| 2026-04-29 | 22.58 | $76.53 | 338731 |
| 2026-04-28 | 21.34 | $76.62 | 446618 |
| 2026-04-27 | 20.05 | $77.15 | 353600 |
| 2026-04-24 | 18.80 | $77.00 | 338300 |
| 2026-04-23 | 17.29 | $77.62 | 432600 |
| 2026-04-22 | 15.79 | $76.52 | 1.1M |
| 2026-04-21 | 14.22 | $83.35 | 262191 |
| 2026-04-20 | 14.10 | $84.87 | 301800 |
| 2026-04-17 | 14.60 | $85.65 | 235800 |
| 2026-04-16 | 15.34 | $85.97 | 171810 |
| 2026-04-15 | 15.98 | $85.32 | 178704 |
| 2026-04-14 | 16.39 | $84.94 | 266900 |
| 2026-04-13 | 16.88 | $85.35 | 229677 |
| 2026-04-10 | 17.55 | $86.48 | 235300 |
| 2026-04-09 | 18.32 | $86.10 | 160014 |
| 2026-04-08 | 19.14 | $84.74 | 254908 |
| 2026-04-07 | 19.55 | $84.36 | 268513 |
| 2026-04-06 | 19.83 | $83.01 | 230930 |
| 2026-04-02 | 19.65 | $83.16 | 173400 |
| 2026-04-01 | 19.42 | $81.75 | 273000 |
| 2026-03-31 | 18.50 | $80.86 | 401000 |
| 2026-03-30 | 17.53 | $82.41 | 420468 |
| 2026-03-27 | 16.97 | $82.20 | 288100 |
| 2026-03-26 | 16.32 | $82.79 | 281000 |
| 2026-03-25 | 15.81 | $83.12 | 479000 |
| 2026-03-24 | 15.33 | $82.56 | 542200 |
| 2026-03-23 | 14.81 | $82.32 | 304033 |
| 2026-03-20 | 14.43 | $81.87 | 415600 |
| 2026-03-19 | 14.02 | $84.81 | 225500 |
| 2026-03-18 | 14.22 | $85.20 | 335046 |
| 2026-03-17 | 14.76 | $85.71 | 477000 |
| 2026-03-16 | 15.33 | $86.24 | 481400 |
| 2026-03-13 | 15.78 | $85.17 | 224137 |
| 2026-03-12 | 16.27 | $85.51 | 270131 |
| 2026-03-11 | 16.88 | $85.21 | 197600 |
| 2026-03-10 | 17.70 | $86.34 | 303300 |
| 2026-03-09 | 18.57 | $85.66 | 329552 |
| 2026-03-06 | 19.17 | $84.62 | 219541 |
| 2026-03-05 | 19.62 | $84.06 | 231700 |
| 2026-03-04 | 20.28 | $84.88 | 315000 |
| 2026-03-03 | 21.09 | $86.75 | 305200 |
| 2026-03-02 | 22.03 | $87.58 | 752000 |
| 2026-02-27 | 23.03 | $84.07 | 928866 |
| 2026-02-26 | 24.04 | $87.68 | 452609 |
| 2026-02-25 | 23.79 | $88.13 | 422900 |
| 2026-02-24 | 23.55 | $88.97 | 285630 |
| 2026-02-23 | 22.66 | $90.03 | 293940 |
| 2026-02-20 | 21.65 | $88.71 | 171724 |
| 2026-02-19 | 20.90 | $88.72 | 204592 |
| 2026-02-18 | 20.05 | $88.95 | 190127 |
| 2026-02-17 | 18.97 | $91.02 | 231633 |
| 2026-02-13 | 17.50 | $89.31 | 289300 |
| 2026-02-12 | 16.11 | $89.66 | 286124 |
| 2026-02-11 | 14.75 | $88.25 | 409400 |
| 2026-02-10 | 13.55 | $86.22 | 287112 |
| 2026-02-09 | 12.56 | $85.10 | 233900 |
| 2026-02-06 | 11.99 | $84.07 | 238333 |
| 2026-02-05 | 11.29 | $84.26 | 326547 |
| 2026-02-04 | 10.65 | $81.50 | 238062 |
| 2026-02-03 | 10.47 | $81.12 | 269000 |
| 2026-02-02 | 10.66 | $80.33 | 364879 |
| 2026-01-30 | 10.23 | $82.12 | 334639 |
| 2026-01-29 | 9.79 | $80.77 | 208500 |
| 2026-01-28 | 9.81 | $78.33 | 160012 |
| 2026-01-27 | 10.30 | $79.23 | 221283 |
| 2026-01-26 | 10.55 | $80.12 | 217711 |
| 2026-01-23 | 10.54 | $79.42 | 117143 |
| 2026-01-22 | 11.04 | $78.84 | 231412 |
| 2026-01-21 | 11.48 | $81.18 | 282039 |
| 2026-01-20 | 11.53 | $79.70 | 159324 |
| 2026-01-16 | 12.01 | $80.17 | 260100 |
| 2026-01-15 | 11.87 | $80.43 | 170038 |
| 2026-01-14 | 11.72 | $79.23 | 153222 |
| 2026-01-13 | 12.19 | $78.32 | 147400 |
| 2026-01-12 | 12.72 | $77.77 | 120800 |
| 2026-01-09 | 12.93 | $77.38 | 198205 |
| 2026-01-08 | 13.42 | $77.64 | 172622 |
| 2026-01-07 | 13.86 | $78.01 | 174000 |
| 2026-01-06 | 14.17 | $76.36 | 195823 |
| 2026-01-05 | 13.43 | $76.29 | 204111 |
| 2026-01-02 | 12.65 | $76.85 | 266100 |
| 2025-12-31 | 12.10 | $76.37 | 226956 |
| 2025-12-30 | 11.69 | $77.58 | 220901 |
| 2025-12-29 | 11.78 | $77.23 | 173954 |
| 2025-12-26 | 11.64 | $77.13 | 97826 |
| 2025-12-24 | 11.49 | $77.00 | 57900 |
| 2025-12-23 | 11.27 | $76.59 | 172322 |
| 2025-12-22 | 10.96 | $76.43 | 254300 |
| 2025-12-19 | 10.67 | $77.84 | 502400 |
| 2025-12-18 | 11.07 | $78.35 | 289108 |
| 2025-12-17 | 11.37 | $77.56 | 260400 |
| 2025-12-16 | 11.31 | $76.77 | 281000 |
| 2025-12-15 | 11.24 | $78.03 | 261000 |
| 2025-12-12 | 11.55 | $77.29 | 488145 |
| 2025-12-11 | 11.67 | $75.87 | 246513 |
| 2025-12-10 | 11.35 | $76.79 | 321647 |
| 2025-12-09 | 11.22 | $78.37 | 142412 |
| 2025-12-08 | 11.70 | $78.82 | 211447 |
| 2025-12-05 | 12.18 | $78.41 | 135500 |
| 2025-12-04 | 12.73 | $79.04 | 183600 |
| 2025-12-03 | 13.03 | $78.85 | 219200 |
| 2025-12-02 | 13.64 | $78.22 | 112100 |
| 2025-12-01 | 14.09 | $78.26 | 126100 |
| 2025-11-28 | 14.76 | $79.48 | 83100 |
| 2025-11-26 | 14.85 | $79.62 | 182900 |
| 2025-11-25 | 14.94 | $79.41 | 175200 |
| 2025-11-24 | 15.26 | $78.77 | 229200 |
| 2025-11-21 | 15.82 | $78.86 | 235301 |
| 2025-11-20 | 16.49 | $78.16 | 159602 |
| 2025-11-19 | 16.84 | $77.84 | 133300 |
| 2025-11-18 | 17.21 | $78.30 | 129700 |
| 2025-11-17 | 17.61 | $77.85 | 177405 |
| 2025-11-14 | 18.18 | $77.15 | 177501 |
| 2025-11-13 | 19.10 | $76.85 | 218641 |
| 2025-11-12 | 19.90 | $76.14 | 161300 |
| 2025-11-11 | 20.37 | $76.71 | 158847 |
| 2025-11-10 | 21.24 | $76.72 | 167503 |
| 2025-11-07 | 22.15 | $76.80 | 423635 |
| 2025-11-06 | 23.12 | $75.31 | 228236 |
| 2025-11-05 | 23.38 | $76.17 | 220526 |
| 2025-11-04 | 23.67 | $74.94 | 166236 |
| 2025-11-03 | 23.54 | $74.72 | 278617 |
| 2025-10-31 | 23.41 | $74.51 | 259931 |
| 2025-10-30 | 23.65 | $75.25 | 243200 |
| 2025-10-29 | 23.40 | $73.60 | 205835 |
| 2025-10-28 | 23.14 | $75.09 | 170329 |
| 2025-10-27 | 23.28 | $75.80 | 177100 |
| 2025-10-24 | 23.56 | $75.17 | 92800 |
| 2025-10-23 | 24.15 | $75.33 | 104014 |
| 2025-10-22 | 24.59 | $75.52 | 154244 |
| 2025-10-21 | 25.05 | $74.84 | 106942 |
| 2025-10-20 | 25.54 | $76.09 | 110900 |
| 2025-10-17 | 26.28 | $75.35 | 210005 |
| 2025-10-16 | 26.86 | $73.52 | 221813 |
| 2025-10-15 | 27.00 | $73.65 | 394300 |
| 2025-10-14 | 27.12 | $72.53 | 249600 |
| 2025-10-13 | 26.35 | $72.47 | 187900 |
| 2025-10-10 | 25.54 | $73.64 | 300075 |
| 2025-10-09 | 25.13 | $73.82 | 186400 |
| 2025-10-08 | 24.86 | $75.04 | 194987 |
| 2025-10-07 | 24.86 | $75.72 | 242450 |
| 2025-10-06 | 25.13 | $77.21 | 193606 |
| 2025-10-03 | 26.01 | $78.49 | 115500 |
| 2025-10-02 | 27.16 | $78.61 | 200422 |
| 2025-10-01 | 28.36 | $79.82 | 182700 |
| 2025-09-30 | 28.84 | $79.50 | 251046 |
| 2025-09-29 | 29.68 | $78.59 | 323212 |
| 2025-09-26 | 30.25 | $79.85 | 225881 |
| 2025-09-25 | 29.78 | $79.71 | 173000 |
| 2025-09-24 | 29.24 | $79.47 | 154100 |
