Is Prosperity Bancshares, Inc. (PB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Prosperity Bancshares, Inc. (PB) research center and poll results.
NYSE : PB
Prosperity Bancshares, Inc. — Technical Indicators
$73.15 USD
$0.47 (0.65%)
- Volume
- 733.51K
- Average Volume
- 1.12M
- Market Capitalization
- $7.38B
- P/E Ratio
- 13.25
- Dividend Yield
- 3.25%
- Price Target
- $75.50
- Year High
- $77.20
- Year Low
- $61.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.43
- Current Ratio
- $0.68
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
72.66
2026-07-24
Close Price
$73.15
Vol: 885925
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
52.61
Average
68.48
Maximum
82.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 72.66 | $73.15 | 885925 |
| 2026-07-23 | 72.67 | $72.68 | 902228 |
| 2026-07-22 | 72.66 | $73.06 | 637600 |
| 2026-07-21 | 72.63 | $73.16 | 992902 |
| 2026-07-20 | 72.55 | $72.98 | 706400 |
| 2026-07-17 | 72.46 | $73.49 | 883923 |
| 2026-07-16 | 72.32 | $74.73 | 998100 |
| 2026-07-15 | 72.17 | $72.49 | 724600 |
| 2026-07-14 | 72.10 | $72.50 | 1.1M |
| 2026-07-13 | 72.11 | $72.68 | 922000 |
| 2026-07-10 | 72.05 | $71.99 | 996211 |
| 2026-07-09 | 72.01 | $71.50 | 1.3M |
| 2026-07-08 | 71.96 | $70.43 | 1.5M |
| 2026-07-07 | 71.91 | $72.01 | 1.3M |
| 2026-07-06 | 71.78 | $71.08 | 3.0M |
| 2026-07-02 | 71.66 | $70.90 | 4.8M |
| 2026-07-01 | 71.50 | $73.37 | 2.0M |
| 2026-06-30 | 71.26 | $73.03 | 3.6M |
| 2026-06-29 | 70.98 | $73.52 | 1.3M |
| 2026-06-26 | 70.75 | $74.36 | 1.5M |
| 2026-06-25 | 70.50 | $73.38 | 1.3M |
| 2026-06-24 | 70.28 | $72.60 | 1.2M |
| 2026-06-23 | 70.14 | $72.32 | 1.3M |
| 2026-06-22 | 69.98 | $71.57 | 826600 |
| 2026-06-18 | 69.85 | $71.19 | 1.6M |
| 2026-06-17 | 69.75 | $70.78 | 1.3M |
| 2026-06-16 | 69.60 | $71.60 | 674517 |
| 2026-06-15 | 69.43 | $71.16 | 981229 |
| 2026-06-12 | 69.20 | $72.67 | 898432 |
| 2026-06-11 | 68.91 | $71.54 | 745084 |
| 2026-06-10 | 68.65 | $71.11 | 1.1M |
| 2026-06-09 | 68.48 | $70.48 | 1.1M |
| 2026-06-08 | 68.38 | $69.58 | 1.2M |
| 2026-06-05 | 68.37 | $69.36 | 1.2M |
| 2026-06-04 | 68.37 | $68.75 | 1.0M |
| 2026-06-03 | 68.44 | $67.55 | 761318 |
| 2026-06-02 | 68.54 | $68.65 | 967900 |
| 2026-06-01 | 68.53 | $67.41 | 959700 |
| 2026-05-29 | 68.63 | $68.96 | 940177 |
| 2026-05-28 | 68.66 | $69.31 | 577500 |
| 2026-05-27 | 68.64 | $68.92 | 586800 |
| 2026-05-26 | 68.67 | $69.85 | 888700 |
| 2026-05-22 | 68.65 | $69.09 | 362400 |
| 2026-05-21 | 68.63 | $69.12 | 678941 |
| 2026-05-20 | 68.65 | $69.02 | 742237 |
| 2026-05-19 | 68.69 | $67.91 | 750700 |
| 2026-05-18 | 68.78 | $68.15 | 1.1M |
| 2026-05-15 | 68.88 | $66.50 | 635100 |
| 2026-05-14 | 69.06 | $67.01 | 737008 |
| 2026-05-13 | 69.17 | $66.29 | 955808 |
| 2026-05-12 | 69.31 | $67.76 | 1.3M |
| 2026-05-11 | 69.35 | $68.45 | 1.1M |
| 2026-05-08 | 69.39 | $69.26 | 603000 |
| 2026-05-07 | 69.37 | $69.42 | 868071 |
| 2026-05-06 | 69.38 | $70.10 | 821725 |
| 2026-05-05 | 69.30 | $69.55 | 773200 |
| 2026-05-04 | 69.19 | $68.58 | 694649 |
| 2026-05-01 | 69.12 | $69.33 | 978550 |
| 2026-04-30 | 69.00 | $69.65 | 1.0M |
| 2026-04-29 | 68.89 | $68.83 | 1.9M |
| 2026-04-28 | 68.81 | $69.48 | 694600 |
| 2026-04-27 | 68.62 | $69.48 | 631100 |
| 2026-04-24 | 68.41 | $68.66 | 677404 |
| 2026-04-23 | 68.30 | $69.63 | 1.0M |
| 2026-04-22 | 68.13 | $69.78 | 790800 |
| 2026-04-21 | 67.96 | $69.60 | 662846 |
| 2026-04-20 | 67.78 | $70.29 | 684400 |
| 2026-04-17 | 67.50 | $70.05 | 819940 |
| 2026-04-16 | 67.21 | $69.12 | 748400 |
| 2026-04-15 | 66.96 | $69.12 | 1.1M |
| 2026-04-14 | 66.73 | $68.67 | 912300 |
| 2026-04-13 | 66.53 | $69.18 | 1.4M |
| 2026-04-10 | 66.29 | $68.82 | 621925 |
| 2026-04-09 | 66.11 | $69.60 | 1.1M |
| 2026-04-08 | 65.93 | $68.55 | 1.7M |
| 2026-04-07 | 65.84 | $67.32 | 1.1M |
| 2026-04-06 | 65.86 | $67.22 | 644909 |
| 2026-04-02 | 65.93 | $67.02 | 1.0M |
| 2026-04-01 | 66.05 | $67.37 | 1.2M |
| 2026-03-31 | 66.17 | $67.18 | 835829 |
| 2026-03-30 | 66.31 | $65.65 | 842007 |
| 2026-03-27 | 66.57 | $65.36 | 781200 |
| 2026-03-26 | 66.82 | $66.44 | 919700 |
| 2026-03-25 | 67.13 | $66.20 | 811100 |
| 2026-03-24 | 67.40 | $66.41 | 1.2M |
| 2026-03-23 | 67.63 | $65.98 | 1.3M |
| 2026-03-20 | 67.85 | $64.69 | 3.2M |
| 2026-03-19 | 68.29 | $64.26 | 1.1M |
| 2026-03-18 | 68.72 | $64.09 | 1.2M |
| 2026-03-17 | 69.18 | $64.56 | 818200 |
| 2026-03-16 | 69.59 | $64.74 | 1.5M |
| 2026-03-13 | 69.98 | $64.28 | 1.5M |
| 2026-03-12 | 70.49 | $65.36 | 1.4M |
| 2026-03-11 | 71.03 | $65.83 | 1.1M |
| 2026-03-10 | 71.51 | $66.87 | 1.5M |
| 2026-03-09 | 71.91 | $67.59 | 1.8M |
| 2026-03-06 | 72.26 | $68.65 | 1.0M |
| 2026-03-05 | 72.48 | $69.46 | 1.3M |
| 2026-03-04 | 72.66 | $69.75 | 926721 |
| 2026-03-03 | 72.71 | $70.04 | 1.1M |
| 2026-03-02 | 72.69 | $70.91 | 1.4M |
| 2026-02-27 | 72.60 | $70.37 | 1.7M |
| 2026-02-26 | 72.50 | $72.51 | 911100 |
| 2026-02-25 | 72.23 | $71.63 | 898612 |
| 2026-02-24 | 72.29 | $70.96 | 1.3M |
| 2026-02-23 | 72.34 | $70.42 | 956600 |
| 2026-02-20 | 72.42 | $73.53 | 802600 |
| 2026-02-19 | 72.46 | $72.86 | 799200 |
| 2026-02-18 | 72.55 | $73.24 | 960400 |
| 2026-02-17 | 72.50 | $72.77 | 1.1M |
| 2026-02-13 | 72.48 | $72.63 | 1.7M |
| 2026-02-12 | 72.50 | $74.49 | 1.2M |
| 2026-02-11 | 72.40 | $76.03 | 2.7M |
| 2026-02-10 | 72.17 | $75.57 | 1.4M |
| 2026-02-09 | 71.97 | $74.86 | 1.6M |
| 2026-02-06 | 71.85 | $74.51 | 1.7M |
| 2026-02-05 | 71.72 | $73.06 | 1.9M |
| 2026-02-04 | 71.57 | $72.96 | 1.8M |
| 2026-02-03 | 71.47 | $70.78 | 1.6M |
| 2026-02-02 | 71.45 | $69.71 | 2.1M |
| 2026-01-30 | 71.44 | $69.01 | 1.8M |
| 2026-01-29 | 71.45 | $68.43 | 2.4M |
| 2026-01-28 | 71.52 | $67.11 | 5.1M |
| 2026-01-27 | 71.66 | $72.90 | 1.4M |
| 2026-01-26 | 71.53 | $71.97 | 1.0M |
| 2026-01-23 | 71.48 | $71.90 | 701900 |
| 2026-01-22 | 71.43 | $74.45 | 803139 |
| 2026-01-21 | 71.29 | $74.61 | 739300 |
| 2026-01-20 | 71.13 | $72.22 | 761947 |
| 2026-01-16 | 71.09 | $72.39 | 703400 |
| 2026-01-15 | 71.06 | $73.12 | 601000 |
| 2026-01-14 | 70.98 | $72.44 | 514472 |
| 2026-01-13 | 70.96 | $71.35 | 1.1M |
| 2026-01-12 | 71.03 | $71.52 | 847300 |
| 2026-01-09 | 71.13 | $72.51 | 1.1M |
| 2026-01-08 | 71.15 | $71.95 | 723500 |
| 2026-01-07 | 71.07 | $70.16 | 825022 |
| 2026-01-06 | 71.10 | $70.96 | 638200 |
| 2026-01-05 | 71.08 | $70.23 | 889443 |
| 2026-01-02 | 71.08 | $69.63 | 474840 |
| 2025-12-31 | 71.10 | $69.11 | 496200 |
| 2025-12-30 | 71.10 | $69.92 | 569248 |
| 2025-12-29 | 71.08 | $69.81 | 741320 |
| 2025-12-26 | 71.03 | $70.32 | 475900 |
| 2025-12-24 | 70.95 | $71.08 | 264400 |
| 2025-12-23 | 70.87 | $70.78 | 629600 |
| 2025-12-22 | 70.73 | $71.65 | 766817 |
| 2025-12-19 | 70.55 | $71.40 | 1.9M |
| 2025-12-18 | 70.28 | $71.38 | 909046 |
| 2025-12-17 | 70.03 | $71.92 | 794600 |
| 2025-12-16 | 69.71 | $71.50 | 829843 |
| 2025-12-15 | 69.37 | $72.00 | 1.1M |
| 2025-12-12 | 69.11 | $72.83 | 1.4M |
| 2025-12-11 | 68.82 | $73.47 | 955900 |
| 2025-12-10 | 68.50 | $72.96 | 1.3M |
| 2025-12-09 | 68.21 | $70.24 | 1.1M |
| 2025-12-08 | 68.05 | $70.77 | 989225 |
| 2025-12-05 | 67.89 | $70.63 | 788300 |
| 2025-12-04 | 67.67 | $70.23 | 997800 |
| 2025-12-03 | 67.49 | $70.05 | 853123 |
| 2025-12-02 | 67.31 | $69.13 | 838800 |
| 2025-12-01 | 67.18 | $69.48 | 774500 |
| 2025-11-28 | 66.99 | $68.71 | 312629 |
| 2025-11-26 | 66.80 | $68.84 | 836600 |
| 2025-11-25 | 66.61 | $69.39 | 1.1M |
| 2025-11-24 | 66.31 | $67.92 | 974716 |
| 2025-11-21 | 66.10 | $68.21 | 802739 |
| 2025-11-20 | 65.84 | $66.02 | 898600 |
| 2025-11-19 | 65.70 | $66.28 | 740800 |
| 2025-11-18 | 65.53 | $65.46 | 667400 |
| 2025-11-17 | 65.43 | $64.83 | 1.3M |