| 2025-09-23 | 28.80 | $80.06 | 207460 |
| 2025-09-22 | 28.34 | $78.28 | 205842 |
| 2025-09-19 | 28.56 | $78.51 | 438800 |
| 2025-09-18 | 28.33 | $79.23 | 196851 |
| 2025-09-17 | 28.08 | $78.26 | 189000 |
| 2025-09-16 | 28.09 | $77.76 | 198017 |
| 2025-09-15 | 28.10 | $78.87 | 173000 |
| 2025-09-12 | 27.47 | $78.29 | 307322 |
| 2025-09-11 | 26.81 | $79.10 | 205800 |
| 2025-09-10 | 26.12 | $78.05 | 193347 |
| 2025-09-09 | 25.68 | $78.48 | 184200 |
| 2025-09-08 | 25.15 | $78.51 | 197119 |
| 2025-09-05 | 24.60 | $78.40 | 197900 |
| 2025-09-04 | 24.18 | $77.22 | 184847 |
| 2025-09-03 | 23.86 | $77.42 | 171300 |
| 2025-09-02 | 23.72 | $77.31 | 164129 |
| 2025-08-29 | 23.52 | $78.29 | 193835 |
| 2025-08-28 | 23.11 | $77.65 | 198000 |
| 2025-08-27 | 22.90 | $77.75 | 165425 |
| 2025-08-26 | 22.32 | $76.75 | 271704 |
| 2025-08-25 | 21.83 | $76.81 | 156600 |
| 2025-08-22 | 21.11 | $77.87 | 244628 |
| 2025-08-21 | 19.98 | $77.29 | 137140 |
| 2025-08-20 | 19.08 | $76.86 | 183000 |
| 2025-08-19 | 18.21 | $76.13 | 168800 |
| 2025-08-18 | 17.58 | $74.89 | 163500 |
| 2025-08-15 | 17.25 | $74.66 | 174300 |
| 2025-08-14 | 17.14 | $74.25 | 234500 |
| 2025-08-13 | 17.14 | $74.45 | 333800 |
| 2025-08-12 | 16.72 | $75.55 | 220240 |
| 2025-08-11 | 16.36 | $75.26 | 195958 |
| 2025-08-08 | 15.52 | $74.92 | 327800 |
| 2025-08-07 | 14.62 | $74.54 | 322839 |
| 2025-08-06 | 14.07 | $72.72 | 303600 |
| 2025-08-05 | 13.78 | $73.29 | 216105 |
| 2025-08-04 | 13.74 | $72.41 | 175149 |
| 2025-08-01 | 14.02 | $71.33 | 283171 |
| 2025-07-31 | 14.60 | $69.86 | 279810 |
| 2025-07-30 | 14.54 | $69.72 | 258100 |
| 2025-07-29 | 14.50 | $71.33 | 186510 |
| 2025-07-28 | 14.83 | $69.95 | 202000 |
| 2025-07-25 | 15.17 | $71.10 | 138527 |
| 2025-07-24 | 15.90 | $71.14 | 232500 |
| 2025-07-23 | 16.62 | $71.29 | 137100 |
| 2025-07-22 | 17.15 | $71.20 | 175235 |
| 2025-07-21 | 17.69 | $70.15 | 138601 |
| 2025-07-18 | 17.88 | $70.49 | 238003 |
| 2025-07-17 | 18.14 | $70.22 | 358437 |
| 2025-07-16 | 18.39 | $70.66 | 228600 |
| 2025-07-15 | 18.82 | $70.50 | 332100 |
| 2025-07-14 | 19.37 | $72.17 | 310009 |
| 2025-07-11 | 20.28 | $71.20 | 347618 |
| 2025-07-10 | 20.79 | $71.09 | 341935 |
| 2025-07-09 | 21.36 | $70.28 | 182600 |
| 2025-07-08 | 21.13 | $70.28 | 245100 |
| 2025-07-07 | 20.88 | $70.48 | 197535 |
| 2025-07-03 | 20.90 | $70.80 | 123629 |
| 2025-07-02 | 20.71 | $70.52 | 375345 |
| 2025-07-01 | 20.23 | $69.48 | 217753 |
| 2025-06-30 | 19.81 | $70.12 | 317100 |
| 2025-06-27 | 19.10 | $70.84 | 756900 |
| 2025-06-26 | 18.97 | $71.47 | 295321 |
| 2025-06-25 | 18.89 | $71.71 | 237504 |
| 2025-06-24 | 19.03 | $72.00 | 243414 |
| 2025-06-23 | 19.32 | $72.34 | 439900 |
| 2025-06-20 | 19.58 | $70.77 | 588310 |
| 2025-06-18 | 19.13 | $70.84 | 219748 |
| 2025-06-17 | 18.67 | $70.67 | 355212 |
| 2025-06-16 | 17.84 | $69.87 | 227304 |
| 2025-06-13 | 16.96 | $70.93 | 231833 |
| 2025-06-12 | 16.37 | $71.61 | 215900 |
| 2025-06-11 | 15.91 | $71.40 | 230800 |
| 2025-06-10 | 15.45 | $71.84 | 310027 |
| 2025-06-09 | 15.14 | $71.78 | 302816 |
| 2025-06-06 | 14.81 | $72.51 | 210200 |
| 2025-06-05 | 14.69 | $71.36 | 355000 |
| 2025-06-04 | 13.94 | $71.03 | 347800 |
| 2025-06-03 | 13.31 | $71.80 | 424600 |
| 2025-06-02 | 12.63 | $71.98 | 651000 |
| 2025-05-30 | 12.11 | $72.51 | 699330 |
| 2025-05-29 | 11.64 | $72.93 | 337500 |
| 2025-05-28 | 11.41 | $72.55 | 226644 |
| 2025-05-27 | 11.12 | $73.44 | 267132 |
| 2025-05-23 | 11.07 | $72.47 | 252200 |
| 2025-05-22 | 10.57 | $72.14 | 200100 |
| 2025-05-21 | 10.13 | $72.97 | 191801 |
| 2025-05-20 | 9.84 | $74.73 | 265700 |
| 2025-05-19 | 10.33 | $75.07 | 134400 |
| 2025-05-16 | 10.83 | $75.17 | 289400 |
| 2025-05-15 | 11.38 | $74.62 | 139100 |
| 2025-05-14 | 11.94 | $73.17 | 154200 |
| 2025-05-13 | 12.36 | $74.63 | 188900 |
| 2025-05-12 | 12.78 | $75.56 | 187500 |
| 2025-05-09 | 12.87 | $76.77 | 169300 |
| 2025-05-08 | 12.65 | $75.87 | 172918 |
| 2025-05-07 | 12.51 | $76.58 | 274000 |
| 2025-05-06 | 12.17 | $76.36 | 618600 |
| 2025-05-05 | 11.81 | $76.04 | 300515 |
| 2025-05-02 | 12.34 | $75.87 | 221108 |
| 2025-05-01 | 12.75 | $75.37 | 166200 |
| 2025-04-30 | 13.33 | $75.67 | 189700 |
| 2025-04-29 | 14.02 | $74.86 | 290050 |
| 2025-04-28 | 14.54 | $75.14 | 220400 |
| 2025-04-25 | 15.08 | $75.16 | 131000 |
| 2025-04-24 | 15.66 | $75.32 | 114504 |
| 2025-04-23 | 16.46 | $75.54 | 219016 |
| 2025-04-22 | 17.30 | $76.54 | 238800 |
| 2025-04-21 | 18.01 | $74.53 | 218324 |
| 2025-04-17 | 18.68 | $75.77 | 271000 |
| 2025-04-16 | 19.35 | $75.31 | 240900 |
| 2025-04-15 | 20.35 | $74.61 | 223900 |
| 2025-04-14 | 21.23 | $73.98 | 165300 |
| 2025-04-11 | 21.91 | $72.81 | 270100 |
| 2025-04-10 | 22.07 | $71.67 | 241800 |
| 2025-04-09 | 22.03 | $71.46 | 379100 |
| 2025-04-08 | 21.81 | $68.74 | 266917 |
| 2025-04-07 | 21.93 | $69.27 | 305500 |
| 2025-04-04 | 22.07 | $71.44 | 236815 |
| 2025-04-03 | 23.01 | $73.88 | 191325 |
| 2025-04-02 | 22.96 | $73.77 | 303835 |
| 2025-04-01 | 23.08 | $74.27 | 194500 |
| 2025-03-31 | 23.38 | $73.86 | 290112 |
| 2025-03-28 | 23.49 | $74.70 | 124253 |
| 2025-03-27 | 23.61 | $73.79 | 204106 |
| 2025-03-26 | 23.73 | $74.12 | 267800 |
| 2025-03-25 | 24.01 | $73.81 | 198017 |
| 2025-03-24 | 24.30 | $74.70 | 184600 |
| 2025-03-21 | 24.51 | $73.34 | 712184 |
| 2025-03-20 | 24.82 | $74.75 | 256063 |
| 2025-03-19 | 24.55 | $75.53 | 168118 |
| 2025-03-18 | 24.25 | $76.06 | 188301 |
| 2025-03-17 | 23.69 | $75.49 | 233505 |
| 2025-03-14 | 23.24 | $75.10 | 146722 |
| 2025-03-13 | 22.97 | $73.37 | 189720 |
| 2025-03-12 | 23.00 | $72.87 | 303445 |
| 2025-03-11 | 23.18 | $73.38 | 253049 |
| 2025-03-10 | 22.96 | $74.15 | 339100 |
| 2025-03-07 | 22.43 | $72.92 | 249800 |
| 2025-03-06 | 22.38 | $71.89 | 287100 |
| 2025-03-05 | 22.42 | $73.40 | 225500 |
| 2025-03-04 | 22.05 | $72.98 | 295723 |
| 2025-03-03 | 21.41 | $73.34 | 299900 |
| 2025-02-28 | 20.92 | $71.67 | 476600 |
| 2025-02-27 | 20.84 | $71.25 | 185549 |
| 2025-02-26 | 20.64 | $71.17 | 303817 |
| 2025-02-25 | 20.43 | $71.29 | 215200 |
| 2025-02-24 | 20.60 | $70.70 | 268347 |
| 2025-02-21 | 21.14 | $68.96 | 172625 |
| 2025-02-20 | 21.84 | $69.76 | 196208 |