| 2025-11-14 | 65.39 | $66.81 | 778027 |
| 2025-11-13 | 65.20 | $66.88 | 1.0M |
| 2025-11-12 | 64.95 | $67.17 | 647400 |
| 2025-11-11 | 64.84 | $67.23 | 890831 |
| 2025-11-10 | 64.78 | $66.94 | 861500 |
| 2025-11-07 | 64.66 | $67.53 | 946800 |
| 2025-11-06 | 64.43 | $66.19 | 931635 |
| 2025-11-05 | 64.37 | $66.73 | 1.2M |
| 2025-11-04 | 64.31 | $66.37 | 1.6M |
| 2025-11-03 | 64.27 | $66.54 | 1.3M |
| 2025-10-31 | 64.25 | $65.82 | 1.4M |
| 2025-10-30 | 64.25 | $64.81 | 1.7M |
| 2025-10-29 | 64.28 | $65.12 | 2.6M |
| 2025-10-28 | 64.38 | $63.27 | 974600 |
| 2025-10-27 | 64.53 | $63.75 | 1.3M |
| 2025-10-24 | 64.64 | $63.01 | 975800 |
| 2025-10-23 | 64.82 | $63.19 | 885800 |
| 2025-10-22 | 64.96 | $62.89 | 912014 |
| 2025-10-21 | 65.09 | $63.44 | 841000 |
| 2025-10-20 | 65.17 | $64.01 | 1.1M |
| 2025-10-17 | 65.25 | $63.17 | 937341 |
| 2025-10-16 | 65.39 | $61.89 | 1.8M |
| 2025-10-15 | 65.64 | $64.92 | 932509 |
| 2025-10-14 | 65.69 | $66.09 | 909041 |
| 2025-10-13 | 65.64 | $64.42 | 704214 |
| 2025-10-10 | 65.72 | $62.98 | 980240 |
| 2025-10-09 | 65.96 | $65.06 | 465300 |
| 2025-10-08 | 66.09 | $65.37 | 526511 |
| 2025-10-07 | 66.19 | $65.60 | 520400 |
| 2025-10-06 | 66.26 | $66.09 | 993004 |
| 2025-10-03 | 66.35 | $65.82 | 1.1M |
| 2025-10-02 | 66.46 | $65.58 | 1.7M |
| 2025-10-01 | 66.62 | $66.96 | 1.5M |
| 2025-09-30 | 66.72 | $66.35 | 1.2M |
| 2025-09-29 | 66.85 | $65.97 | 926900 |
| 2025-09-26 | 67.01 | $66.55 | 857900 |
| 2025-09-25 | 67.15 | $66.06 | 799000 |
| 2025-09-24 | 67.32 | $65.40 | 839300 |
| 2025-09-23 | 67.52 | $65.12 | 897800 |
| 2025-09-22 | 67.72 | $65.50 | 913500 |
| 2025-09-19 | 67.93 | $65.98 | 1.9M |
| 2025-09-18 | 68.00 | $67.04 | 1.3M |
| 2025-09-17 | 68.04 | $65.82 | 1.5M |
| 2025-09-16 | 68.12 | $65.21 | 1.1M |
| 2025-09-15 | 68.22 | $65.86 | 794502 |
| 2025-09-12 | 68.29 | $67.84 | 1.0M |
| 2025-09-11 | 68.31 | $67.77 | 971547 |
| 2025-09-10 | 68.35 | $67.32 | 898135 |
| 2025-09-09 | 68.34 | $66.90 | 945301 |
| 2025-09-08 | 68.28 | $68.01 | 1.3M |
| 2025-09-05 | 68.18 | $68.03 | 1.5M |
| 2025-09-04 | 68.05 | $68.80 | 1.1M |
| 2025-09-03 | 67.92 | $68.79 | 757037 |
| 2025-09-02 | 67.79 | $69.06 | 578700 |
| 2025-08-29 | 67.65 | $69.13 | 769700 |
| 2025-08-28 | 67.49 | $69.34 | 1.9M |
| 2025-08-27 | 67.35 | $69.57 | 1.5M |
| 2025-08-26 | 67.20 | $69.37 | 1.1M |
| 2025-08-25 | 67.10 | $69.09 | 1.0M |
| 2025-08-22 | 67.03 | $69.68 | 1.2M |
| 2025-08-21 | 66.93 | $67.45 | 867800 |
| 2025-08-20 | 66.93 | $67.71 | 901912 |
| 2025-08-19 | 67.03 | $67.39 | 885525 |
| 2025-08-18 | 67.30 | $67.37 | 1.1M |
| 2025-08-15 | 67.56 | $67.17 | 786400 |
| 2025-08-14 | 67.88 | $68.30 | 652908 |
| 2025-08-13 | 68.15 | $68.46 | 759600 |
| 2025-08-12 | 68.35 | $67.21 | 1.1M |
| 2025-08-11 | 68.59 | $65.70 | 796222 |
| 2025-08-08 | 69.03 | $66.06 | 647400 |
| 2025-08-07 | 69.42 | $65.40 | 796100 |
| 2025-08-06 | 69.88 | $66.06 | 653500 |
| 2025-08-05 | 70.30 | $66.31 | 760150 |
| 2025-08-04 | 70.69 | $66.19 | 834500 |
| 2025-08-01 | 71.07 | $65.92 | 1.2M |
| 2025-07-31 | 71.46 | $66.62 | 1.4M |
| 2025-07-30 | 71.81 | $66.55 | 836016 |
| 2025-07-29 | 72.13 | $67.36 | 845800 |
| 2025-07-28 | 72.27 | $67.62 | 1.1M |
| 2025-07-25 | 72.40 | $67.70 | 1.1M |
| 2025-07-24 | 72.55 | $67.59 | 1.2M |
| 2025-07-23 | 72.63 | $69.53 | 1.3M |
| 2025-07-22 | 72.62 | $72.89 | 998400 |
| 2025-07-21 | 72.43 | $72.48 | 867704 |
| 2025-07-18 | 72.19 | $73.63 | 534147 |
| 2025-07-17 | 71.90 | $73.78 | 477800 |
| 2025-07-16 | 71.57 | $72.40 | 552517 |
| 2025-07-15 | 71.34 | $71.96 | 608200 |
| 2025-07-14 | 71.12 | $74.56 | 509123 |
| 2025-07-11 | 70.87 | $73.81 | 740200 |
| 2025-07-10 | 70.68 | $74.71 | 613700 |
| 2025-07-09 | 70.49 | $74.29 | 797034 |
| 2025-07-08 | 70.29 | $74.27 | 787533 |
| 2025-07-07 | 70.08 | $73.66 | 605903 |
| 2025-07-03 | 69.82 | $73.86 | 468900 |
| 2025-07-02 | 69.58 | $73.56 | 947200 |
| 2025-07-01 | 69.40 | $72.88 | 1.1M |
| 2025-06-30 | 69.20 | $70.24 | 973800 |
| 2025-06-27 | 69.17 | $70.12 | 1.2M |
| 2025-06-26 | 69.17 | $70.78 | 675017 |
| 2025-06-25 | 69.10 | $69.14 | 712600 |
| 2025-06-24 | 69.18 | $69.30 | 885700 |
| 2025-06-23 | 69.20 | $69.10 | 867318 |
| 2025-06-20 | 69.24 | $67.79 | 1.1M |
| 2025-06-18 | 69.35 | $67.70 | 508310 |
| 2025-06-17 | 69.56 | $67.25 | 610704 |
| 2025-06-16 | 69.84 | $67.72 | 520619 |
| 2025-06-13 | 70.08 | $67.63 | 621500 |
| 2025-06-12 | 70.31 | $69.68 | 515900 |
| 2025-06-11 | 70.43 | $69.97 | 482923 |
| 2025-06-10 | 70.60 | $70.95 | 600400 |
| 2025-06-09 | 70.74 | $70.23 | 409700 |
| 2025-06-06 | 70.79 | $70.00 | 582843 |
| 2025-06-05 | 70.85 | $68.49 | 485706 |
| 2025-06-04 | 70.89 | $69.16 | 726700 |
| 2025-06-03 | 70.89 | $69.77 | 755621 |
| 2025-06-02 | 70.90 | $69.03 | 468900 |
| 2025-05-30 | 70.94 | $69.65 | 581014 |
| 2025-05-29 | 70.87 | $70.12 | 470200 |
| 2025-05-28 | 70.76 | $69.26 | 950537 |
| 2025-05-27 | 70.72 | $70.73 | 603600 |
| 2025-05-23 | 70.57 | $69.79 | 551425 |
| 2025-05-22 | 70.44 | $69.91 | 772739 |
| 2025-05-21 | 70.32 | $69.95 | 604600 |
| 2025-05-20 | 70.19 | $71.96 | 615500 |
| 2025-05-19 | 69.95 | $72.73 | 615943 |
| 2025-05-16 | 69.59 | $72.59 | 813000 |
| 2025-05-15 | 69.25 | $72.20 | 610526 |
| 2025-05-14 | 68.92 | $72.14 | 715300 |
| 2025-05-13 | 68.61 | $73.35 | 571419 |
| 2025-05-12 | 68.22 | $73.75 | 883021 |
| 2025-05-09 | 67.78 | $71.28 | 544740 |
| 2025-05-08 | 67.42 | $71.12 | 635500 |
| 2025-05-07 | 67.24 | $69.31 | 1.1M |
| 2025-05-06 | 66.96 | $69.13 | 399200 |
| 2025-05-05 | 66.70 | $70.02 | 684932 |
| 2025-05-02 | 66.42 | $69.89 | 563617 |
| 2025-05-01 | 66.24 | $68.09 | 446200 |
| 2025-04-30 | 66.41 | $67.90 | 960633 |
| 2025-04-29 | 66.55 | $68.51 | 794600 |
| 2025-04-28 | 66.69 | $67.73 | 652800 |
| 2025-04-25 | 66.83 | $67.14 | 656434 |
| 2025-04-24 | 67.04 | $67.66 | 635114 |
| 2025-04-23 | 67.25 | $67.27 | 1.5M |
| 2025-04-22 | 67.48 | $67.16 | 999744 |
| 2025-04-21 | 67.73 | $65.53 | 689235 |
| 2025-04-17 | 67.98 | $65.80 | 467700 |
| 2025-04-16 | 68.22 | $65.64 | 567100 |
| 2025-04-15 | 68.50 | $65.92 | 831800 |
| 2025-04-14 | 68.74 | $65.63 | 1.2M |
| 2025-04-11 | 69.00 | $64.83 | 1.2M |
| 2025-04-10 | 69.31 | $64.19 | 764709 |
| 2025-04-09 | 69.57 | $67.40 | 674210 |
| 2025-04-08 | 69.71 | $63.76 | 624350 |
| 2025-04-07 | 70.06 | $63.99 | 764527 |
| 2025-04-04 | 70.43 | $64.44 | 1.0M |
| 2025-04-03 | 70.85 | $66.12 | 684523 |
| 2025-04-02 | 71.19 | $71.53 | 369300 |
| 2025-04-01 | 71.31 | $70.67 | 515600 |
| 2025-03-31 | 71.46 | $71.37 | 487119 |
| 2025-03-28 | 71.70 | $70.52 | 430923 |
| 2025-03-27 | 72.01 | $71.46 | 438819 |
| 2025-03-26 | 72.27 | $71.67 | 567300 |
| 2025-03-25 | 72.51 | $72.05 | 750200 |
| 2025-03-24 | 72.74 | $72.16 | 533400 |
| 2025-03-21 | 72.94 | $70.54 | 924179 |
| 2025-03-20 | 73.24 | $70.54 | 504900 |
| 2025-03-19 | 73.59 | $71.26 | 866925 |
| 2025-03-18 | 73.93 | $70.62 | 592700 |
| 2025-03-17 | 74.33 | $70.84 | 660725 |
| 2025-03-14 | 74.68 | $71.06 | 759936 |
| 2025-03-13 | 75.03 | $69.30 | 523000 |
| 2025-03-12 | 75.46 | $70.30 | 707600 |
| 2025-03-11 | 75.93 | $70.66 | 859300 |
| 2025-03-10 | 76.33 | $71.55 | 931426 |
| 2025-03-07 | 76.75 | $72.80 | 791500 |
| 2025-03-06 | 77.15 | $72.84 | 691224 |
| 2025-03-05 | 77.54 | $73.92 | 857983 |
| 2025-03-04 | 77.85 | $73.71 | 876212 |
| 2025-03-03 | 78.10 | $76.16 | 626331 |
| 2025-02-28 | 78.29 | $76.76 | 751000 |
| 2025-02-27 | 78.47 | $76.71 | 328746 |
| 2025-02-26 | 78.60 | $76.45 | 530400 |
| 2025-02-25 | 78.78 | $76.56 | 466232 |
| 2025-02-24 | 78.96 | $76.25 | 494246 |
| 2025-02-21 | 79.11 | $76.50 | 464300 |
| 2025-02-20 | 79.21 | $77.52 | 347443 |
| 2025-02-19 | 79.27 | $78.06 | 377200 |
| 2025-02-18 | 79.34 | $78.63 | 544220 |
| 2025-02-14 | 79.35 | $77.86 | 364211 |
| 2025-02-13 | 79.36 | $78.02 | 473500 |
| 2025-02-12 | 79.40 | $78.02 | 317400 |
| 2025-02-11 | 79.38 | $79.55 | 517500 |
| 2025-02-10 | 79.15 | $78.70 | 395434 |
| 2025-02-07 | 78.89 | $80.00 | 500112 |
| 2025-02-06 | 78.62 | $80.69 | 474400 |
| 2025-02-05 | 78.28 | $80.69 | 481746 |
| 2025-02-04 | 77.98 | $80.25 | 490527 |
| 2025-02-03 | 77.72 | $78.54 | 523800 |
| 2025-01-31 | 77.53 | $80.00 | 992100 |
| 2025-01-30 | 77.29 | $80.32 | 506800 |
| 2025-01-29 | 77.04 | $79.46 | 885023 |
| 2025-01-28 | 76.83 | $80.00 | 769500 |
| 2025-01-27 | 76.65 | $80.23 | 602946 |
| 2025-01-24 | 76.44 | $79.25 | 539000 |
| 2025-01-23 | 76.27 | $78.39 | 506707 |
| 2025-01-22 | 76.09 | $78.79 | 569043 |
| 2025-01-21 | 75.86 | $79.39 | 376926 |
| 2025-01-17 | 75.66 | $78.87 | 345800 |
| 2025-01-16 | 75.63 | $77.97 | 322400 |
| 2025-01-15 | 75.73 | $78.83 | 447246 |
| 2025-01-14 | 75.79 | $77.60 | 561200 |
| 2025-01-13 | 75.97 | $75.12 | 804900 |
| 2025-01-10 | 76.31 | $73.40 | 484844 |
| 2025-01-08 | 76.70 | $74.69 | 453644 |
| 2025-01-07 | 77.01 | $73.77 | 501900 |
| 2025-01-06 | 77.41 | $74.75 | 407000 |
| 2025-01-03 | 77.79 | $75.03 | 459500 |
| 2025-01-02 | 78.20 | $74.68 | 325447 |
| 2024-12-31 | 78.64 | $75.35 | 359840 |
| 2024-12-30 | 79.05 | $75.14 | 229900 |
| 2024-12-27 | 79.48 | $75.43 | 222224 |
| 2024-12-26 | 79.92 | $76.24 | 248730 |
| 2024-12-24 | 80.35 | $76.19 | 102900 |
| 2024-12-23 | 80.79 | $75.69 | 502100 |
| 2024-12-20 | 81.22 | $74.95 | 1.3M |
| 2024-12-19 | 81.59 | $74.11 | 634298 |
| 2024-12-18 | 81.97 | $75.30 | 661117 |
| 2024-12-17 | 82.30 | $78.42 | 554278 |
| 2024-12-16 | 82.49 | $79.99 | 433400 |
| 2024-12-13 | 82.62 | $80.02 | 385958 |
| 2024-12-12 | 82.72 | $81.04 | 387412 |
| 2024-12-11 | 82.82 | $81.91 | 401200 |
| 2024-12-10 | 82.87 | $81.24 | 405306 |
| 2024-12-09 | 82.92 | $80.88 | 419800 |
| 2024-12-06 | 82.88 | $81.93 | 291900 |
| 2024-12-05 | 82.73 | $82.17 | 310841 |
| 2024-12-04 | 82.66 | $83.38 | 257500 |
| 2024-12-03 | 82.19 | $83.34 | 425927 |
| 2024-12-02 | 81.66 | $83.71 | 340700 |
| 2024-11-29 | 81.13 | $83.73 | 221018 |
| 2024-11-27 | 80.60 | $84.17 | 387700 |
| 2024-11-26 | 80.10 | $84.73 | 559100 |
| 2024-11-25 | 79.53 | $85.07 | 802415 |
| 2024-11-22 | 78.98 | $84.30 | 538241 |
| 2024-11-21 | 78.38 | $82.34 | 429000 |
| 2024-11-20 | 77.94 | $81.70 | 402129 |
| 2024-11-19 | 77.52 | $81.83 | 346007 |
| 2024-11-18 | 77.05 | $82.41 | 483600 |
| 2024-11-15 | 76.50 | $82.50 | 578423 |
| 2024-11-14 | 76.02 | $82.09 | 556900 |
| 2024-11-13 | 75.66 | $82.95 | 900727 |
| 2024-11-12 | 75.22 | $82.99 | 701000 |
| 2024-11-11 | 74.71 | $82.23 | 669438 |
| 2024-11-08 | 74.25 | $80.09 | 486734 |
| 2024-11-07 | 73.87 | $78.83 | 765718 |
| 2024-11-06 | 73.48 | $80.88 | 1.2M |
| 2024-11-05 | 72.99 | $73.89 | 328800 |
| 2024-11-04 | 72.81 | $72.70 | 489007 |
| 2024-11-01 | 72.70 | $73.07 | 447924 |
| 2024-10-31 | 72.59 | $73.20 | 626400 |
| 2024-10-30 | 72.44 | $74.21 | 483919 |
| 2024-10-29 | 72.23 | $73.25 | 382523 |
| 2024-10-28 | 72.08 | $74.10 | 498300 |
| 2024-10-25 | 71.98 | $72.26 | 533000 |
| 2024-10-24 | 71.91 | $73.53 | 801800 |
| 2024-10-23 | 71.80 | $73.32 | 1.3M |
| 2024-10-22 | 71.68 | $72.58 | 771200 |
| 2024-10-21 | 71.62 | $71.34 | 648900 |
| 2024-10-18 | 71.67 | $72.98 | 596040 |
| 2024-10-17 | 71.65 | $74.73 | 710140 |
| 2024-10-16 | 71.63 | $74.14 | 612200 |
| 2024-10-15 | 71.57 | $72.93 | 725213 |
| 2024-10-14 | 71.57 | $72.92 | 308515 |
| 2024-10-11 | 71.57 | $72.63 | 389700 |
| 2024-10-10 | 71.57 | $70.86 | 385300 |
| 2024-10-09 | 71.60 | $71.09 | 462744 |
| 2024-10-08 | 71.64 | $70.33 | 358800 |
| 2024-10-07 | 71.73 | $70.56 | 399600 |
| 2024-10-04 | 71.83 | $70.91 | 328500 |
| 2024-10-03 | 71.88 | $70.06 | 270914 |
| 2024-10-02 | 72.04 | $70.17 | 509328 |
| 2024-10-01 | 72.17 | $70.17 | 433700 |
| 2024-09-30 | 72.31 | $72.07 | 480730 |
| 2024-09-27 | 72.38 | $70.80 | 415800 |
| 2024-09-26 | 72.49 | $71.41 | 470400 |
| 2024-09-25 | 72.59 | $70.99 | 495920 |
| 2024-09-24 | 72.65 | $71.34 | 558500 |
| 2024-09-23 | 72.71 | $72.35 | 559300 |
| 2024-09-20 | 72.76 | $72.60 | 2.0M |
| 2024-09-19 | 72.69 | $74.26 | 696535 |
| 2024-09-18 | 72.54 | $72.94 | 548700 |
| 2024-09-17 | 72.44 | $72.94 | 513300 |
| 2024-09-16 | 72.39 | $72.97 | 433106 |
| 2024-09-13 | 72.30 | $72.52 | 395000 |
| 2024-09-12 | 72.21 | $71.47 | 422500 |
| 2024-09-11 | 72.11 | $71.86 | 459239 |
| 2024-09-10 | 72.02 | $72.12 | 346200 |
| 2024-09-09 | 71.87 | $72.55 | 460900 |
| 2024-09-06 | 71.73 | $71.98 | 323213 |
| 2024-09-05 | 71.64 | $73.27 | 668800 |
| 2024-09-04 | 71.45 | $72.72 | 500709 |
| 2024-09-03 | 71.34 | $72.95 | 561848 |
| 2024-08-30 | 71.18 | $73.58 | 429400 |
| 2024-08-29 | 71.00 | $72.98 | 346200 |
| 2024-08-28 | 70.85 | $73.32 | 401100 |
| 2024-08-27 | 70.81 | $72.30 | 348846 |
| 2024-08-26 | 70.85 | $72.46 | 459415 |
| 2024-08-23 | 70.82 | $73.32 | 662005 |
| 2024-08-22 | 70.79 | $71.28 | 341200 |
| 2024-08-21 | 70.85 | $71.34 | 296144 |
| 2024-08-20 | 70.85 | $70.81 | 334620 |
| 2024-08-19 | 70.79 | $71.92 | 333345 |
| 2024-08-16 | 70.65 | $71.21 | 422800 |
| 2024-08-15 | 70.49 | $70.75 | 416736 |
| 2024-08-14 | 70.34 | $69.48 | 370100 |
| 2024-08-13 | 70.34 | $70.04 | 608132 |
| 2024-08-12 | 70.24 | $69.05 | 354200 |
| 2024-08-09 | 70.05 | $69.87 | 447425 |
| 2024-08-08 | 69.75 | $70.14 | 400239 |
| 2024-08-07 | 69.44 | $69.50 | 554200 |
| 2024-08-06 | 69.04 | $70.50 | 1.0M |
| 2024-08-05 | 68.55 | $69.76 | 1.4M |
| 2024-08-02 | 68.02 | $69.89 | 1.1M |
| 2024-08-01 | 67.49 | $70.11 | 619348 |
| 2024-07-31 | 67.01 | $72.52 | 1.3M |
| 2024-07-30 | 66.45 | $73.01 | 781900 |
| 2024-07-29 | 65.83 | $71.81 | 667350 |
| 2024-07-26 | 65.29 | $72.80 | 995100 |
| 2024-07-25 | 64.66 | $72.57 | 1.1M |
| 2024-07-24 | 64.01 | $71.24 | 1.4M |
| 2024-07-23 | 63.40 | $69.55 | 991800 |
| 2024-07-22 | 62.90 | $69.14 | 491700 |
| 2024-07-19 | 62.38 | $68.02 | 442400 |
| 2024-07-18 | 61.93 | $67.77 | 689300 |
| 2024-07-17 | 61.48 | $69.46 | 957100 |
| 2024-07-16 | 60.95 | $68.11 | 1.1M |
| 2024-07-15 | 60.42 | $65.27 | 475204 |
| 2024-07-12 | 60.08 | $63.79 | 738800 |
| 2024-07-11 | 59.86 | $64.07 | 848400 |
| 2024-07-10 | 59.57 | $61.48 | 382101 |
| 2024-07-09 | 59.42 | $60.55 | 451204 |
| 2024-07-08 | 59.36 | $59.22 | 362200 |
| 2024-07-05 | 59.37 | $59.38 | 1.1M |
| 2024-07-03 | 59.41 | $60.50 | 299506 |
| 2024-07-02 | 59.42 | $61.20 | 406027 |
| 2024-07-01 | 59.41 | $60.58 | 746400 |
| 2024-06-28 | 59.50 | $61.14 | 874337 |
| 2024-06-27 | 59.53 | $60.23 | 496718 |
| 2024-06-26 | 59.56 | $59.46 | 619500 |
| 2024-06-25 | 59.67 | $59.00 | 423300 |
| 2024-06-24 | 59.82 | $59.53 | 467000 |
| 2024-06-21 | 59.94 | $58.79 | 989200 |
| 2024-06-20 | 60.16 | $59.03 | 560800 |
| 2024-06-18 | 60.43 | $58.79 | 422400 |
| 2024-06-17 | 60.68 | $58.94 | 595100 |
| 2024-06-14 | 60.99 | $57.50 | 453515 |
| 2024-06-13 | 61.31 | $58.46 | 442800 |
| 2024-06-12 | 61.59 | $59.37 | 703618 |
| 2024-06-11 | 61.81 | $58.33 | 904802 |
| 2024-06-10 | 62.06 | $58.41 | 740330 |
| 2024-06-07 | 62.29 | $59.29 | 636812 |
| 2024-06-06 | 62.50 | $59.53 | 915500 |
| 2024-06-05 | 62.69 | $60.02 | 428400 |
| 2024-06-04 | 62.84 | $60.80 | 497603 |
| 2024-06-03 | 62.97 | $61.03 | 318400 |
| 2024-05-31 | 63.07 | $62.30 | 471541 |
| 2024-05-30 | 63.08 | $61.86 | 258400 |
| 2024-05-29 | 63.12 | $60.72 | 415500 |
| 2024-05-28 | 63.18 | $61.61 | 381637 |
| 2024-05-24 | 63.23 | $62.09 | 244900 |
| 2024-05-23 | 63.31 | $61.93 | 353549 |