| 2025-02-19 | 22.79 | $69.67 | 344800 |
| 2025-02-18 | 23.79 | $68.39 | 177317 |
| 2025-02-14 | 24.63 | $67.59 | 154635 |
| 2025-02-13 | 25.32 | $67.82 | 170026 |
| 2025-02-12 | 25.98 | $65.79 | 140900 |
| 2025-02-11 | 25.85 | $66.30 | 228900 |
| 2025-02-10 | 25.92 | $66.93 | 135509 |
| 2025-02-07 | 26.02 | $67.57 | 166335 |
| 2025-02-06 | 26.58 | $68.79 | 240140 |
| 2025-02-05 | 27.45 | $68.68 | 206800 |
| 2025-02-04 | 27.90 | $68.05 | 135805 |
| 2025-02-03 | 28.08 | $68.69 | 171900 |
| 2025-01-31 | 28.27 | $68.11 | 144300 |
| 2025-01-30 | 28.70 | $68.24 | 121700 |
| 2025-01-29 | 29.15 | $67.36 | 157700 |
| 2025-01-28 | 29.63 | $69.63 | 130400 |
| 2025-01-27 | 30.86 | $70.82 | 191700 |
| 2025-01-24 | 32.42 | $69.62 | 160348 |
| 2025-01-23 | 33.43 | $68.98 | 135333 |
| 2025-01-22 | 34.02 | $68.40 | 196500 |
| 2025-01-21 | 34.68 | $70.36 | 224736 |
| 2025-01-17 | 36.10 | $69.32 | 190528 |
| 2025-01-16 | 36.97 | $69.26 | 149701 |
| 2025-01-15 | 37.80 | $68.28 | 139213 |
| 2025-01-14 | 38.50 | $67.68 | 144200 |
| 2025-01-13 | 38.49 | $67.28 | 221300 |
| 2025-01-10 | 38.02 | $66.22 | 231700 |
| 2025-01-08 | 37.10 | $67.71 | 302212 |
| 2025-01-07 | 36.41 | $67.19 | 183614 |
| 2025-01-06 | 35.80 | $67.04 | 223347 |
| 2025-01-03 | 35.18 | $69.20 | 248701 |
| 2025-01-02 | 34.69 | $68.38 | 338200 |
| 2024-12-31 | 34.30 | $69.30 | 296722 |
| 2024-12-30 | 33.92 | $68.92 | 248500 |
| 2024-12-27 | 33.19 | $68.83 | 173522 |
| 2024-12-26 | 32.53 | $69.37 | 102400 |
| 2024-12-24 | 31.90 | $69.38 | 83100 |
| 2024-12-23 | 31.07 | $69.06 | 178317 |
| 2024-12-20 | 30.26 | $69.85 | 780418 |
| 2024-12-19 | 29.39 | $68.84 | 572500 |
| 2024-12-18 | 27.95 | $68.90 | 348238 |
| 2024-12-17 | 26.48 | $71.77 | 220330 |
| 2024-12-16 | 25.27 | $71.44 | 382100 |
| 2024-12-13 | 24.20 | $72.76 | 299600 |
| 2024-12-12 | 23.22 | $72.31 | 152900 |
| 2024-12-11 | 22.28 | $72.99 | 265600 |
| 2024-12-10 | 21.32 | $74.30 | 244233 |
| 2024-12-09 | 20.57 | $74.35 | 251500 |
| 2024-12-06 | 19.90 | $75.59 | 210200 |
| 2024-12-05 | 19.31 | $75.60 | 178200 |
| 2024-12-04 | 18.91 | $75.58 | 189830 |
| 2024-12-03 | 18.44 | $75.97 | 217030 |
| 2024-12-02 | 18.09 | $76.35 | 214827 |
| 2024-11-29 | 17.73 | $76.65 | 207900 |
| 2024-11-27 | 17.63 | $76.91 | 204623 |
| 2024-11-26 | 17.62 | $77.49 | 349414 |
| 2024-11-25 | 17.67 | $77.00 | 461328 |
| 2024-11-22 | 17.73 | $77.71 | 164613 |
| 2024-11-21 | 17.97 | $77.87 | 204440 |
| 2024-11-20 | 18.06 | $77.14 | 129530 |
| 2024-11-19 | 18.00 | $77.86 | 111804 |
| 2024-11-18 | 17.93 | $77.20 | 122239 |
| 2024-11-15 | 17.98 | $77.74 | 279700 |
| 2024-11-14 | 18.04 | $77.32 | 277400 |
| 2024-11-13 | 17.89 | $78.20 | 285900 |
| 2024-11-12 | 18.01 | $80.26 | 226763 |
| 2024-11-11 | 18.70 | $81.09 | 175500 |
| 2024-11-08 | 19.53 | $81.20 | 511070 |
| 2024-11-07 | 20.41 | $79.64 | 451100 |
| 2024-11-06 | 20.87 | $76.76 | 870034 |
| 2024-11-05 | 20.33 | $76.73 | 340976 |
| 2024-11-04 | 20.87 | $75.92 | 253810 |
| 2024-11-01 | 21.44 | $76.45 | 262200 |
| 2024-10-31 | 22.34 | $76.65 | 251900 |
| 2024-10-30 | 23.34 | $78.45 | 268537 |
| 2024-10-29 | 24.47 | $77.47 | 207449 |
| 2024-10-28 | 25.25 | $75.67 | 153615 |
| 2024-10-25 | 25.43 | $75.17 | 151801 |
| 2024-10-24 | 25.61 | $75.85 | 125900 |
| 2024-10-23 | 25.99 | $76.47 | 132637 |
| 2024-10-22 | 26.33 | $75.31 | 153231 |
| 2024-10-21 | 26.00 | $74.70 | 222800 |
| 2024-10-18 | 25.64 | $76.56 | 221323 |
| 2024-10-17 | 25.82 | $76.54 | 263229 |
| 2024-10-16 | 26.01 | $78.11 | 304900 |
| 2024-10-15 | 26.42 | $77.06 | 326300 |
| 2024-10-14 | 26.38 | $76.41 | 422600 |
| 2024-10-11 | 26.42 | $77.97 | 467343 |
| 2024-10-10 | 26.85 | $78.64 | 406930 |
| 2024-10-09 | 27.54 | $81.57 | 160602 |
| 2024-10-08 | 28.75 | $81.11 | 176800 |
| 2024-10-07 | 30.10 | $80.82 | 308241 |
| 2024-10-04 | 31.67 | $81.34 | 215841 |
| 2024-10-03 | 32.96 | $81.56 | 225329 |
| 2024-10-02 | 34.18 | $82.39 | 257200 |
| 2024-10-01 | 35.02 | $83.01 | 180700 |
| 2024-09-30 | 35.35 | $84.06 | 380156 |
| 2024-09-27 | 35.70 | $82.99 | 193800 |
| 2024-09-26 | 36.11 | $84.04 | 203411 |
| 2024-09-25 | 36.01 | $84.66 | 206033 |
| 2024-09-24 | 35.86 | $83.82 | 355000 |
| 2024-09-23 | 35.90 | $84.71 | 185500 |
| 2024-09-20 | 35.93 | $83.20 | 638100 |
| 2024-09-19 | 36.14 | $83.34 | 288539 |
| 2024-09-18 | 36.04 | $85.15 | 226545 |
| 2024-09-17 | 35.51 | $84.74 | 141903 |
| 2024-09-16 | 35.01 | $85.07 | 142500 |
| 2024-09-13 | 34.41 | $85.05 | 172128 |
| 2024-09-12 | 33.95 | $83.90 | 123137 |
| 2024-09-11 | 33.76 | $82.84 | 154305 |
| 2024-09-10 | 33.79 | $83.60 | 236000 |
| 2024-09-09 | 33.51 | $82.56 | 101934 |
| 2024-09-06 | 33.50 | $82.31 | 305141 |
| 2024-09-05 | 33.49 | $82.51 | 176144 |
| 2024-09-04 | 32.97 | $82.10 | 346852 |
| 2024-09-03 | 32.55 | $80.04 | 222219 |
| 2024-08-30 | 32.43 | $81.43 | 268130 |
| 2024-08-29 | 31.99 | $80.48 | 147529 |
| 2024-08-28 | 31.64 | $80.26 | 162255 |
| 2024-08-27 | 30.97 | $80.68 | 207300 |
| 2024-08-26 | 30.37 | $79.41 | 295030 |
| 2024-08-23 | 30.03 | $78.63 | 199400 |
| 2024-08-22 | 29.84 | $76.72 | 106200 |
| 2024-08-21 | 30.20 | $76.48 | 206200 |
| 2024-08-20 | 30.68 | $76.15 | 284902 |
| 2024-08-19 | 31.30 | $74.41 | 251000 |
| 2024-08-16 | 32.42 | $74.29 | 463527 |
| 2024-08-15 | 33.44 | $75.27 | 1.1M |
| 2024-08-14 | 34.50 | $74.59 | 163200 |
| 2024-08-13 | 34.83 | $74.44 | 127300 |
| 2024-08-12 | 35.34 | $73.87 | 117444 |
| 2024-08-09 | 35.91 | $74.78 | 184109 |
| 2024-08-08 | 36.22 | $73.93 | 163706 |
| 2024-08-07 | 36.49 | $74.65 | 233000 |
| 2024-08-06 | 36.73 | $74.33 | 220703 |
| 2024-08-05 | 37.42 | $72.48 | 268400 |
| 2024-08-02 | 38.48 | $74.41 | 205104 |
| 2024-08-01 | 38.57 | $74.71 | 145700 |
| 2024-07-31 | 38.17 | $74.86 | 252973 |
| 2024-07-30 | 37.19 | $75.16 | 137518 |
| 2024-07-29 | 36.31 | $75.21 | 103300 |
| 2024-07-26 | 35.44 | $75.07 | 221500 |
| 2024-07-25 | 34.54 | $73.93 | 264516 |
| 2024-07-24 | 33.58 | $74.57 | 170600 |
| 2024-07-23 | 32.64 | $74.25 | 213200 |
| 2024-07-22 | 31.86 | $73.39 | 139741 |
| 2024-07-19 | 31.33 | $72.10 | 132608 |
| 2024-07-18 | 31.09 | $72.38 | 136612 |
| 2024-07-17 | 30.45 | $73.28 | 175500 |
| 2024-07-16 | 29.13 | $73.65 | 216200 |