| 2024-05-22 | 63.42 | $63.22 | 280313 |
| 2024-05-21 | 63.51 | $64.32 | 409045 |
| 2024-05-20 | 63.43 | $63.94 | 569200 |
| 2024-05-17 | 63.33 | $65.13 | 675547 |
| 2024-05-16 | 63.11 | $63.85 | 419838 |
| 2024-05-15 | 62.90 | $63.95 | 291926 |
| 2024-05-14 | 62.67 | $63.86 | 460217 |
| 2024-05-13 | 62.44 | $63.43 | 339217 |
| 2024-05-10 | 62.28 | $62.98 | 609300 |
| 2024-05-09 | 62.15 | $63.49 | 387700 |
| 2024-05-08 | 62.03 | $63.25 | 475515 |
| 2024-05-07 | 61.92 | $63.11 | 495100 |
| 2024-05-06 | 61.97 | $63.32 | 369100 |
| 2024-05-03 | 62.01 | $63.07 | 445700 |
| 2024-05-02 | 62.03 | $62.52 | 545443 |
| 2024-05-01 | 62.04 | $62.62 | 453849 |
| 2024-04-30 | 62.06 | $61.97 | 553014 |
| 2024-04-29 | 62.10 | $62.60 | 807601 |
| 2024-04-26 | 62.19 | $63.55 | 640645 |
| 2024-04-25 | 62.30 | $64.13 | 812807 |
| 2024-04-24 | 62.35 | $65.08 | 790445 |
| 2024-04-23 | 62.23 | $62.70 | 521404 |
| 2024-04-22 | 62.24 | $61.90 | 377927 |
| 2024-04-19 | 62.30 | $60.77 | 633300 |
| 2024-04-18 | 62.43 | $59.69 | 397700 |
| 2024-04-17 | 62.56 | $59.39 | 402500 |
| 2024-04-16 | 62.63 | $59.23 | 362511 |
| 2024-04-15 | 62.68 | $60.25 | 482400 |
| 2024-04-12 | 62.70 | $60.36 | 405800 |
| 2024-04-11 | 62.71 | $61.01 | 237514 |
| 2024-04-10 | 62.79 | $61.13 | 471902 |
| 2024-04-09 | 62.86 | $64.02 | 378811 |
| 2024-04-08 | 62.81 | $64.26 | 317901 |
| 2024-04-05 | 62.75 | $63.39 | 369800 |
| 2024-04-04 | 62.78 | $62.79 | 298740 |
| 2024-04-03 | 62.81 | $62.88 | 312209 |
| 2024-04-02 | 62.92 | $62.91 | 376500 |
| 2024-04-01 | 62.89 | $64.37 | 500520 |
| 2024-03-28 | 62.77 | $65.78 | 640500 |
| 2024-03-27 | 62.60 | $65.06 | 559535 |
| 2024-03-26 | 62.43 | $62.78 | 609800 |
| 2024-03-25 | 62.43 | $62.82 | 257227 |
| 2024-03-22 | 62.39 | $63.03 | 630600 |
| 2024-03-21 | 62.39 | $63.44 | 565324 |
| 2024-03-20 | 62.37 | $62.34 | 562400 |
| 2024-03-19 | 62.41 | $60.75 | 447300 |
| 2024-03-18 | 62.51 | $60.32 | 516919 |
| 2024-03-15 | 62.67 | $60.61 | 1.3M |
| 2024-03-14 | 62.85 | $60.58 | 523941 |
| 2024-03-13 | 62.99 | $62.44 | 318800 |
| 2024-03-12 | 62.97 | $62.58 | 313225 |
| 2024-03-11 | 63.05 | $63.13 | 330200 |
| 2024-03-08 | 63.05 | $63.07 | 485039 |
| 2024-03-07 | 63.01 | $63.83 | 356100 |
| 2024-03-06 | 62.91 | $63.50 | 660700 |
| 2024-03-05 | 62.86 | $65.01 | 586200 |
| 2024-03-04 | 62.71 | $62.41 | 447100 |
| 2024-03-01 | 62.73 | $61.86 | 551709 |
| 2024-02-29 | 62.77 | $62.41 | 463121 |
| 2024-02-28 | 62.85 | $61.65 | 391609 |
| 2024-02-27 | 63.09 | $62.82 | 549621 |
| 2024-02-26 | 63.30 | $61.98 | 625828 |
| 2024-02-23 | 63.49 | $63.01 | 302600 |
| 2024-02-22 | 63.61 | $63.02 | 355918 |
| 2024-02-21 | 63.71 | $63.23 | 511800 |
| 2024-02-20 | 63.82 | $62.75 | 383900 |
| 2024-02-16 | 64.03 | $63.44 | 469220 |
| 2024-02-15 | 64.16 | $64.26 | 617700 |
| 2024-02-14 | 64.18 | $63.32 | 536419 |
| 2024-02-13 | 64.21 | $62.06 | 1.1M |
| 2024-02-12 | 64.29 | $64.14 | 601564 |
| 2024-02-09 | 64.32 | $63.29 | 541835 |
| 2024-02-08 | 64.43 | $62.14 | 579700 |
| 2024-02-07 | 64.61 | $61.96 | 841600 |
| 2024-02-06 | 64.78 | $62.45 | 733500 |
| 2024-02-05 | 64.98 | $62.00 | 714900 |
| 2024-02-02 | 65.19 | $62.73 | 787800 |
| 2024-02-01 | 65.35 | $62.74 | 886319 |
| 2024-01-31 | 65.50 | $63.91 | 948639 |
| 2024-01-30 | 65.73 | $66.61 | 545600 |
| 2024-01-29 | 65.78 | $67.00 | 560133 |
| 2024-01-26 | 65.86 | $65.75 | 594100 |
| 2024-01-25 | 65.99 | $65.39 | 963330 |
| 2024-01-24 | 66.13 | $64.93 | 1.5M |
| 2024-01-23 | 66.25 | $65.46 | 849200 |
| 2024-01-22 | 66.32 | $66.92 | 626100 |
| 2024-01-19 | 66.25 | $66.18 | 700300 |
| 2024-01-18 | 66.29 | $64.67 | 521308 |
| 2024-01-17 | 66.37 | $63.88 | 845216 |
| 2024-01-16 | 66.51 | $63.70 | 581644 |
| 2024-01-12 | 66.70 | $64.71 | 418610 |
| 2024-01-11 | 66.71 | $65.40 | 607017 |
| 2024-01-10 | 66.57 | $65.71 | 434020 |
| 2024-01-09 | 66.43 | $65.53 | 336604 |
| 2024-01-08 | 66.31 | $66.42 | 442800 |
| 2024-01-05 | 66.14 | $66.08 | 893800 |
| 2024-01-04 | 65.95 | $65.92 | 554500 |
| 2024-01-03 | 65.78 | $65.91 | 779324 |
| 2024-01-02 | 65.65 | $68.34 | 588000 |
| 2023-12-29 | 65.38 | $67.73 | 345725 |
| 2023-12-28 | 65.01 | $68.55 | 422545 |
| 2023-12-27 | 64.58 | $68.34 | 434300 |
| 2023-12-26 | 64.08 | $68.24 | 388500 |
| 2023-12-22 | 63.60 | $67.34 | 449203 |
| 2023-12-21 | 63.18 | $66.79 | 545336 |
| 2023-12-20 | 62.78 | $65.58 | 554400 |
| 2023-12-19 | 62.42 | $67.02 | 552341 |
| 2023-12-18 | 62.05 | $66.13 | 522200 |
| 2023-12-15 | 61.74 | $66.66 | 1.6M |
| 2023-12-14 | 61.36 | $67.59 | 1.3M |
| 2023-12-13 | 60.95 | $64.89 | 1.6M |
| 2023-12-12 | 60.65 | $62.61 | 312837 |
| 2023-12-11 | 60.29 | $63.01 | 398800 |
| 2023-12-08 | 59.90 | $63.04 | 465800 |
| 2023-12-07 | 59.49 | $62.93 | 588336 |
| 2023-12-06 | 59.16 | $62.33 | 612447 |
| 2023-12-05 | 58.88 | $62.64 | 355203 |
| 2023-12-04 | 58.59 | $63.26 | 685600 |
| 2023-12-01 | 58.33 | $63.01 | 1.0M |
| 2023-11-30 | 58.00 | $60.31 | 761500 |
| 2023-11-29 | 57.70 | $59.82 | 822407 |
| 2023-11-28 | 57.44 | $58.45 | 283300 |
| 2023-11-27 | 57.22 | $58.67 | 389703 |
| 2023-11-24 | 56.98 | $58.83 | 106800 |
| 2023-11-22 | 56.77 | $58.74 | 228800 |
| 2023-11-21 | 56.43 | $58.39 | 285100 |
| 2023-11-20 | 56.02 | $59.73 | 338245 |
| 2023-11-17 | 55.56 | $59.87 | 521300 |
| 2023-11-16 | 55.10 | $59.04 | 551400 |
| 2023-11-15 | 54.78 | $59.47 | 555700 |
| 2023-11-14 | 54.43 | $58.87 | 743200 |
| 2023-11-13 | 54.21 | $55.31 | 395200 |
| 2023-11-10 | 54.09 | $55.29 | 468223 |
| 2023-11-09 | 53.91 | $54.87 | 580106 |
| 2023-11-08 | 53.78 | $56.25 | 471100 |
| 2023-11-07 | 53.63 | $56.69 | 481917 |
| 2023-11-06 | 53.48 | $56.96 | 550308 |
| 2023-11-03 | 53.29 | $57.95 | 838512 |
| 2023-11-02 | 53.06 | $56.40 | 853233 |
| 2023-11-01 | 52.90 | $54.45 | 1.0M |
| 2023-10-31 | 52.79 | $54.54 | 838339 |
| 2023-10-30 | 52.66 | $54.05 | 683127 |
| 2023-10-27 | 52.61 | $53.83 | 1.5M |
| 2023-10-26 | 52.65 | $54.60 | 1.4M |
| 2023-10-25 | 52.61 | $52.12 | 1.2M |
| 2023-10-24 | 52.65 | $50.13 | 634300 |
| 2023-10-23 | 52.82 | $50.49 | 688744 |
| 2023-10-20 | 53.01 | $50.73 | 925225 |
| 2023-10-19 | 53.16 | $52.60 | 718119 |
| 2023-10-18 | 53.26 | $52.50 | 473505 |
| 2023-10-17 | 53.43 | $54.39 | 737036 |
| 2023-10-16 | 53.53 | $52.93 | 473210 |
| 2023-10-13 | 53.70 | $51.68 | 486232 |
| 2023-10-12 | 53.96 | $52.30 | 792100 |
| 2023-10-11 | 54.19 | $53.31 | 734200 |
| 2023-10-10 | 54.32 | $53.65 | 529200 |
| 2023-10-09 | 54.44 | $53.09 | 343100 |
| 2023-10-06 | 54.59 | $53.36 | 461500 |
| 2023-10-05 | 54.73 | $53.22 | 409865 |
| 2023-10-04 | 54.84 | $52.25 | 813039 |
| 2023-10-03 | 55.06 | $51.90 | 534900 |
| 2023-10-02 | 55.31 | $53.18 | 520400 |
| 2023-09-29 | 55.57 | $54.58 | 510069 |
| 2023-09-28 | 55.68 | $53.80 | 666300 |
| 2023-09-27 | 55.82 | $52.86 | 396900 |
| 2023-09-26 | 56.02 | $53.56 | 419731 |
| 2023-09-25 | 56.18 | $54.21 | 361722 |
| 2023-09-22 | 56.29 | $53.78 | 469100 |
| 2023-09-21 | 56.43 | $54.60 | 660447 |
| 2023-09-20 | 56.52 | $55.86 | 652043 |
| 2023-09-19 | 56.52 | $56.44 | 665828 |
| 2023-09-18 | 56.56 | $56.45 | 881048 |
| 2023-09-15 | 56.59 | $56.85 | 1.6M |
| 2023-09-14 | 56.60 | $56.89 | 692615 |
| 2023-09-13 | 56.57 | $55.94 | 475600 |
| 2023-09-12 | 56.61 | $56.06 | 426620 |
| 2023-09-11 | 56.77 | $55.95 | 537911 |
| 2023-09-08 | 57.00 | $56.17 | 351344 |
| 2023-09-07 | 57.20 | $55.51 | 712300 |
| 2023-09-06 | 57.43 | $56.55 | 458100 |
| 2023-09-05 | 57.66 | $56.99 | 442633 |
| 2023-09-01 | 57.93 | $58.41 | 553000 |
| 2023-08-31 | 58.14 | $56.81 | 752306 |
| 2023-08-30 | 58.45 | $56.59 | 365500 |
| 2023-08-29 | 58.78 | $56.84 | 368420 |
| 2023-08-28 | 59.09 | $56.73 | 549311 |
| 2023-08-25 | 59.42 | $56.28 | 388900 |
| 2023-08-24 | 59.77 | $56.64 | 337004 |
| 2023-08-23 | 60.04 | $56.50 | 444236 |
| 2023-08-22 | 60.35 | $55.78 | 443821 |
| 2023-08-21 | 60.63 | $57.31 | 585300 |
| 2023-08-18 | 60.87 | $57.05 | 1.0M |
| 2023-08-17 | 61.09 | $57.01 | 473700 |
| 2023-08-16 | 61.34 | $56.25 | 606932 |
| 2023-08-15 | 61.66 | $56.83 | 649500 |
| 2023-08-14 | 61.88 | $59.14 | 520000 |
| 2023-08-11 | 61.84 | $60.52 | 393600 |
| 2023-08-10 | 61.67 | $60.34 | 516300 |
| 2023-08-09 | 61.58 | $60.06 | 500300 |
| 2023-08-08 | 61.47 | $61.06 | 715100 |
| 2023-08-07 | 61.27 | $62.47 | 800326 |
| 2023-08-04 | 60.96 | $62.63 | 618500 |
| 2023-08-03 | 60.62 | $63.02 | 422500 |
| 2023-08-02 | 60.25 | $63.05 | 592519 |
| 2023-08-01 | 59.90 | $63.18 | 634335 |
| 2023-07-31 | 59.62 | $63.32 | 5.2M |
| 2023-07-28 | 59.28 | $63.14 | 973700 |
| 2023-07-27 | 58.98 | $62.18 | 899915 |
| 2023-07-26 | 58.69 | $62.72 | 1.6M |
| 2023-07-25 | 58.41 | $61.32 | 815600 |
| 2023-07-24 | 58.15 | $62.20 | 895100 |
| 2023-07-21 | 57.81 | $61.26 | 626341 |
| 2023-07-20 | 57.57 | $62.17 | 1.2M |
| 2023-07-19 | 57.39 | $62.57 | 1.0M |
| 2023-07-18 | 57.19 | $61.25 | 957400 |
| 2023-07-17 | 57.10 | $58.42 | 730900 |
| 2023-07-14 | 57.16 | $57.11 | 891506 |
| 2023-07-13 | 57.25 | $58.43 | 637900 |
| 2023-07-12 | 57.34 | $57.93 | 565100 |
| 2023-07-11 | 57.44 | $57.05 | 637400 |
| 2023-07-10 | 57.63 | $56.24 | 592800 |
| 2023-07-07 | 57.89 | $55.74 | 1.4M |
| 2023-07-06 | 58.21 | $55.66 | 627820 |
| 2023-07-05 | 58.44 | $56.10 | 686300 |
| 2023-07-03 | 58.60 | $57.64 | 354808 |
| 2023-06-30 | 58.73 | $56.48 | 346518 |
| 2023-06-29 | 58.83 | $57.13 | 488134 |
| 2023-06-28 | 58.83 | $56.47 | 462226 |
| 2023-06-27 | 58.92 | $56.98 | 657133 |
| 2023-06-26 | 58.99 | $56.14 | 865500 |
| 2023-06-23 | 59.07 | $55.49 | 986023 |
| 2023-06-22 | 59.21 | $56.43 | 799245 |
| 2023-06-21 | 59.40 | $58.44 | 614425 |
| 2023-06-20 | 59.53 | $58.63 | 590100 |
| 2023-06-16 | 59.61 | $59.39 | 1.2M |
| 2023-06-15 | 59.71 | $59.62 | 722023 |
| 2023-06-14 | 59.83 | $59.00 | 697004 |
| 2023-06-13 | 59.83 | $60.33 | 628515 |
| 2023-06-12 | 59.84 | $59.81 | 832313 |
| 2023-06-09 | 59.79 | $60.89 | 420100 |
| 2023-06-08 | 59.68 | $61.34 | 450800 |
| 2023-06-07 | 59.63 | $62.15 | 574600 |
| 2023-06-06 | 59.53 | $60.37 | 1.1M |
| 2023-06-05 | 59.50 | $59.31 | 626608 |
| 2023-06-02 | 59.61 | $60.26 | 695400 |
| 2023-06-01 | 59.55 | $58.34 | 700422 |
| 2023-05-31 | 59.62 | $57.18 | 1.0M |
| 2023-05-30 | 59.72 | $58.38 | 477424 |
| 2023-05-26 | 59.87 | $58.20 | 478200 |
| 2023-05-25 | 60.09 | $57.76 | 990800 |
| 2023-05-24 | 60.32 | $58.44 | 598405 |
| 2023-05-23 | 60.41 | $60.10 | 1.1M |
| 2023-05-22 | 60.36 | $61.06 | 487100 |
| 2023-05-19 | 60.34 | $60.29 | 802922 |
| 2023-05-18 | 60.35 | $61.42 | 635800 |
| 2023-05-17 | 60.33 | $61.99 | 780609 |
| 2023-05-16 | 60.31 | $58.90 | 880042 |
| 2023-05-15 | 60.38 | $60.64 | 622800 |
| 2023-05-12 | 60.42 | $58.81 | 696829 |
| 2023-05-11 | 60.46 | $58.72 | 745116 |
| 2023-05-10 | 60.59 | $60.21 | 683729 |
| 2023-05-09 | 60.61 | $60.18 | 631005 |
| 2023-05-08 | 60.68 | $59.73 | 453000 |
| 2023-05-05 | 60.76 | $61.68 | 1.1M |
| 2023-05-04 | 60.71 | $59.04 | 1.3M |
| 2023-05-03 | 60.76 | $59.70 | 1.4M |
| 2023-05-02 | 60.79 | $59.14 | 872400 |
| 2023-05-01 | 60.87 | $61.33 | 564100 |
| 2023-04-28 | 60.88 | $62.62 | 3.3M |
| 2023-04-27 | 60.79 | $62.35 | 940732 |
| 2023-04-26 | 60.79 | $60.30 | 717300 |
| 2023-04-25 | 60.88 | $59.00 | 913900 |
| 2023-04-24 | 61.05 | $60.66 | 518700 |
| 2023-04-21 | 61.17 | $60.64 | 512438 |
| 2023-04-20 | 61.15 | $61.03 | 503028 |
| 2023-04-19 | 61.15 | $61.52 | 532500 |
| 2023-04-18 | 61.26 | $60.37 | 578900 |
| 2023-04-17 | 61.35 | $61.33 | 513500 |
| 2023-04-14 | 61.38 | $59.71 | 794300 |
| 2023-04-13 | 61.62 | $61.25 | 485207 |
| 2023-04-12 | 61.78 | $60.70 | 486200 |
| 2023-04-11 | 61.86 | $61.58 | 350700 |
| 2023-04-10 | 61.89 | $61.25 | 499100 |
| 2023-04-06 | 62.03 | $60.60 | 804402 |
| 2023-04-05 | 62.36 | $60.07 | 517300 |
| 2023-04-04 | 62.87 | $60.26 | 654600 |
| 2023-04-03 | 63.38 | $60.89 | 654436 |
| 2023-03-31 | 63.93 | $61.52 | 733232 |
| 2023-03-30 | 64.47 | $60.77 | 878300 |
| 2023-03-29 | 64.99 | $62.37 | 478011 |
| 2023-03-28 | 65.50 | $62.15 | 503300 |
| 2023-03-27 | 66.06 | $62.36 | 804300 |
| 2023-03-24 | 66.62 | $62.97 | 1.8M |
| 2023-03-23 | 67.17 | $60.26 | 1.0M |
| 2023-03-22 | 67.86 | $61.08 | 622800 |
| 2023-03-21 | 68.52 | $63.68 | 833604 |
| 2023-03-20 | 69.06 | $62.14 | 900427 |
| 2023-03-17 | 69.70 | $61.90 | 1.5M |
| 2023-03-16 | 70.34 | $64.67 | 1.2M |
| 2023-03-15 | 70.89 | $64.40 | 1.5M |
| 2023-03-14 | 71.45 | $62.18 | 1.4M |
| 2023-03-13 | 72.17 | $62.24 | 3.7M |
| 2023-03-10 | 72.86 | $64.11 | 2.8M |
| 2023-03-09 | 73.48 | $67.10 | 797938 |
| 2023-03-08 | 74.01 | $70.27 | 469413 |
| 2023-03-07 | 74.43 | $70.47 | 385900 |
| 2023-03-06 | 74.79 | $71.90 | 429228 |
| 2023-03-03 | 75.11 | $72.31 | 365300 |
| 2023-03-02 | 75.37 | $71.32 | 604246 |
| 2023-03-01 | 75.64 | $72.44 | 660400 |
| 2023-02-28 | 75.81 | $73.49 | 581221 |
| 2023-02-27 | 75.85 | $73.38 | 446800 |
| 2023-02-24 | 75.91 | $74.12 | 411245 |
| 2023-02-23 | 75.94 | $74.09 | 410800 |
| 2023-02-22 | 76.02 | $74.11 | 488022 |
| 2023-02-21 | 75.95 | $74.49 | 631200 |
| 2023-02-17 | 75.97 | $75.02 | 418900 |
| 2023-02-16 | 75.90 | $74.65 | 370833 |
| 2023-02-15 | 75.79 | $75.69 | 525929 |
| 2023-02-14 | 75.65 | $75.57 | 397300 |
| 2023-02-13 | 75.59 | $76.66 | 353302 |
| 2023-02-10 | 75.51 | $76.03 | 422400 |
| 2023-02-09 | 75.46 | $76.49 | 471500 |
| 2023-02-08 | 75.32 | $77.73 | 447039 |
| 2023-02-07 | 75.13 | $78.55 | 624500 |
| 2023-02-06 | 74.88 | $77.81 | 373300 |
| 2023-02-03 | 74.71 | $78.25 | 527120 |
| 2023-02-02 | 74.42 | $77.53 | 484806 |
| 2023-02-01 | 74.17 | $76.70 | 521600 |
| 2023-01-31 | 73.94 | $75.86 | 1.2M |
| 2023-01-30 | 73.78 | $74.23 | 418700 |
| 2023-01-27 | 73.72 | $74.64 | 541700 |
| 2023-01-26 | 73.57 | $74.78 | 782013 |
| 2023-01-25 | 73.42 | $75.58 | 896200 |
| 2023-01-24 | 73.21 | $72.82 | 680827 |
| 2023-01-23 | 73.13 | $74.73 | 604600 |
| 2023-01-20 | 72.95 | $73.67 | 424945 |
| 2023-01-19 | 72.72 | $72.40 | 446800 |
| 2023-01-18 | 72.53 | $72.90 | 459900 |
| 2023-01-17 | 72.30 | $74.46 | 310881 |
| 2023-01-13 | 71.98 | $75.02 | 386824 |
| 2023-01-12 | 71.68 | $74.95 | 399221 |
| 2023-01-11 | 71.43 | $73.69 | 283739 |
| 2023-01-10 | 71.29 | $74.07 | 303600 |
| 2023-01-09 | 71.15 | $73.49 | 311214 |
| 2023-01-06 | 71.07 | $74.39 | 336140 |
| 2023-01-05 | 70.94 | $72.44 | 267500 |
| 2023-01-04 | 70.90 | $72.61 | 438537 |
| 2023-01-03 | 70.89 | $72.14 | 474700 |
| 2022-12-30 | 71.04 | $72.68 | 456400 |
| 2022-12-29 | 71.17 | $72.94 | 378300 |
| 2022-12-28 | 71.30 | $71.68 | 279641 |
| 2022-12-27 | 71.44 | $71.72 | 196800 |
| 2022-12-23 | 71.56 | $71.41 | 271121 |
| 2022-12-22 | 71.80 | $71.18 | 411319 |
| 2022-12-21 | 72.02 | $71.07 | 610037 |
| 2022-12-20 | 72.24 | $69.18 | 456700 |
| 2022-12-19 | 72.49 | $68.49 | 281800 |
| 2022-12-16 | 72.76 | $68.36 | 973300 |
| 2022-12-15 | 72.99 | $68.17 | 566000 |
| 2022-12-14 | 73.28 | $69.00 | 534225 |
| 2022-12-13 | 73.51 | $69.79 | 610000 |
| 2022-12-12 | 73.72 | $70.95 | 400500 |
| 2022-12-09 | 73.87 | $71.28 | 515200 |
| 2022-12-08 | 74.07 | $71.84 | 366441 |
| 2022-12-07 | 74.10 | $71.86 | 313000 |
| 2022-12-06 | 74.15 | $71.71 | 473800 |
| 2022-12-05 | 74.19 | $72.35 | 345400 |
| 2022-12-02 | 74.16 | $75.20 | 276300 |
| 2022-12-01 | 73.93 | $75.20 | 316929 |
| 2022-11-30 | 73.73 | $75.57 | 647000 |