| 2024-07-15 | 27.84 | $72.16 | 197177 |
| 2024-07-12 | 26.75 | $71.50 | 165619 |
| 2024-07-11 | 25.61 | $71.93 | 158200 |
| 2024-07-10 | 24.41 | $70.64 | 123100 |
| 2024-07-09 | 23.78 | $69.46 | 126936 |
| 2024-07-08 | 23.49 | $68.88 | 105637 |
| 2024-07-05 | 22.88 | $69.12 | 103721 |
| 2024-07-03 | 22.34 | $68.47 | 62400 |
| 2024-07-02 | 22.00 | $68.36 | 88900 |
| 2024-07-01 | 21.80 | $67.53 | 140400 |
| 2024-06-28 | 21.92 | $67.73 | 802731 |
| 2024-06-27 | 22.04 | $67.57 | 115500 |
| 2024-06-26 | 22.24 | $66.89 | 137300 |
| 2024-06-25 | 22.69 | $66.68 | 93500 |
| 2024-06-24 | 22.83 | $67.32 | 114309 |
| 2024-06-21 | 22.86 | $66.75 | 340200 |
| 2024-06-20 | 23.11 | $66.60 | 108441 |
| 2024-06-18 | 23.33 | $67.60 | 136900 |
| 2024-06-17 | 23.12 | $66.95 | 153500 |
| 2024-06-14 | 23.20 | $66.44 | 127738 |
| 2024-06-13 | 23.55 | $65.99 | 122440 |
| 2024-06-12 | 24.06 | $65.35 | 153900 |
| 2024-06-11 | 24.60 | $64.63 | 134800 |
| 2024-06-10 | 25.79 | $64.53 | 109727 |
| 2024-06-07 | 26.76 | $65.59 | 128700 |
| 2024-06-06 | 27.34 | $66.86 | 85521 |
| 2024-06-05 | 27.39 | $66.56 | 99900 |
| 2024-06-04 | 27.30 | $67.00 | 160920 |
| 2024-06-03 | 26.82 | $67.32 | 151411 |
| 2024-05-31 | 26.55 | $66.08 | 156500 |
| 2024-05-30 | 26.76 | $65.23 | 88600 |
| 2024-05-29 | 27.42 | $64.04 | 122200 |
| 2024-05-28 | 28.32 | $64.78 | 156700 |
| 2024-05-24 | 28.72 | $64.97 | 96900 |
| 2024-05-23 | 29.33 | $64.59 | 180408 |
| 2024-05-22 | 29.97 | $65.57 | 116126 |
| 2024-05-21 | 29.87 | $65.90 | 93753 |
| 2024-05-20 | 29.45 | $65.79 | 173200 |
| 2024-05-17 | 28.99 | $66.51 | 134800 |
| 2024-05-16 | 28.22 | $66.64 | 94827 |
| 2024-05-15 | 27.13 | $66.65 | 173334 |
| 2024-05-14 | 25.96 | $66.75 | 130100 |
| 2024-05-13 | 24.90 | $65.86 | 77812 |
| 2024-05-10 | 24.12 | $65.30 | 81326 |
| 2024-05-09 | 23.36 | $65.45 | 106125 |
| 2024-05-08 | 22.57 | $65.64 | 187900 |
| 2024-05-07 | 21.74 | $65.65 | 311100 |
| 2024-05-06 | 20.87 | $64.25 | 137248 |
| 2024-05-03 | 20.36 | $64.72 | 211000 |
| 2024-05-02 | 19.82 | $64.44 | 149834 |
| 2024-05-01 | 19.47 | $63.40 | 197544 |
| 2024-04-30 | 19.18 | $63.06 | 130900 |
| 2024-04-29 | 19.22 | $62.78 | 100700 |
| 2024-04-26 | 19.31 | $62.89 | 87800 |
| 2024-04-25 | 19.30 | $62.61 | 115759 |
| 2024-04-24 | 19.50 | $62.85 | 128800 |
| 2024-04-23 | 19.71 | $62.74 | 136300 |
| 2024-04-22 | 19.52 | $62.32 | 165525 |
| 2024-04-19 | 19.56 | $61.52 | 213434 |
| 2024-04-18 | 19.93 | $60.44 | 167921 |
| 2024-04-17 | 20.78 | $59.55 | 226100 |
| 2024-04-16 | 21.82 | $58.81 | 116200 |
| 2024-04-15 | 22.29 | $59.05 | 125995 |
| 2024-04-12 | 22.79 | $58.42 | 88600 |
| 2024-04-11 | 23.40 | $58.90 | 124900 |
| 2024-04-10 | 24.15 | $58.35 | 174811 |
| 2024-04-09 | 24.93 | $60.99 | 188225 |
| 2024-04-08 | 25.34 | $61.01 | 117836 |
| 2024-04-05 | 25.78 | $60.14 | 158300 |
| 2024-04-04 | 26.73 | $59.31 | 145115 |
| 2024-04-03 | 27.72 | $59.89 | 403300 |
| 2024-04-02 | 28.53 | $60.33 | 119932 |
| 2024-04-01 | 29.04 | $61.75 | 102833 |
| 2024-03-28 | 28.59 | $62.83 | 199600 |
| 2024-03-27 | 27.83 | $61.82 | 134547 |
| 2024-03-26 | 27.34 | $61.57 | 154800 |
| 2024-03-25 | 26.47 | $61.62 | 80813 |
| 2024-03-22 | 25.59 | $61.30 | 99400 |
| 2024-03-21 | 24.66 | $62.05 | 134000 |
| 2024-03-20 | 23.74 | $61.01 | 139439 |
| 2024-03-19 | 23.02 | $61.33 | 146000 |
| 2024-03-18 | 22.17 | $60.59 | 153900 |
| 2024-03-15 | 21.45 | $60.10 | 373400 |
| 2024-03-14 | 20.94 | $59.45 | 168922 |
| 2024-03-13 | 20.50 | $59.90 | 292100 |
| 2024-03-12 | 19.81 | $59.56 | 199900 |
| 2024-03-11 | 19.25 | $59.00 | 110745 |
| 2024-03-08 | 18.89 | $58.65 | 122900 |
| 2024-03-07 | 18.60 | $58.33 | 153883 |
| 2024-03-06 | 18.41 | $58.26 | 128500 |
| 2024-03-05 | 18.20 | $57.80 | 134600 |
| 2024-03-04 | 18.00 | $58.62 | 126013 |
| 2024-03-01 | 17.79 | $57.70 | 303422 |
| 2024-02-29 | 17.78 | $57.47 | 582900 |
| 2024-02-28 | 17.43 | $58.48 | 287032 |
| 2024-02-27 | 16.52 | $58.85 | 285914 |
| 2024-02-26 | 15.73 | $58.15 | 242431 |
| 2024-02-23 | 14.90 | $57.76 | 177300 |
| 2024-02-22 | 14.51 | $57.59 | 258249 |
| 2024-02-21 | 14.25 | $56.76 | 435649 |
| 2024-02-20 | 14.19 | $53.24 | 223948 |
| 2024-02-16 | 14.29 | $53.26 | 216103 |
| 2024-02-15 | 14.67 | $53.64 | 118345 |
| 2024-02-14 | 15.23 | $52.80 | 168549 |
| 2024-02-13 | 15.71 | $52.41 | 202400 |
| 2024-02-12 | 15.94 | $53.70 | 137300 |
| 2024-02-09 | 16.64 | $53.33 | 149537 |
| 2024-02-08 | 17.32 | $52.76 | 111705 |
| 2024-02-07 | 17.60 | $51.62 | 116806 |
| 2024-02-06 | 17.46 | $51.91 | 120293 |
| 2024-02-05 | 17.46 | $52.15 | 207734 |
| 2024-02-02 | 17.48 | $53.11 | 193400 |
| 2024-02-01 | 17.51 | $53.58 | 149700 |
| 2024-01-31 | 18.06 | $53.18 | 255326 |
| 2024-01-30 | 18.78 | $54.71 | 188705 |
| 2024-01-29 | 19.70 | $54.19 | 224900 |
| 2024-01-26 | 20.41 | $54.57 | 124100 |
| 2024-01-25 | 21.14 | $54.03 | 124312 |
| 2024-01-24 | 22.05 | $53.96 | 107846 |
| 2024-01-23 | 22.97 | $55.20 | 141315 |
| 2024-01-22 | 23.42 | $55.72 | 180800 |
| 2024-01-19 | 24.01 | $55.00 | 188400 |
| 2024-01-18 | 25.02 | $54.16 | 130900 |
| 2024-01-17 | 26.23 | $54.82 | 92230 |
| 2024-01-16 | 27.37 | $55.81 | 112300 |
| 2024-01-12 | 27.66 | $56.59 | 80800 |
| 2024-01-11 | 27.87 | $55.43 | 115436 |
| 2024-01-10 | 28.50 | $54.86 | 123100 |
| 2024-01-09 | 29.58 | $53.86 | 135800 |
| 2024-01-08 | 31.04 | $53.74 | 103079 |
| 2024-01-05 | 32.50 | $53.06 | 132400 |
| 2024-01-04 | 34.04 | $53.86 | 121200 |
| 2024-01-03 | 35.53 | $54.40 | 211145 |
| 2024-01-02 | 36.84 | $55.67 | 102400 |
| 2023-12-29 | 37.42 | $55.85 | 168012 |
| 2023-12-28 | 37.75 | $56.70 | 134821 |
| 2023-12-27 | 37.97 | $57.44 | 121900 |
| 2023-12-26 | 37.20 | $56.94 | 74915 |
| 2023-12-22 | 36.45 | $56.86 | 105000 |
| 2023-12-21 | 35.66 | $56.92 | 137800 |
| 2023-12-20 | 34.84 | $56.94 | 251000 |
| 2023-12-19 | 33.78 | $57.31 | 273300 |
| 2023-12-18 | 32.88 | $56.29 | 186709 |
| 2023-12-15 | 32.18 | $56.21 | 509500 |
| 2023-12-14 | 31.44 | $57.25 | 267200 |
| 2023-12-13 | 29.93 | $56.81 | 320239 |
| 2023-12-12 | 28.55 | $55.01 | 96400 |
| 2023-12-11 | 27.72 | $55.25 | 134000 |
| 2023-12-08 | 26.86 | $55.01 | 102748 |
| 2023-12-07 | 26.04 | $55.24 | 181500 |