| 2022-11-29 | 73.54 | $74.42 | 229900 |
| 2022-11-28 | 73.40 | $74.20 | 323709 |
| 2022-11-25 | 73.27 | $76.20 | 87900 |
| 2022-11-23 | 72.98 | $75.49 | 409800 |
| 2022-11-22 | 72.79 | $75.51 | 308217 |
| 2022-11-21 | 72.71 | $74.29 | 351300 |
| 2022-11-18 | 72.67 | $73.81 | 362800 |
| 2022-11-17 | 72.60 | $73.00 | 442400 |
| 2022-11-16 | 72.54 | $73.84 | 444600 |
| 2022-11-15 | 72.56 | $73.72 | 328100 |
| 2022-11-14 | 72.58 | $74.05 | 402400 |
| 2022-11-11 | 72.58 | $73.91 | 426800 |
| 2022-11-10 | 72.52 | $75.14 | 489400 |
| 2022-11-09 | 72.41 | $72.59 | 398500 |
| 2022-11-08 | 72.28 | $72.88 | 285239 |
| 2022-11-07 | 72.13 | $72.46 | 370100 |
| 2022-11-04 | 71.93 | $71.68 | 214642 |
| 2022-11-03 | 71.80 | $70.61 | 237334 |
| 2022-11-02 | 71.81 | $71.26 | 444400 |
| 2022-11-01 | 71.81 | $71.73 | 395900 |
| 2022-10-31 | 71.81 | $71.57 | 972000 |
| 2022-10-28 | 71.64 | $71.72 | 489447 |
| 2022-10-27 | 71.39 | $70.25 | 675200 |
| 2022-10-26 | 71.22 | $71.68 | 995700 |
| 2022-10-25 | 71.02 | $74.04 | 717800 |
| 2022-10-24 | 70.65 | $73.50 | 456630 |
| 2022-10-21 | 70.38 | $72.30 | 563047 |
| 2022-10-20 | 70.18 | $71.95 | 486347 |
| 2022-10-19 | 70.05 | $74.07 | 516900 |
| 2022-10-18 | 69.90 | $74.24 | 464400 |
| 2022-10-17 | 69.78 | $74.11 | 497846 |
| 2022-10-14 | 69.68 | $72.63 | 654739 |
| 2022-10-13 | 69.58 | $72.93 | 706100 |
| 2022-10-12 | 69.53 | $70.05 | 643900 |
| 2022-10-11 | 69.53 | $69.87 | 840800 |
| 2022-10-10 | 69.55 | $68.31 | 419324 |
| 2022-10-07 | 69.75 | $69.27 | 323949 |
| 2022-10-06 | 69.84 | $70.77 | 385300 |
| 2022-10-05 | 69.87 | $71.14 | 464915 |
| 2022-10-04 | 69.83 | $71.71 | 508926 |
| 2022-10-03 | 69.71 | $68.31 | 394300 |
| 2022-09-30 | 69.79 | $66.68 | 555700 |
| 2022-09-29 | 69.99 | $66.82 | 404800 |
| 2022-09-28 | 70.19 | $67.68 | 484642 |
| 2022-09-27 | 70.38 | $66.74 | 362900 |
| 2022-09-26 | 70.62 | $67.95 | 346200 |
| 2022-09-23 | 70.85 | $68.40 | 374500 |
| 2022-09-22 | 71.13 | $69.39 | 423805 |
| 2022-09-21 | 71.33 | $70.95 | 403300 |
| 2022-09-20 | 71.49 | $71.90 | 465021 |
| 2022-09-19 | 71.65 | $72.15 | 351800 |
| 2022-09-16 | 71.88 | $70.66 | 1.1M |
| 2022-09-15 | 72.23 | $71.75 | 432300 |
| 2022-09-14 | 72.51 | $70.23 | 390105 |
| 2022-09-13 | 72.87 | $70.23 | 390600 |
| 2022-09-12 | 73.18 | $72.26 | 333934 |
| 2022-09-09 | 73.38 | $71.12 | 480548 |
| 2022-09-08 | 73.59 | $71.30 | 384400 |
| 2022-09-07 | 73.74 | $70.27 | 433500 |
| 2022-09-06 | 73.90 | $69.42 | 540800 |
| 2022-09-02 | 74.08 | $69.99 | 393409 |
| 2022-09-01 | 74.28 | $70.60 | 360400 |
| 2022-08-31 | 74.38 | $70.88 | 438900 |
| 2022-08-30 | 74.51 | $71.37 | 315400 |
| 2022-08-29 | 74.58 | $71.66 | 273400 |
| 2022-08-26 | 74.71 | $72.51 | 338000 |
| 2022-08-25 | 74.79 | $73.90 | 344700 |
| 2022-08-24 | 74.72 | $73.43 | 360549 |
| 2022-08-23 | 74.72 | $74.15 | 386929 |
| 2022-08-22 | 74.64 | $75.05 | 325500 |
| 2022-08-19 | 74.50 | $76.91 | 388300 |
| 2022-08-18 | 74.18 | $77.50 | 298142 |
| 2022-08-17 | 73.82 | $77.32 | 309510 |
| 2022-08-16 | 73.45 | $77.44 | 407900 |
| 2022-08-15 | 73.06 | $76.59 | 365700 |
| 2022-08-12 | 72.63 | $76.10 | 285234 |
| 2022-08-11 | 72.22 | $75.43 | 340127 |
| 2022-08-10 | 71.75 | $74.30 | 398800 |
| 2022-08-09 | 71.39 | $73.42 | 259800 |
| 2022-08-08 | 71.13 | $73.10 | 221800 |
| 2022-08-05 | 70.91 | $73.96 | 372910 |
| 2022-08-04 | 70.65 | $72.51 | 314738 |
| 2022-08-03 | 70.50 | $73.48 | 407332 |
| 2022-08-02 | 70.27 | $72.90 | 441700 |
| 2022-08-01 | 70.10 | $74.22 | 350100 |
| 2022-07-29 | 69.87 | $74.09 | 1.7M |
| 2022-07-28 | 69.58 | $72.59 | 505102 |
| 2022-07-27 | 69.37 | $73.39 | 649306 |
| 2022-07-26 | 69.15 | $72.49 | 645231 |
| 2022-07-25 | 69.00 | $72.23 | 578300 |
| 2022-07-22 | 68.88 | $70.45 | 372407 |
| 2022-07-21 | 68.72 | $70.29 | 364730 |
| 2022-07-20 | 68.65 | $69.96 | 490400 |
| 2022-07-19 | 68.57 | $69.72 | 322544 |
| 2022-07-18 | 68.48 | $67.93 | 365400 |
| 2022-07-15 | 68.40 | $67.85 | 387100 |
| 2022-07-14 | 68.39 | $66.05 | 384900 |
| 2022-07-13 | 68.46 | $67.07 | 573600 |
| 2022-07-12 | 68.47 | $68.39 | 464306 |
| 2022-07-11 | 68.46 | $68.58 | 288200 |
| 2022-07-08 | 68.53 | $68.76 | 428449 |
| 2022-07-07 | 68.70 | $69.50 | 449100 |
| 2022-07-06 | 68.89 | $68.91 | 441801 |
| 2022-07-05 | 69.06 | $69.50 | 397612 |
| 2022-07-01 | 69.19 | $69.62 | 494200 |
| 2022-06-30 | 69.36 | $68.27 | 624640 |
| 2022-06-29 | 69.53 | $68.38 | 518400 |
| 2022-06-28 | 69.74 | $69.11 | 769609 |
| 2022-06-27 | 69.92 | $69.49 | 416301 |
| 2022-06-24 | 70.01 | $69.84 | 1.3M |
| 2022-06-23 | 70.06 | $67.16 | 596639 |
| 2022-06-22 | 70.21 | $68.90 | 685524 |
| 2022-06-21 | 70.30 | $68.40 | 669617 |
| 2022-06-17 | 70.34 | $67.96 | 1.4M |
| 2022-06-16 | 70.44 | $66.26 | 998600 |
| 2022-06-15 | 70.62 | $67.66 | 803716 |
| 2022-06-14 | 70.78 | $67.37 | 735100 |
| 2022-06-13 | 70.80 | $67.37 | 736434 |
| 2022-06-10 | 70.82 | $68.19 | 607806 |
| 2022-06-09 | 70.81 | $69.88 | 505248 |
| 2022-06-08 | 70.68 | $72.17 | 534143 |
| 2022-06-07 | 70.47 | $73.44 | 580400 |
| 2022-06-06 | 70.25 | $72.19 | 316400 |
| 2022-06-03 | 70.06 | $72.09 | 242543 |
| 2022-06-02 | 69.86 | $73.06 | 275013 |
| 2022-06-01 | 69.67 | $71.77 | 335400 |
| 2022-05-31 | 69.48 | $72.50 | 939211 |
| 2022-05-27 | 69.21 | $72.61 | 341100 |
| 2022-05-26 | 68.85 | $71.42 | 451000 |
| 2022-05-25 | 68.62 | $70.80 | 409818 |
| 2022-05-24 | 68.37 | $70.22 | 399811 |
| 2022-05-23 | 68.12 | $70.62 | 507910 |
| 2022-05-20 | 67.93 | $69.31 | 1.1M |
| 2022-05-19 | 67.77 | $69.82 | 713900 |
| 2022-05-18 | 67.66 | $70.00 | 637100 |
| 2022-05-17 | 67.61 | $70.83 | 591500 |
| 2022-05-16 | 67.52 | $67.68 | 598700 |
| 2022-05-13 | 67.47 | $67.77 | 613800 |
| 2022-05-12 | 67.42 | $68.04 | 933100 |
| 2022-05-11 | 67.37 | $67.34 | 544638 |
| 2022-05-10 | 67.31 | $67.95 | 577841 |
| 2022-05-09 | 67.25 | $68.92 | 737100 |
| 2022-05-06 | 67.13 | $68.52 | 832100 |
| 2022-05-05 | 67.03 | $68.05 | 609500 |
| 2022-05-04 | 67.03 | $69.18 | 566600 |
| 2022-05-03 | 66.98 | $67.97 | 781718 |
| 2022-05-02 | 67.02 | $67.10 | 878248 |
| 2022-04-29 | 67.13 | $65.38 | 1.8M |
| 2022-04-28 | 67.33 | $66.95 | 701700 |
| 2022-04-27 | 67.50 | $65.80 | 720437 |
| 2022-04-26 | 67.80 | $65.09 | 729100 |
| 2022-04-25 | 68.08 | $66.87 | 663000 |
| 2022-04-22 | 68.29 | $66.05 | 506537 |
| 2022-04-21 | 68.49 | $67.72 | 531500 |
| 2022-04-20 | 68.59 | $69.07 | 365800 |
| 2022-04-19 | 68.72 | $68.90 | 456421 |
| 2022-04-18 | 68.84 | $66.81 | 307200 |
| 2022-04-14 | 69.08 | $66.74 | 412346 |
| 2022-04-13 | 69.33 | $67.07 | 406100 |
| 2022-04-12 | 69.61 | $66.04 | 452900 |
| 2022-04-11 | 69.85 | $66.73 | 413200 |
| 2022-04-08 | 70.05 | $66.49 | 468600 |
| 2022-04-07 | 70.26 | $66.66 | 674500 |
| 2022-04-06 | 70.48 | $67.90 | 385000 |
| 2022-04-05 | 70.67 | $68.25 | 390100 |
| 2022-04-04 | 70.77 | $68.77 | 423630 |
| 2022-04-01 | 70.85 | $69.37 | 682600 |
| 2022-03-31 | 70.93 | $69.38 | 407509 |
| 2022-03-30 | 71.14 | $70.37 | 378900 |
| 2022-03-29 | 71.31 | $71.73 | 365500 |
| 2022-03-28 | 71.27 | $70.66 | 345336 |
| 2022-03-25 | 71.46 | $71.03 | 404600 |
| 2022-03-24 | 71.63 | $70.08 | 354600 |
| 2022-03-23 | 71.69 | $69.68 | 485335 |
| 2022-03-22 | 71.86 | $71.72 | 490400 |
| 2022-03-21 | 71.96 | $71.28 | 348405 |
| 2022-03-18 | 72.12 | $71.65 | 1.2M |
| 2022-03-17 | 72.23 | $71.80 | 425931 |
| 2022-03-16 | 72.45 | $72.64 | 588400 |
| 2022-03-15 | 72.61 | $70.81 | 449600 |
| 2022-03-14 | 72.79 | $70.76 | 636700 |
| 2022-03-11 | 73.00 | $70.58 | 706120 |
| 2022-03-10 | 73.23 | $71.15 | 596000 |
| 2022-03-09 | 73.46 | $71.63 | 383300 |
| 2022-03-08 | 73.68 | $70.21 | 632718 |
| 2022-03-07 | 73.89 | $70.41 | 719837 |
| 2022-03-04 | 74.09 | $71.06 | 562335 |
| 2022-03-03 | 74.21 | $73.62 | 334600 |
| 2022-03-02 | 74.19 | $73.65 | 465727 |
| 2022-03-01 | 74.21 | $71.01 | 631900 |
| 2022-02-28 | 74.32 | $74.46 | 458800 |
| 2022-02-25 | 74.27 | $74.49 | 456600 |
| 2022-02-24 | 74.23 | $71.23 | 387600 |
| 2022-02-23 | 74.41 | $72.94 | 321723 |
| 2022-02-22 | 74.56 | $73.78 | 292600 |
| 2022-02-18 | 74.67 | $74.51 | 311300 |
| 2022-02-17 | 74.67 | $73.95 | 304400 |
| 2022-02-16 | 74.77 | $76.02 | 228700 |
| 2022-02-15 | 74.83 | $75.98 | 329900 |
| 2022-02-14 | 74.94 | $74.39 | 428400 |
| 2022-02-11 | 75.20 | $74.91 | 317125 |
| 2022-02-10 | 75.43 | $75.18 | 359712 |
| 2022-02-09 | 75.60 | $75.80 | 273800 |
| 2022-02-08 | 75.72 | $76.02 | 380706 |
| 2022-02-07 | 75.80 | $74.37 | 238601 |
| 2022-02-04 | 75.94 | $74.46 | 245900 |
| 2022-02-03 | 76.01 | $73.34 | 258723 |
| 2022-02-02 | 76.05 | $73.38 | 495115 |
| 2022-02-01 | 76.09 | $73.97 | 300331 |
| 2022-01-31 | 76.03 | $73.25 | 798500 |
| 2022-01-28 | 75.98 | $73.34 | 430100 |
| 2022-01-27 | 75.93 | $73.83 | 553100 |
| 2022-01-26 | 75.87 | $74.77 | 586000 |
| 2022-01-25 | 75.76 | $75.92 | 473900 |
| 2022-01-24 | 75.56 | $75.99 | 551600 |
| 2022-01-21 | 75.34 | $74.58 | 408203 |
| 2022-01-20 | 75.17 | $75.87 | 454847 |
| 2022-01-19 | 74.92 | $77.33 | 521000 |
| 2022-01-18 | 74.52 | $78.17 | 409621 |
| 2022-01-14 | 74.15 | $79.55 | 296000 |
| 2022-01-13 | 73.76 | $79.41 | 420639 |
| 2022-01-12 | 73.39 | $78.64 | 397405 |
| 2022-01-11 | 73.04 | $78.14 | 377044 |
| 2022-01-10 | 72.75 | $77.61 | 410835 |
| 2022-01-07 | 72.55 | $77.19 | 391500 |
| 2022-01-06 | 72.35 | $76.01 | 342024 |
| 2022-01-05 | 72.22 | $74.04 | 396730 |
| 2022-01-04 | 72.20 | $74.22 | 595800 |
| 2022-01-03 | 72.20 | $72.67 | 451947 |
| 2021-12-31 | 72.16 | $72.30 | 283700 |
| 2021-12-30 | 72.17 | $72.35 | 200308 |
| 2021-12-29 | 72.09 | $72.71 | 227448 |
| 2021-12-28 | 72.02 | $72.44 | 235329 |
| 2021-12-27 | 72.03 | $71.94 | 217500 |
| 2021-12-23 | 72.07 | $71.56 | 241000 |
| 2021-12-22 | 72.29 | $71.30 | 271900 |
| 2021-12-21 | 72.54 | $70.87 | 238423 |
| 2021-12-20 | 72.77 | $69.33 | 330600 |
| 2021-12-17 | 73.04 | $70.69 | 1.3M |
| 2021-12-16 | 73.28 | $71.74 | 433400 |
| 2021-12-15 | 73.47 | $71.98 | 349900 |
| 2021-12-14 | 73.67 | $71.66 | 368900 |
| 2021-12-13 | 73.92 | $72.39 | 339434 |
| 2021-12-10 | 74.14 | $73.66 | 327305 |
| 2021-12-09 | 74.33 | $73.07 | 214000 |
| 2021-12-08 | 74.54 | $73.51 | 255100 |
| 2021-12-07 | 74.72 | $73.68 | 408733 |
| 2021-12-06 | 74.91 | $74.15 | 289740 |
| 2021-12-03 | 75.09 | $71.77 | 266037 |
| 2021-12-02 | 75.33 | $72.68 | 322800 |
| 2021-12-01 | 75.59 | $70.64 | 263300 |
| 2021-11-30 | 75.91 | $71.28 | 357917 |
| 2021-11-29 | 76.27 | $72.67 | 271141 |
| 2021-11-26 | 76.40 | $72.81 | 248100 |
| 2021-11-24 | 76.51 | $75.87 | 153446 |
| 2021-11-23 | 76.41 | $76.40 | 182400 |
| 2021-11-22 | 76.39 | $75.51 | 250000 |
| 2021-11-19 | 76.39 | $74.61 | 203900 |
| 2021-11-18 | 76.45 | $75.50 | 288300 |
| 2021-11-17 | 76.46 | $75.58 | 253400 |
| 2021-11-16 | 76.49 | $76.01 | 316200 |
| 2021-11-15 | 76.42 | $76.64 | 268000 |
| 2021-11-12 | 76.29 | $76.67 | 250400 |
| 2021-11-11 | 76.13 | $77.55 | 193736 |
| 2021-11-10 | 75.95 | $77.22 | 250400 |
| 2021-11-09 | 75.74 | $77.13 | 224600 |
| 2021-11-08 | 75.52 | $77.49 | 252500 |
| 2021-11-05 | 75.27 | $77.86 | 204100 |
| 2021-11-04 | 75.01 | $76.39 | 277631 |
| 2021-11-03 | 74.82 | $78.05 | 363000 |
| 2021-11-02 | 74.48 | $77.05 | 327600 |
| 2021-11-01 | 74.23 | $78.34 | 476900 |
| 2021-10-29 | 73.98 | $75.31 | 1.0M |
| 2021-10-28 | 73.86 | $75.09 | 360500 |
| 2021-10-27 | 73.66 | $73.87 | 494635 |
| 2021-10-26 | 73.55 | $75.99 | 364640 |
| 2021-10-25 | 73.28 | $75.36 | 311400 |
| 2021-10-22 | 73.05 | $75.96 | 215400 |
| 2021-10-21 | 72.64 | $75.60 | 235900 |
| 2021-10-20 | 72.24 | $76.24 | 224700 |
| 2021-10-19 | 71.74 | $74.67 | 232109 |
| 2021-10-18 | 71.29 | $73.94 | 225132 |
| 2021-10-15 | 70.89 | $73.46 | 298500 |
| 2021-10-14 | 70.52 | $73.99 | 209642 |
| 2021-10-13 | 70.11 | $72.99 | 282000 |
| 2021-10-12 | 69.78 | $72.84 | 188500 |
| 2021-10-11 | 69.41 | $72.38 | 184647 |
| 2021-10-08 | 69.15 | $72.76 | 187529 |
| 2021-10-07 | 68.85 | $72.43 | 250407 |
| 2021-10-06 | 68.62 | $71.36 | 468600 |
| 2021-10-05 | 68.47 | $72.03 | 509939 |
| 2021-10-04 | 68.31 | $73.40 | 332829 |
| 2021-10-01 | 68.15 | $72.88 | 492139 |
| 2021-09-30 | 67.99 | $71.13 | 422800 |
| 2021-09-29 | 67.90 | $71.64 | 274638 |
| 2021-09-28 | 67.81 | $70.54 | 396000 |
| 2021-09-27 | 67.77 | $70.80 | 425406 |
| 2021-09-24 | 67.79 | $67.68 | 380300 |
| 2021-09-23 | 67.90 | $67.66 | 264500 |
| 2021-09-22 | 68.05 | $66.28 | 227400 |
| 2021-09-21 | 68.26 | $65.52 | 239101 |
| 2021-09-20 | 68.51 | $66.08 | 511447 |
| 2021-09-17 | 68.72 | $66.03 | 869524 |
| 2021-09-16 | 68.87 | $65.83 | 253000 |
| 2021-09-15 | 69.05 | $66.23 | 265500 |
| 2021-09-14 | 69.26 | $65.56 | 340300 |
| 2021-09-13 | 69.52 | $67.11 | 300100 |
| 2021-09-10 | 69.67 | $66.80 | 448622 |
| 2021-09-09 | 69.88 | $67.91 | 315629 |
| 2021-09-08 | 70.03 | $68.28 | 277724 |
| 2021-09-07 | 70.09 | $68.85 | 277700 |
| 2021-09-03 | 70.10 | $70.14 | 410310 |
| 2021-09-02 | 70.09 | $69.71 | 421000 |
| 2021-09-01 | 70.06 | $69.27 | 390013 |
| 2021-08-31 | 70.01 | $69.88 | 292600 |
| 2021-08-30 | 69.91 | $69.76 | 178700 |
| 2021-08-27 | 69.78 | $71.19 | 374120 |
| 2021-08-26 | 69.63 | $69.81 | 203500 |
| 2021-08-25 | 69.65 | $70.70 | 136900 |
| 2021-08-24 | 69.58 | $70.51 | 179044 |
| 2021-08-23 | 69.47 | $70.57 | 202919 |
| 2021-08-20 | 69.37 | $70.29 | 244131 |
| 2021-08-19 | 69.27 | $69.01 | 305400 |
| 2021-08-18 | 69.20 | $69.39 | 304500 |
| 2021-08-17 | 69.17 | $70.38 | 357300 |
| 2021-08-16 | 69.06 | $70.77 | 221037 |
| 2021-08-13 | 68.88 | $70.26 | 209816 |
| 2021-08-12 | 68.84 | $70.85 | 236309 |
| 2021-08-11 | 68.84 | $70.91 | 219700 |
| 2021-08-10 | 68.81 | $69.58 | 291200 |
| 2021-08-09 | 68.85 | $69.11 | 390800 |
| 2021-08-06 | 68.98 | $69.84 | 429100 |
| 2021-08-05 | 69.08 | $69.18 | 301800 |
| 2021-08-04 | 69.10 | $68.18 | 397615 |
| 2021-08-03 | 69.19 | $67.86 | 339334 |
| 2021-08-02 | 69.31 | $67.26 | 376036 |
| 2021-07-30 | 69.56 | $68.19 | 1.4M |
| 2021-07-29 | 69.77 | $70.13 | 429900 |
| 2021-07-28 | 69.86 | $69.27 | 420536 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
72.55
2026-07-24
Close Price
$73.15
Vol: 885925
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
52.64
Average
68.49
Maximum
81.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 72.55 | $73.15 | 885925 |
| 2026-07-23 | 72.48 | $72.68 | 902228 |
| 2026-07-22 | 72.46 | $73.06 | 637600 |
| 2026-07-21 | 72.40 | $73.16 | 992902 |
| 2026-07-20 | 72.32 | $72.98 | 706400 |
| 2026-07-17 | 72.25 | $73.49 | 883923 |
| 2026-07-16 | 72.12 | $74.73 | 998100 |
| 2026-07-15 | 71.84 | $72.49 | 724600 |
| 2026-07-14 | 71.78 | $72.50 | 1.1M |
| 2026-07-13 | 71.70 | $72.68 | 922000 |
| 2026-07-10 | 71.60 | $71.99 | 996211 |
| 2026-07-09 | 71.56 | $71.50 | 1.3M |
| 2026-07-08 | 71.56 | $70.43 | 1.5M |
| 2026-07-07 | 71.68 | $72.01 | 1.3M |
| 2026-07-06 | 71.65 | $71.08 | 3.0M |
| 2026-07-02 | 71.71 | $70.90 | 4.8M |
| 2026-07-01 | 71.79 | $73.37 | 2.0M |
| 2026-06-30 | 71.62 | $73.03 | 3.6M |
| 2026-06-29 | 71.48 | $73.52 | 1.3M |
| 2026-06-26 | 71.26 | $74.36 | 1.5M |
| 2026-06-25 | 70.93 | $73.38 | 1.3M |
| 2026-06-24 | 70.68 | $72.60 | 1.2M |
| 2026-06-23 | 70.48 | $72.32 | 1.3M |
| 2026-06-22 | 70.28 | $71.57 | 826600 |
| 2026-06-18 | 70.15 | $71.19 | 1.6M |
| 2026-06-17 | 70.04 | $70.78 | 1.3M |