| 2023-12-06 | 25.05 | $55.27 | 137924 |
| 2023-12-05 | 23.83 | $55.86 | 103704 |
| 2023-12-04 | 22.73 | $55.90 | 108000 |
| 2023-12-01 | 21.63 | $55.82 | 178719 |
| 2023-11-30 | 20.48 | $54.26 | 227022 |
| 2023-11-29 | 19.73 | $54.48 | 97900 |
| 2023-11-28 | 18.55 | $54.46 | 90600 |
| 2023-11-27 | 17.48 | $54.12 | 117400 |
| 2023-11-24 | 16.47 | $54.30 | 48613 |
| 2023-11-22 | 15.41 | $53.78 | 69745 |
| 2023-11-21 | 14.47 | $53.60 | 75425 |
| 2023-11-20 | 13.60 | $53.95 | 93825 |
| 2023-11-17 | 12.69 | $53.67 | 224800 |
| 2023-11-16 | 11.80 | $53.11 | 127700 |
| 2023-11-15 | 11.01 | $53.36 | 153341 |
| 2023-11-14 | 10.18 | $53.73 | 174841 |
| 2023-11-13 | 9.39 | $51.27 | 70268 |
| 2023-11-10 | 9.76 | $50.84 | 109232 |
| 2023-11-09 | 10.15 | $50.29 | 96400 |
| 2023-11-08 | 10.63 | $51.47 | 216832 |
| 2023-11-07 | 11.12 | $50.37 | 174028 |
| 2023-11-06 | 11.29 | $51.22 | 127200 |
| 2023-11-03 | 11.00 | $51.44 | 178000 |
| 2023-11-02 | 10.53 | $51.40 | 140904 |
| 2023-11-01 | 10.55 | $50.23 | 110113 |
| 2023-10-31 | 10.84 | $50.04 | 132038 |
| 2023-10-30 | 10.86 | $49.61 | 120500 |
| 2023-10-27 | 10.87 | $49.40 | 76200 |
| 2023-10-26 | 10.94 | $50.38 | 136500 |
| 2023-10-25 | 11.38 | $50.15 | 210600 |
| 2023-10-24 | 11.98 | $50.65 | 433200 |
| 2023-10-23 | 12.53 | $48.61 | 135607 |
| 2023-10-20 | 12.09 | $49.06 | 229828 |
| 2023-10-19 | 11.88 | $49.11 | 182641 |
| 2023-10-18 | 11.76 | $49.66 | 153306 |
| 2023-10-17 | 11.82 | $50.49 | 218332 |
| 2023-10-16 | 11.98 | $49.83 | 162700 |
| 2023-10-13 | 11.74 | $49.68 | 159103 |
| 2023-10-12 | 11.55 | $49.94 | 209146 |
| 2023-10-11 | 11.41 | $50.84 | 191305 |
| 2023-10-10 | 11.43 | $50.33 | 287120 |
| 2023-10-09 | 11.57 | $50.97 | 412013 |
| 2023-10-06 | 12.07 | $51.37 | 156600 |
| 2023-10-05 | 12.61 | $52.07 | 170200 |
| 2023-10-04 | 12.85 | $51.88 | 134015 |
| 2023-10-03 | 13.39 | $50.60 | 123403 |
| 2023-10-02 | 13.36 | $51.06 | 221300 |
| 2023-09-29 | 13.56 | $51.36 | 190740 |
| 2023-09-28 | 14.08 | $51.06 | 138000 |
| 2023-09-27 | 14.44 | $50.89 | 199800 |
| 2023-09-26 | 14.76 | $51.15 | 133725 |
| 2023-09-25 | 14.88 | $52.11 | 181658 |
| 2023-09-22 | 15.01 | $51.32 | 148758 |
| 2023-09-21 | 15.61 | $50.82 | 104945 |
| 2023-09-20 | 16.10 | $50.70 | 106500 |
| 2023-09-19 | 16.82 | $50.58 | 76000 |
| 2023-09-18 | 16.99 | $50.41 | 77232 |
| 2023-09-15 | 17.22 | $50.91 | 422405 |
| 2023-09-14 | 17.36 | $50.82 | 87700 |
| 2023-09-13 | 17.58 | $50.09 | 132898 |
| 2023-09-12 | 17.58 | $50.75 | 81345 |
| 2023-09-11 | 17.85 | $50.77 | 81710 |
| 2023-09-08 | 17.93 | $50.54 | 90700 |
| 2023-09-07 | 18.00 | $50.45 | 121845 |
| 2023-09-06 | 18.13 | $50.65 | 97700 |
| 2023-09-05 | 18.26 | $50.61 | 133407 |
| 2023-09-01 | 18.51 | $51.77 | 113323 |
| 2023-08-31 | 19.39 | $51.13 | 139049 |
| 2023-08-30 | 19.99 | $51.57 | 88907 |
| 2023-08-29 | 20.61 | $51.00 | 78800 |
| 2023-08-28 | 20.94 | $50.66 | 77536 |
| 2023-08-25 | 21.19 | $50.25 | 78847 |
| 2023-08-24 | 21.30 | $50.26 | 106531 |
| 2023-08-23 | 21.42 | $50.70 | 111404 |
| 2023-08-22 | 21.18 | $49.81 | 78300 |
| 2023-08-21 | 20.24 | $49.69 | 150537 |
| 2023-08-18 | 19.30 | $50.06 | 134109 |
| 2023-08-17 | 18.31 | $49.93 | 220210 |
| 2023-08-16 | 17.40 | $50.56 | 119644 |
| 2023-08-15 | 16.66 | $51.21 | 150100 |
| 2023-08-14 | 16.08 | $51.70 | 167340 |
| 2023-08-11 | 15.52 | $51.96 | 148300 |
| 2023-08-10 | 15.00 | $51.31 | 151633 |
| 2023-08-09 | 14.44 | $51.49 | 312100 |
| 2023-08-08 | 13.85 | $55.00 | 213600 |
| 2023-08-07 | 13.69 | $55.69 | 125200 |
| 2023-08-04 | 13.48 | $54.65 | 133848 |
| 2023-08-03 | 13.26 | $54.99 | 68008 |
| 2023-08-02 | 13.51 | $54.87 | 98000 |
| 2023-08-01 | 13.70 | $54.85 | 117755 |
| 2023-07-31 | 13.81 | $54.91 | 127500 |
| 2023-07-28 | 13.80 | $55.03 | 137104 |
| 2023-07-27 | 13.50 | $55.34 | 124300 |
| 2023-07-26 | 13.13 | $56.02 | 89216 |
| 2023-07-25 | 12.39 | $55.92 | 131400 |
| 2023-07-24 | 11.59 | $56.18 | 96026 |
| 2023-07-21 | 10.81 | $55.89 | 146130 |
| 2023-07-20 | 10.10 | $55.81 | 129624 |
| 2023-07-19 | 9.42 | $54.86 | 178100 |
| 2023-07-18 | 8.96 | $53.99 | 121700 |
| 2023-07-17 | 8.94 | $53.80 | 142015 |
| 2023-07-14 | 9.02 | $53.77 | 188526 |
| 2023-07-13 | 9.09 | $53.78 | 75831 |
| 2023-07-12 | 8.91 | $53.61 | 151321 |
| 2023-07-11 | 8.72 | $53.31 | 163700 |
| 2023-07-10 | 8.94 | $52.32 | 147932 |
| 2023-07-07 | 9.16 | $52.25 | 160500 |
| 2023-07-06 | 9.47 | $52.14 | 155434 |
| 2023-07-05 | 9.47 | $52.70 | 172605 |
| 2023-07-03 | 9.79 | $52.89 | 75900 |
| 2023-06-30 | 10.27 | $52.42 | 361301 |
| 2023-06-29 | 10.55 | $52.38 | 121900 |
| 2023-06-28 | 10.67 | $52.59 | 187242 |
| 2023-06-27 | 11.12 | $52.86 | 147400 |
| 2023-06-26 | 11.67 | $52.32 | 146929 |
| 2023-06-23 | 11.94 | $51.34 | 473623 |
| 2023-06-22 | 12.02 | $52.29 | 154405 |
| 2023-06-21 | 12.46 | $53.01 | 159000 |
| 2023-06-20 | 12.95 | $53.42 | 118300 |
| 2023-06-16 | 13.31 | $54.09 | 395300 |
| 2023-06-15 | 13.01 | $54.64 | 262600 |
| 2023-06-14 | 12.90 | $53.84 | 349907 |
| 2023-06-13 | 12.82 | $53.02 | 170800 |
| 2023-06-12 | 13.37 | $52.71 | 213300 |
| 2023-06-09 | 13.98 | $52.78 | 158300 |
| 2023-06-08 | 14.36 | $53.50 | 191600 |
| 2023-06-07 | 14.35 | $54.93 | 196313 |
| 2023-06-06 | 14.10 | $53.43 | 163500 |
| 2023-06-05 | 14.34 | $52.77 | 215823 |
| 2023-06-02 | 14.60 | $53.74 | 196436 |
| 2023-06-01 | 14.72 | $52.43 | 150100 |
| 2023-05-31 | 15.17 | $52.11 | 383813 |
| 2023-05-30 | 15.86 | $51.84 | 152230 |
| 2023-05-26 | 16.55 | $51.61 | 186936 |
| 2023-05-25 | 16.94 | $50.96 | 120121 |
| 2023-05-24 | 17.10 | $51.55 | 117641 |
| 2023-05-23 | 17.79 | $52.29 | 145719 |
| 2023-05-22 | 18.67 | $51.91 | 174600 |
| 2023-05-19 | 19.64 | $52.50 | 178200 |
| 2023-05-18 | 20.67 | $52.82 | 113309 |
| 2023-05-17 | 21.37 | $53.36 | 154000 |
| 2023-05-16 | 22.12 | $52.40 | 156910 |
| 2023-05-15 | 22.87 | $53.20 | 105200 |
| 2023-05-12 | 23.19 | $53.62 | 158800 |
| 2023-05-11 | 23.60 | $53.45 | 273447 |
| 2023-05-10 | 24.11 | $53.30 | 580843 |
| 2023-05-09 | 24.66 | $49.26 | 320834 |
| 2023-05-08 | 24.77 | $49.53 | 329511 |
| 2023-05-05 | 24.90 | $49.30 | 193145 |
| 2023-05-04 | 25.04 | $48.76 | 188406 |
| 2023-05-03 | 24.74 | $48.79 | 255544 |
| 2023-05-02 | 24.70 | $48.19 | 176100 |
| 2023-05-01 | 24.30 | $49.36 | 148800 |
| 2023-04-28 | 24.46 | $49.77 | 239100 |
| 2023-04-27 | 24.78 | $50.06 | 197510 |
| 2023-04-26 | 24.93 | $48.43 | 164024 |
| 2023-04-25 | 24.23 | $48.88 | 116600 |
| 2023-04-24 | 23.84 | $49.50 | 122500 |
| 2023-04-21 | 23.57 | $49.99 | 112945 |
| 2023-04-20 | 23.42 | $49.87 | 174100 |
| 2023-04-19 | 23.38 | $50.13 | 151136 |
| 2023-04-18 | 23.33 | $50.13 | 256400 |
| 2023-04-17 | 23.31 | $50.65 | 373825 |
| 2023-04-14 | 23.45 | $50.21 | 221042 |
| 2023-04-13 | 23.55 | $50.38 | 162300 |
| 2023-04-12 | 23.62 | $50.52 | 181600 |
| 2023-04-11 | 23.96 | $51.00 | 262948 |
| 2023-04-10 | 24.31 | $50.65 | 190551 |
| 2023-04-06 | 24.21 | $50.45 | 163000 |
| 2023-04-05 | 24.17 | $50.09 | 251300 |
| 2023-04-04 | 24.12 | $49.56 | 308000 |
| 2023-04-03 | 24.03 | $50.17 | 307054 |
| 2023-03-31 | 24.19 | $51.58 | 268900 |
| 2023-03-30 | 24.72 | $50.80 | 189746 |
| 2023-03-29 | 24.88 | $50.64 | 237000 |
| 2023-03-28 | 24.97 | $49.75 | 185862 |
| 2023-03-27 | 24.65 | $49.74 | 194702 |
| 2023-03-24 | 24.35 | $49.36 | 283300 |
| 2023-03-23 | 23.41 | $48.25 | 414500 |
| 2023-03-22 | 22.41 | $49.11 | 294600 |
| 2023-03-21 | 21.61 | $51.15 | 221100 |
| 2023-03-20 | 21.33 | $51.70 | 294900 |
| 2023-03-17 | 20.80 | $50.97 | 597337 |
| 2023-03-16 | 20.24 | $52.80 | 366447 |
| 2023-03-15 | 20.01 | $52.82 | 366744 |
| 2023-03-14 | 19.76 | $52.64 | 225115 |
| 2023-03-13 | 19.67 | $51.69 | 258600 |
| 2023-03-10 | 19.01 | $51.25 | 254521 |
| 2023-03-09 | 18.34 | $52.60 | 210000 |
| 2023-03-08 | 18.08 | $52.77 | 252539 |
| 2023-03-07 | 17.76 | $52.21 | 201712 |
| 2023-03-06 | 17.42 | $52.95 | 337600 |
| 2023-03-03 | 17.26 | $53.89 | 196400 |
| 2023-03-02 | 17.42 | $53.80 | 374400 |
| 2023-03-01 | 17.40 | $53.73 | 313300 |
| 2023-02-28 | 17.44 | $55.00 | 675000 |
| 2023-02-27 | 18.04 | $55.56 | 394400 |
| 2023-02-24 | 18.61 | $54.73 | 274700 |
| 2023-02-23 | 18.83 | $55.19 | 349000 |
| 2023-02-22 | 19.07 | $53.91 | 1.0M |
| 2023-02-21 | 19.33 | $57.80 | 251400 |
| 2023-02-17 | 19.36 | $58.51 | 291200 |
| 2023-02-16 | 19.17 | $58.58 | 131600 |
| 2023-02-15 | 19.07 | $58.12 | 171500 |
| 2023-02-14 | 19.23 | $57.70 | 201300 |
| 2023-02-13 | 19.54 | $58.03 | 245405 |
| 2023-02-10 | 19.52 | $58.01 | 416018 |
| 2023-02-09 | 19.70 | $56.38 | 400734 |
| 2023-02-08 | 20.04 | $57.26 | 262847 |
| 2023-02-07 | 20.14 | $57.05 | 280045 |
| 2023-02-06 | 20.13 | $57.92 | 192000 |
| 2023-02-03 | 19.90 | $59.17 | 255542 |
| 2023-02-02 | 19.14 | $59.60 | 246024 |
| 2023-02-01 | 17.99 | $59.02 | 209942 |
| 2023-01-31 | 17.00 | $58.83 | 396100 |
| 2023-01-30 | 16.12 | $57.47 | 172733 |
| 2023-01-27 | 15.41 | $57.66 | 188600 |
| 2023-01-26 | 14.73 | $56.92 | 155925 |
| 2023-01-25 | 14.32 | $56.37 | 165900 |
| 2023-01-24 | 14.04 | $56.44 | 171706 |
| 2023-01-23 | 13.45 | $57.02 | 184845 |
| 2023-01-20 | 13.02 | $56.14 | 177233 |
| 2023-01-19 | 12.88 | $56.08 | 178400 |
| 2023-01-18 | 12.77 | $55.73 | 264700 |
| 2023-01-17 | 12.55 | $56.08 | 242400 |
| 2023-01-13 | 12.46 | $55.15 | 245120 |
| 2023-01-12 | 12.78 | $55.25 | 184238 |
| 2023-01-11 | 13.17 | $54.08 | 169100 |
| 2023-01-10 | 13.65 | $52.28 | 169806 |
| 2023-01-09 | 13.50 | $52.86 | 213150 |
| 2023-01-06 | 13.69 | $54.18 | 196000 |
| 2023-01-05 | 13.89 | $52.47 | 303000 |
| 2023-01-04 | 13.86 | $53.78 | 194100 |
| 2023-01-03 | 14.12 | $52.83 | 248730 |
| 2022-12-30 | 13.89 | $52.22 | 238545 |
| 2022-12-29 | 13.15 | $52.11 | 240833 |
| 2022-12-28 | 12.42 | $52.60 | 225045 |
| 2022-12-27 | 11.84 | $54.10 | 209621 |
| 2022-12-23 | 11.64 | $54.08 | 173500 |
| 2022-12-22 | 11.48 | $54.05 | 201100 |
| 2022-12-21 | 11.31 | $54.62 | 146831 |
| 2022-12-20 | 11.62 | $54.81 | 158580 |
| 2022-12-19 | 11.79 | $55.04 | 163791 |
| 2022-12-16 | 12.09 | $55.40 | 694100 |
| 2022-12-15 | 12.41 | $55.82 | 243134 |
| 2022-12-14 | 13.02 | $55.70 | 260500 |
| 2022-12-13 | 13.60 | $56.61 | 292532 |
| 2022-12-12 | 13.74 | $56.79 | 236500 |
| 2022-12-09 | 14.46 | $56.70 | 254525 |
| 2022-12-08 | 14.90 | $56.54 | 156337 |
| 2022-12-07 | 15.57 | $55.76 | 439800 |
| 2022-12-06 | 16.27 | $56.40 | 281324 |
| 2022-12-05 | 17.12 | $56.41 | 278141 |
| 2022-12-02 | 17.95 | $56.96 | 299900 |
| 2022-12-01 | 18.83 | $55.64 | 237042 |
| 2022-11-30 | 19.55 | $56.26 | 459927 |
| 2022-11-29 | 20.04 | $54.91 | 184202 |
| 2022-11-28 | 20.06 | $53.30 | 228600 |
| 2022-11-25 | 20.09 | $54.76 | 86744 |
| 2022-11-23 | 20.38 | $54.15 | 200100 |
| 2022-11-22 | 20.68 | $55.12 | 316800 |
| 2022-11-21 | 21.33 | $55.30 | 273046 |
| 2022-11-18 | 21.92 | $53.69 | 269224 |
| 2022-11-17 | 22.19 | $53.22 | 276034 |
| 2022-11-16 | 21.94 | $53.20 | 258100 |
| 2022-11-15 | 21.89 | $55.02 | 348521 |
| 2022-11-14 | 22.24 | $55.70 | 249100 |
| 2022-11-11 | 22.96 | $57.26 | 234149 |
| 2022-11-10 | 24.03 | $57.58 | 276100 |
| 2022-11-09 | 25.15 | $54.59 | 190800 |
| 2022-11-08 | 25.80 | $54.41 | 313100 |
| 2022-11-07 | 26.24 | $55.39 | 165838 |
| 2022-11-04 | 26.87 | $55.61 | 187100 |
| 2022-11-03 | 27.54 | $54.54 | 166700 |
| 2022-11-02 | 27.50 | $55.04 | 234300 |
| 2022-11-01 | 27.94 | $55.50 | 256038 |
| 2022-10-31 | 28.48 | $56.70 | 214900 |
| 2022-10-28 | 29.46 | $57.01 | 250885 |
| 2022-10-27 | 30.50 | $56.20 | 185800 |
| 2022-10-26 | 31.64 | $56.01 | 219617 |
| 2022-10-25 | 32.48 | $55.71 | 338500 |
| 2022-10-24 | 33.29 | $55.19 | 178310 |
| 2022-10-21 | 33.80 | $54.83 | 161535 |
| 2022-10-20 | 34.15 | $54.76 | 173345 |
| 2022-10-19 | 34.64 | $54.64 | 205700 |
| 2022-10-18 | 35.03 | $54.60 | 332744 |
| 2022-10-17 | 35.53 | $54.23 | 540200 |
| 2022-10-14 | 35.52 | $52.25 | 141800 |
| 2022-10-13 | 35.26 | $53.00 | 358634 |
| 2022-10-12 | 34.77 | $51.71 | 228935 |
| 2022-10-11 | 33.66 | $51.51 | 246562 |
| 2022-10-10 | 32.33 | $51.14 | 244800 |
| 2022-10-07 | 30.96 | $51.31 | 361600 |
| 2022-10-06 | 29.51 | $52.67 | 417700 |
| 2022-10-05 | 28.22 | $54.30 | 425800 |
| 2022-10-04 | 27.00 | $56.41 | 348220 |
| 2022-10-03 | 26.08 | $56.33 | 301708 |
| 2022-09-30 | 24.92 | $56.53 | 267700 |
| 2022-09-29 | 23.43 | $55.31 | 291600 |
| 2022-09-28 | 21.69 | $57.43 | 408247 |
| 2022-09-27 | 20.24 | $56.19 | 439300 |
| 2022-09-26 | 18.70 | $56.40 | 690500 |
| 2022-09-23 | 17.09 | $59.24 | 203300 |
| 2022-09-22 | 16.16 | $60.72 | 212442 |
| 2022-09-21 | 15.48 | $61.84 | 202600 |
| 2022-09-20 | 15.29 | $62.44 | 190304 |
| 2022-09-19 | 14.59 | $62.76 | 201209 |
| 2022-09-16 | 13.86 | $62.46 | 704300 |
| 2022-09-15 | 12.89 | $62.18 | 205700 |
| 2022-09-14 | 12.18 | $62.45 | 506100 |
| 2022-09-13 | 11.44 | $65.14 | 317300 |
| 2022-09-12 | 11.85 | $66.85 | 271200 |
| 2022-09-09 | 11.89 | $66.14 | 260845 |
| 2022-09-08 | 12.25 | $65.49 | 200500 |
| 2022-09-07 | 12.76 | $65.88 | 235246 |
| 2022-09-06 | 13.41 | $64.51 | 228934 |
| 2022-09-02 | 13.63 | $64.14 | 322400 |
| 2022-09-01 | 13.88 | $64.43 | 338628 |
| 2022-08-31 | 14.15 | $65.51 | 411500 |
| 2022-08-30 | 14.62 | $65.91 | 247940 |
| 2022-08-29 | 14.97 | $66.41 | 252527 |
| 2022-08-26 | 15.45 | $66.27 | 210962 |
| 2022-08-25 | 15.44 | $67.10 | 168700 |
| 2022-08-24 | 15.16 | $66.53 | 213542 |
| 2022-08-23 | 15.00 | $65.90 | 362814 |
| 2022-08-22 | 14.82 | $66.70 | 288635 |
| 2022-08-19 | 14.44 | $66.43 | 303338 |
| 2022-08-18 | 14.13 | $65.30 | 245837 |
| 2022-08-17 | 13.53 | $65.48 | 225804 |
| 2022-08-16 | 13.39 | $65.55 | 240617 |
| 2022-08-15 | 13.03 | $65.73 | 271900 |
| 2022-08-12 | 12.52 | $66.16 | 398348 |
| 2022-08-11 | 11.99 | $64.83 | 300100 |
| 2022-08-10 | 11.69 | $64.73 | 316500 |
| 2022-08-09 | 11.42 | $64.72 | 412113 |
| 2022-08-08 | 11.30 | $63.91 | 233400 |
| 2022-08-05 | 11.39 | $63.05 | 177715 |
| 2022-08-04 | 11.73 | $63.75 | 272500 |
| 2022-08-03 | 11.77 | $64.05 | 277500 |
| 2022-08-02 | 11.47 | $64.89 | 146438 |
| 2022-08-01 | 10.66 | $65.82 | 245617 |
| 2022-07-29 | 9.82 | $64.84 | 222700 |
| 2022-07-28 | 9.19 | $63.99 | 148988 |
| 2022-07-27 | 8.81 | $63.39 | 157926 |
| 2022-07-26 | 8.67 | $62.95 | 177000 |
| 2022-07-25 | 8.57 | $63.06 | 268813 |
| 2022-07-22 | 8.52 | $62.13 | 141718 |
| 2022-07-21 | 8.95 | $61.54 | 167928 |
| 2022-07-20 | 9.22 | $61.03 | 177200 |
| 2022-07-19 | 9.65 | $61.22 | 212204 |
| 2022-07-18 | 10.08 | $60.55 | 185200 |
| 2022-07-15 | 10.54 | $60.86 | 152132 |
| 2022-07-14 | 11.02 | $60.01 | 115640 |
| 2022-07-13 | 11.29 | $59.95 | 149100 |
| 2022-07-12 | 11.87 | $60.93 | 199517 |
| 2022-07-11 | 12.23 | $60.10 | 130812 |
| 2022-07-08 | 12.86 | $60.48 | 158038 |
| 2022-07-07 | 13.38 | $60.15 | 141800 |
| 2022-07-06 | 13.93 | $60.62 | 211722 |
| 2022-07-05 | 14.42 | $60.54 | 204400 |
| 2022-07-01 | 14.99 | $61.59 | 206600 |
| 2022-06-30 | 15.19 | $60.61 | 333019 |
| 2022-06-29 | 15.45 | $61.10 | 224215 |
| 2022-06-28 | 15.84 | $61.67 | 261011 |
| 2022-06-27 | 15.75 | $61.61 | 192400 |
| 2022-06-24 | 15.69 | $61.65 | 286205 |
| 2022-06-23 | 15.77 | $60.95 | 208800 |
| 2022-06-22 | 16.00 | $59.46 | 520647 |
| 2022-06-21 | 16.66 | $58.80 | 575248 |
| 2022-06-17 | 17.10 | $60.76 | 602839 |
| 2022-06-16 | 17.07 | $59.94 | 455247 |
| 2022-06-15 | 17.43 | $59.99 | 521946 |
| 2022-06-14 | 17.81 | $56.48 | 441500 |
| 2022-06-13 | 18.36 | $57.39 | 489329 |
| 2022-06-10 | 19.28 | $61.06 | 326639 |
| 2022-06-09 | 18.40 | $61.78 | 812648 |
| 2022-06-08 | 17.46 | $60.72 | 394800 |
| 2022-06-07 | 16.74 | $61.09 | 221900 |
| 2022-06-06 | 16.22 | $59.28 | 279000 |
| 2022-06-03 | 16.13 | $59.20 | 251600 |
| 2022-06-02 | 16.05 | $58.94 | 232716 |
| 2022-06-01 | 16.10 | $59.43 | 261500 |
| 2022-05-31 | 16.16 | $59.15 | 377881 |
| 2022-05-27 | 16.33 | $58.92 | 157300 |
| 2022-05-26 | 16.46 | $58.40 | 281800 |
| 2022-05-25 | 16.59 | $59.11 | 330634 |
| 2022-05-24 | 16.91 | $58.15 | 250502 |
| 2022-05-23 | 17.64 | $56.13 | 195504 |
| 2022-05-20 | 18.10 | $55.78 | 274112 |
| 2022-05-19 | 18.49 | $55.89 | 366100 |
| 2022-05-18 | 19.23 | $56.45 | 293780 |
| 2022-05-17 | 20.16 | $57.23 | 273542 |
| 2022-05-16 | 21.08 | $55.45 | 243900 |
| 2022-05-13 | 21.40 | $54.55 | 305100 |
| 2022-05-12 | 21.19 | $54.09 | 283600 |
| 2022-05-11 | 20.70 | $52.62 | 316500 |
| 2022-05-10 | 20.09 | $52.00 | 465800 |
| 2022-05-09 | 19.45 | $53.73 | 327700 |
| 2022-05-06 | 19.34 | $53.82 | 230021 |
| 2022-05-05 | 19.38 | $54.48 | 275246 |
| 2022-05-04 | 19.51 | $53.81 | 249519 |
| 2022-05-03 | 19.34 | $52.81 | 280400 |
| 2022-05-02 | 18.71 | $50.94 | 242526 |
| 2022-04-29 | 17.61 | $51.53 | 358622 |
| 2022-04-28 | 16.76 | $52.56 | 236518 |
| 2022-04-27 | 15.83 | $51.51 | 317145 |
| 2022-04-26 | 14.87 | $53.41 | 176900 |
| 2022-04-25 | 14.43 | $54.16 | 198034 |
| 2022-04-22 | 14.04 | $54.79 | 216100 |
| 2022-04-21 | 13.93 | $55.38 | 232515 |
| 2022-04-20 | 14.03 | $55.62 | 192400 |
| 2022-04-19 | 14.22 | $54.92 | 528147 |
| 2022-04-18 | 13.90 | $54.59 | 194006 |
| 2022-04-14 | 13.85 | $55.81 | 169700 |
| 2022-04-13 | 14.27 | $55.43 | 296100 |
| 2022-04-12 | 14.67 | $56.10 | 400100 |
| 2022-04-11 | 14.97 | $56.09 | 254700 |
| 2022-04-08 | 15.70 | $55.90 | 383500 |
| 2022-04-07 | 16.40 | $55.84 | 224927 |
| 2022-04-06 | 17.12 | $56.33 | 203000 |
| 2022-04-05 | 17.88 | $55.81 | 345711 |
| 2022-04-04 | 18.81 | $58.18 | 283200 |
| 2022-04-01 | 19.03 | $60.15 | 161400 |
| 2022-03-31 | 18.61 | $59.01 | 234000 |
| 2022-03-30 | 18.28 | $59.46 | 220200 |
| 2022-03-29 | 17.77 | $60.79 | 319547 |
| 2022-03-28 | 16.84 | $59.38 | 237700 |
| 2022-03-25 | 16.37 | $58.56 | 161019 |
| 2022-03-24 | 16.09 | $58.01 | 278624 |
| 2022-03-23 | 16.03 | $57.34 | 202903 |
| 2022-03-22 | 16.26 | $57.57 | 207500 |
| 2022-03-21 | 16.23 | $57.91 | 139800 |
| 2022-03-18 | 16.09 | $57.84 | 477144 |
| 2022-03-17 | 15.94 | $58.60 | 229100 |
| 2022-03-16 | 15.87 | $57.10 | 240243 |
| 2022-03-15 | 16.36 | $56.82 | 278735 |
| 2022-03-14 | 16.43 | $57.24 | 195111 |
| 2022-03-11 | 16.21 | $57.44 | 160100 |
| 2022-03-10 | 16.21 | $57.05 | 141320 |
| 2022-03-09 | 16.43 | $56.37 | 317610 |
| 2022-03-08 | 16.42 | $56.65 | 395440 |
| 2022-03-07 | 16.63 | $55.69 | 266300 |
| 2022-03-04 | 17.13 | $55.84 | 176532 |
| 2022-03-03 | 17.83 | $55.60 | 252641 |
| 2022-03-02 | 18.69 | $54.76 | 285000 |
| 2022-03-01 | 19.47 | $53.26 | 331200 |
| 2022-02-28 | 19.63 | $53.31 | 415900 |
| 2022-02-25 | 19.87 | $53.41 | 203216 |
| 2022-02-24 | 20.17 | $52.75 | 316736 |
| 2022-02-23 | 20.05 | $52.73 | 401900 |
| 2022-02-22 | 20.36 | $53.40 | 190300 |
| 2022-02-18 | 20.28 | $54.50 | 143904 |
| 2022-02-17 | 20.62 | $54.97 | 171200 |
| 2022-02-16 | 20.75 | $55.38 | 253347 |
| 2022-02-15 | 20.89 | $53.97 | 157900 |
| 2022-02-14 | 20.30 | $53.33 | 236822 |
| 2022-02-11 | 19.69 | $54.44 | 208714 |
| 2022-02-10 | 19.18 | $53.37 | 310600 |
| 2022-02-09 | 18.64 | $54.50 | 441838 |
| 2022-02-08 | 18.17 | $53.26 | 266545 |
| 2022-02-07 | 17.19 | $53.61 | 220700 |
| 2022-02-04 | 16.21 | $53.41 | 446200 |
| 2022-02-03 | 15.18 | $54.40 | 398300 |
| 2022-02-02 | 14.56 | $56.43 | 312400 |
| 2022-02-01 | 14.60 | $56.73 | 326661 |
| 2022-01-31 | 14.87 | $57.83 | 363200 |
| 2022-01-28 | 15.27 | $57.62 | 419643 |
| 2022-01-27 | 15.55 | $57.16 | 268400 |
| 2022-01-26 | 16.32 | $57.28 | 331200 |
| 2022-01-25 | 17.11 | $58.77 | 241530 |
| 2022-01-24 | 17.76 | $58.64 | 359500 |
| 2022-01-21 | 18.28 | $58.75 | 302735 |
| 2022-01-20 | 19.03 | $58.52 | 361623 |
| 2022-01-19 | 19.57 | $59.99 | 278400 |
| 2022-01-18 | 19.48 | $60.50 | 417100 |
| 2022-01-14 | 19.15 | $60.59 | 306102 |
| 2022-01-13 | 18.84 | $59.77 | 199000 |
| 2022-01-12 | 18.60 | $58.85 | 350900 |
| 2022-01-11 | 18.34 | $60.27 | 509552 |
| 2022-01-10 | 17.64 | $61.45 | 226648 |
| 2022-01-07 | 16.35 | $61.00 | 301960 |
| 2022-01-06 | 15.04 | $59.27 | 187600 |
| 2022-01-05 | 14.03 | $59.16 | 257787 |
| 2022-01-04 | 12.95 | $58.93 | 274100 |
| 2022-01-03 | 12.07 | $58.28 | 261900 |
| 2021-12-31 | 11.53 | $57.47 | 452148 |
| 2021-12-30 | 11.18 | $57.28 | 459408 |
| 2021-12-29 | 10.93 | $57.72 | 216634 |
| 2021-12-28 | 10.62 | $57.42 | 153744 |
| 2021-12-27 | 10.41 | $56.95 | 240241 |
| 2021-12-23 | 10.37 | $56.00 | 173700 |
| 2021-12-22 | 10.63 | $56.07 | 246400 |
| 2021-12-21 | 10.89 | $56.53 | 260520 |
| 2021-12-20 | 11.11 | $55.28 | 407300 |
| 2021-12-17 | 11.65 | $57.09 | 615931 |
| 2021-12-16 | 11.89 | $55.71 | 421741 |
| 2021-12-15 | 12.38 | $54.84 | 262527 |
| 2021-12-14 | 12.48 | $53.92 | 303100 |
| 2021-12-13 | 12.59 | $55.07 | 407134 |
| 2021-12-10 | 13.14 | $55.08 | 351000 |
| 2021-12-09 | 13.80 | $55.57 | 367018 |
| 2021-12-08 | 14.30 | $56.26 | 291300 |
| 2021-12-07 | 14.82 | $55.35 | 338700 |
| 2021-12-06 | 15.52 | $55.86 | 427215 |
| 2021-12-03 | 16.26 | $53.46 | 332100 |
| 2021-12-02 | 16.06 | $53.24 | 368861 |
| 2021-12-01 | 15.68 | $50.96 | 288058 |
| 2021-11-30 | 15.28 | $52.24 | 472400 |
| 2021-11-29 | 14.05 | $52.29 | 291900 |
| 2021-11-26 | 12.94 | $52.77 | 206900 |
| 2021-11-24 | 11.76 | $55.50 | 116942 |
| 2021-11-23 | 11.51 | $55.17 | 303600 |
| 2021-11-22 | 11.27 | $55.85 | 176200 |
| 2021-11-19 | 11.16 | $55.94 | 227511 |
| 2021-11-18 | 11.09 | $56.69 | 207267 |
| 2021-11-17 | 11.29 | $56.98 | 241346 |
| 2021-11-16 | 11.50 | $56.79 | 233600 |
| 2021-11-15 | 11.91 | $57.44 | 250700 |
| 2021-11-12 | 12.41 | $56.46 | 252716 |
| 2021-11-11 | 12.99 | $57.33 | 255200 |
| 2021-11-10 | 13.54 | $58.18 | 693639 |
| 2021-11-09 | 14.11 | $56.23 | 650616 |
| 2021-11-08 | 14.10 | $54.40 | 294860 |
| 2021-11-05 | 14.46 | $55.46 | 536895 |
| 2021-11-04 | 14.84 | $53.32 | 214400 |
| 2021-11-03 | 14.65 | $54.33 | 273841 |
| 2021-11-02 | 14.76 | $54.00 | 349100 |
| 2021-11-01 | 14.76 | $54.50 | 457708 |
| 2021-10-29 | 14.75 | $53.78 | 542300 |
| 2021-10-28 | 14.83 | $56.23 | 502912 |
| 2021-10-27 | 15.41 | $57.10 | 223600 |
| 2021-10-26 | 15.82 | $56.40 | 211900 |
| 2021-10-25 | 16.49 | $55.92 | 216851 |
| 2021-10-22 | 17.23 | $56.14 | 182612 |
| 2021-10-21 | 17.75 | $57.09 | 218600 |
| 2021-10-20 | 17.98 | $57.31 | 206819 |
| 2021-10-19 | 18.18 | $56.91 | 212142 |
| 2021-10-18 | 18.63 | $56.89 | 298500 |
| 2021-10-15 | 19.16 | $56.50 | 308123 |
| 2021-10-14 | 19.83 | $55.87 | 256232 |
| 2021-10-13 | 20.72 | $55.19 | 245225 |
| 2021-10-12 | 21.63 | $53.99 | 305436 |
| 2021-10-11 | 22.08 | $52.87 | 174228 |
| 2021-10-08 | 22.10 | $52.51 | 350313 |
| 2021-10-07 | 22.02 | $52.67 | 361500 |
| 2021-10-06 | 22.03 | $52.91 | 432516 |
| 2021-10-05 | 21.74 | $52.59 | 335430 |
| 2021-10-04 | 21.67 | $54.02 | 265400 |
| 2021-10-01 | 21.99 | $54.02 | 267000 |
| 2021-09-30 | 22.31 | $53.50 | 320357 |
| 2021-09-29 | 22.54 | $53.99 | 240700 |
| 2021-09-28 | 22.92 | $55.01 | 315317 |
| 2021-09-27 | 23.51 | $55.34 | 296074 |
| 2021-09-24 | 24.39 | $56.01 | 420736 |
| 2021-09-23 | 25.55 | $57.14 | 722100 |
| 2021-09-22 | 26.70 | $56.99 | 439419 |
| 2021-09-21 | 28.09 | $56.61 | 245206 |
| 2021-09-20 | 29.45 | $56.84 | 337501 |
| 2021-09-17 | 30.94 | $56.87 | 1.0M |
| 2021-09-16 | 32.26 | $57.48 | 332910 |
| 2021-09-15 | 33.55 | $57.40 | 269300 |
| 2021-09-14 | 34.83 | $58.03 | 245400 |
| 2021-09-13 | 36.05 | $58.84 | 185301 |
| 2021-09-10 | 37.03 | $58.40 | 305325 |
| 2021-09-09 | 38.10 | $59.31 | 191100 |
| 2021-09-08 | 38.82 | $60.18 | 460900 |
| 2021-09-07 | 39.36 | $60.26 | 191814 |
| 2021-09-03 | 39.93 | $61.34 | 229800 |
| 2021-09-02 | 40.20 | $61.60 | 344900 |
| 2021-09-01 | 40.48 | $60.51 | 313248 |
| 2021-08-31 | 40.89 | $59.82 | 293900 |
| 2021-08-30 | 41.49 | $59.32 | 234819 |
| 2021-08-27 | 42.19 | $59.68 | 239242 |
| 2021-08-26 | 42.76 | $59.73 | 238808 |
| 2021-08-25 | 43.30 | $60.83 | 390718 |
| 2021-08-24 | 43.86 | $60.25 | 219900 |
| 2021-08-23 | 44.57 | $59.50 | 383005 |
| 2021-08-20 | 45.43 | $58.94 | 299100 |
| 2021-08-19 | 46.37 | $59.23 | 432435 |
| 2021-08-18 | 47.35 | $60.05 | 279562 |
| 2021-08-17 | 48.01 | $61.71 | 212303 |
| 2021-08-16 | 48.61 | $61.27 | 233235 |
| 2021-08-13 | 49.03 | $62.95 | 179686 |
| 2021-08-12 | 49.24 | $62.30 | 450458 |
| 2021-08-11 | 49.53 | $61.78 | 406226 |
| 2021-08-10 | 49.68 | $62.49 | 546831 |
| 2021-08-09 | 49.70 | $65.44 | 393742 |
| 2021-08-06 | 49.01 | $66.63 | 199500 |
| 2021-08-05 | 47.95 | $67.65 | 204900 |
| 2021-08-04 | 46.86 | $66.60 | 195900 |
| 2021-08-03 | 45.71 | $67.69 | 321919 |
| 2021-08-02 | 44.31 | $67.46 | 219733 |
| 2021-07-30 | 42.80 | $68.23 | 232700 |
| 2021-07-29 | 41.02 | $67.94 | 216800 |
| 2021-07-28 | 39.14 | $68.00 | 151849 |
| 2021-07-27 | 37.18 | $68.63 | 186000 |
| 2021-07-26 | 35.12 | $67.75 | 205300 |
| 2021-07-23 | 32.95 | $67.86 | 105000 |
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