| 2026-06-16 | 69.96 | $71.60 | 674517 |
| 2026-06-15 | 69.78 | $71.16 | 981229 |
| 2026-06-12 | 69.64 | $72.67 | 898432 |
| 2026-06-11 | 69.32 | $71.54 | 745084 |
| 2026-06-10 | 69.09 | $71.11 | 1.1M |
| 2026-06-09 | 68.87 | $70.48 | 1.1M |
| 2026-06-08 | 68.70 | $69.58 | 1.2M |
| 2026-06-05 | 68.61 | $69.36 | 1.2M |
| 2026-06-04 | 68.53 | $68.75 | 1.0M |
| 2026-06-03 | 68.51 | $67.55 | 761318 |
| 2026-06-02 | 68.61 | $68.65 | 967900 |
| 2026-06-01 | 68.61 | $67.41 | 959700 |
| 2026-05-29 | 68.73 | $68.96 | 940177 |
| 2026-05-28 | 68.71 | $69.31 | 577500 |
| 2026-05-27 | 68.65 | $68.92 | 586800 |
| 2026-05-26 | 68.62 | $69.85 | 888700 |
| 2026-05-22 | 68.49 | $69.09 | 362400 |
| 2026-05-21 | 68.42 | $69.12 | 678941 |
| 2026-05-20 | 68.35 | $69.02 | 742237 |
| 2026-05-19 | 68.28 | $67.91 | 750700 |
| 2026-05-18 | 68.32 | $68.15 | 1.1M |
| 2026-05-15 | 68.34 | $66.50 | 635100 |
| 2026-05-14 | 68.53 | $67.01 | 737008 |
| 2026-05-13 | 68.69 | $66.29 | 955808 |
| 2026-05-12 | 68.94 | $67.76 | 1.3M |
| 2026-05-11 | 69.07 | $68.45 | 1.1M |
| 2026-05-08 | 69.13 | $69.26 | 603000 |
| 2026-05-07 | 69.12 | $69.42 | 868071 |
| 2026-05-06 | 69.09 | $70.10 | 821725 |
| 2026-05-05 | 68.98 | $69.55 | 773200 |
| 2026-05-04 | 68.92 | $68.58 | 694649 |
| 2026-05-01 | 68.96 | $69.33 | 978550 |
| 2026-04-30 | 68.92 | $69.65 | 1.0M |
| 2026-04-29 | 68.84 | $68.83 | 1.9M |
| 2026-04-28 | 68.84 | $69.48 | 694600 |
| 2026-04-27 | 68.77 | $69.48 | 631100 |
| 2026-04-24 | 68.70 | $68.66 | 677404 |
| 2026-04-23 | 68.70 | $69.63 | 1.0M |
| 2026-04-22 | 68.61 | $69.78 | 790800 |
| 2026-04-21 | 68.48 | $69.60 | 662846 |
| 2026-04-20 | 68.37 | $70.29 | 684400 |
| 2026-04-17 | 68.16 | $70.05 | 819940 |
| 2026-04-16 | 67.96 | $69.12 | 748400 |
| 2026-04-15 | 67.84 | $69.12 | 1.1M |
| 2026-04-14 | 67.71 | $68.67 | 912300 |
| 2026-04-13 | 67.61 | $69.18 | 1.4M |
| 2026-04-10 | 67.44 | $68.82 | 621925 |
| 2026-04-09 | 67.30 | $69.60 | 1.1M |
| 2026-04-08 | 67.05 | $68.55 | 1.7M |
| 2026-04-07 | 66.90 | $67.32 | 1.1M |
| 2026-04-06 | 66.85 | $67.22 | 644909 |
| 2026-04-02 | 66.81 | $67.02 | 1.0M |
| 2026-04-01 | 66.79 | $67.37 | 1.2M |
| 2026-03-31 | 66.73 | $67.18 | 835829 |
| 2026-03-30 | 66.68 | $65.65 | 842007 |
| 2026-03-27 | 66.79 | $65.36 | 781200 |
| 2026-03-26 | 66.94 | $66.44 | 919700 |
| 2026-03-25 | 66.99 | $66.20 | 811100 |
| 2026-03-24 | 67.08 | $66.41 | 1.2M |
| 2026-03-23 | 67.15 | $65.98 | 1.3M |
| 2026-03-20 | 67.27 | $64.69 | 3.2M |
| 2026-03-19 | 67.54 | $64.26 | 1.1M |
| 2026-03-18 | 67.89 | $64.09 | 1.2M |
| 2026-03-17 | 68.29 | $64.56 | 818200 |
| 2026-03-16 | 68.68 | $64.74 | 1.5M |
| 2026-03-13 | 69.09 | $64.28 | 1.5M |
| 2026-03-12 | 69.60 | $65.36 | 1.4M |
| 2026-03-11 | 70.05 | $65.83 | 1.1M |
| 2026-03-10 | 70.49 | $66.87 | 1.5M |
| 2026-03-09 | 70.87 | $67.59 | 1.8M |
| 2026-03-06 | 71.22 | $68.65 | 1.0M |
| 2026-03-05 | 71.49 | $69.46 | 1.3M |
| 2026-03-04 | 71.70 | $69.75 | 926721 |
| 2026-03-03 | 71.91 | $70.04 | 1.1M |
| 2026-03-02 | 72.10 | $70.91 | 1.4M |
| 2026-02-27 | 72.23 | $70.37 | 1.7M |
| 2026-02-26 | 72.42 | $72.51 | 911100 |
| 2026-02-25 | 72.41 | $71.63 | 898612 |
| 2026-02-24 | 72.50 | $70.96 | 1.3M |
| 2026-02-23 | 72.66 | $70.42 | 956600 |
| 2026-02-20 | 72.89 | $73.53 | 802600 |
| 2026-02-19 | 72.83 | $72.86 | 799200 |
| 2026-02-18 | 72.82 | $73.24 | 960400 |
| 2026-02-17 | 72.78 | $72.77 | 1.1M |
| 2026-02-13 | 72.78 | $72.63 | 1.7M |
| 2026-02-12 | 72.80 | $74.49 | 1.2M |
| 2026-02-11 | 72.62 | $76.03 | 2.7M |
| 2026-02-10 | 72.26 | $75.57 | 1.4M |
| 2026-02-09 | 71.91 | $74.86 | 1.6M |
| 2026-02-06 | 71.60 | $74.51 | 1.7M |
| 2026-02-05 | 71.29 | $73.06 | 1.9M |
| 2026-02-04 | 71.11 | $72.96 | 1.8M |
| 2026-02-03 | 70.91 | $70.78 | 1.6M |
| 2026-02-02 | 70.93 | $69.71 | 2.1M |
| 2026-01-30 | 71.05 | $69.01 | 1.8M |
| 2026-01-29 | 71.27 | $68.43 | 2.4M |
| 2026-01-28 | 71.57 | $67.11 | 5.1M |
| 2026-01-27 | 72.04 | $72.90 | 1.4M |
| 2026-01-26 | 71.95 | $71.97 | 1.0M |
| 2026-01-23 | 71.94 | $71.90 | 701900 |
| 2026-01-22 | 71.95 | $74.45 | 803139 |
| 2026-01-21 | 71.69 | $74.61 | 739300 |
| 2026-01-20 | 71.38 | $72.22 | 761947 |
| 2026-01-16 | 71.29 | $72.39 | 703400 |
| 2026-01-15 | 71.17 | $73.12 | 601000 |
| 2026-01-14 | 70.97 | $72.44 | 514472 |
| 2026-01-13 | 70.81 | $71.35 | 1.1M |
| 2026-01-12 | 70.76 | $71.52 | 847300 |
| 2026-01-09 | 70.68 | $72.51 | 1.1M |
| 2026-01-08 | 70.48 | $71.95 | 723500 |
| 2026-01-07 | 70.33 | $70.16 | 825022 |
| 2026-01-06 | 70.35 | $70.96 | 638200 |
| 2026-01-05 | 70.28 | $70.23 | 889443 |
| 2026-01-02 | 70.29 | $69.63 | 474840 |
| 2025-12-31 | 70.36 | $69.11 | 496200 |
| 2025-12-30 | 70.49 | $69.92 | 569248 |
| 2025-12-29 | 70.55 | $69.81 | 741320 |
| 2025-12-26 | 70.63 | $70.32 | 475900 |
| 2025-12-24 | 70.66 | $71.08 | 264400 |
| 2025-12-23 | 70.61 | $70.78 | 629600 |
| 2025-12-22 | 70.60 | $71.65 | 766817 |
| 2025-12-19 | 70.48 | $71.40 | 1.9M |
| 2025-12-18 | 70.39 | $71.38 | 909046 |
| 2025-12-17 | 70.28 | $71.92 | 794600 |
| 2025-12-16 | 70.11 | $71.50 | 829843 |
| 2025-12-15 | 69.97 | $72.00 | 1.1M |
| 2025-12-12 | 69.75 | $72.83 | 1.4M |
| 2025-12-11 | 69.43 | $73.47 | 955900 |
| 2025-12-10 | 69.00 | $72.96 | 1.3M |
| 2025-12-09 | 68.58 | $70.24 | 1.1M |
| 2025-12-08 | 68.41 | $70.77 | 989225 |
| 2025-12-05 | 68.16 | $70.63 | 788300 |
| 2025-12-04 | 67.90 | $70.23 | 997800 |
| 2025-12-03 | 67.66 | $70.05 | 853123 |
| 2025-12-02 | 67.41 | $69.13 | 838800 |
| 2025-12-01 | 67.22 | $69.48 | 774500 |
| 2025-11-28 | 66.99 | $68.71 | 312629 |
| 2025-11-26 | 66.81 | $68.84 | 836600 |
| 2025-11-25 | 66.59 | $69.39 | 1.1M |
| 2025-11-24 | 66.30 | $67.92 | 974716 |
| 2025-11-21 | 66.13 | $68.21 | 802739 |
| 2025-11-20 | 65.91 | $66.02 | 898600 |
| 2025-11-19 | 65.89 | $66.28 | 740800 |
| 2025-11-18 | 65.85 | $65.46 | 667400 |
| 2025-11-17 | 65.89 | $64.83 | 1.3M |
| 2025-11-14 | 66.01 | $66.81 | 778027 |
| 2025-11-13 | 65.92 | $66.88 | 1.0M |
| 2025-11-12 | 65.82 | $67.17 | 647400 |
| 2025-11-11 | 65.68 | $67.23 | 890831 |
| 2025-11-10 | 65.52 | $66.94 | 861500 |
| 2025-11-07 | 65.37 | $67.53 | 946800 |
| 2025-11-06 | 65.14 | $66.19 | 931635 |
| 2025-11-05 | 65.03 | $66.73 | 1.2M |
| 2025-11-04 | 64.85 | $66.37 | 1.6M |
| 2025-11-03 | 64.69 | $66.54 | 1.3M |
| 2025-10-31 | 64.49 | $65.82 | 1.4M |
| 2025-10-30 | 64.35 | $64.81 | 1.7M |
| 2025-10-29 | 64.31 | $65.12 | 2.6M |
| 2025-10-28 | 64.22 | $63.27 | 974600 |
| 2025-10-27 | 64.32 | $63.75 | 1.3M |
| 2025-10-24 | 64.38 | $63.01 | 975800 |
| 2025-10-23 | 64.53 | $63.19 | 885800 |
| 2025-10-22 | 64.67 | $62.89 | 912014 |
| 2025-10-21 | 64.85 | $63.44 | 841000 |
| 2025-10-20 | 65.00 | $64.01 | 1.1M |
| 2025-10-17 | 65.11 | $63.17 | 937341 |
| 2025-10-16 | 65.31 | $61.89 | 1.8M |
| 2025-10-15 | 65.67 | $64.92 | 932509 |
| 2025-10-14 | 65.75 | $66.09 | 909041 |
| 2025-10-13 | 65.71 | $64.42 | 704214 |
| 2025-10-10 | 65.85 | $62.98 | 980240 |
| 2025-10-09 | 66.15 | $65.06 | 465300 |
| 2025-10-08 | 66.27 | $65.37 | 526511 |
| 2025-10-07 | 66.36 | $65.60 | 520400 |
| 2025-10-06 | 66.44 | $66.09 | 993004 |
| 2025-10-03 | 66.48 | $65.82 | 1.1M |
| 2025-10-02 | 66.55 | $65.58 | 1.7M |
| 2025-10-01 | 66.65 | $66.96 | 1.5M |
| 2025-09-30 | 66.61 | $66.35 | 1.2M |
| 2025-09-29 | 66.64 | $65.97 | 926900 |
| 2025-09-26 | 66.71 | $66.55 | 857900 |
| 2025-09-25 | 66.73 | $66.06 | 799000 |
| 2025-09-24 | 66.80 | $65.40 | 839300 |
| 2025-09-23 | 66.95 | $65.12 | 897800 |
| 2025-09-22 | 67.14 | $65.50 | 913500 |
| 2025-09-19 | 67.31 | $65.98 | 1.9M |
| 2025-09-18 | 67.45 | $67.04 | 1.3M |
| 2025-09-17 | 67.50 | $65.82 | 1.5M |
| 2025-09-16 | 67.67 | $65.21 | 1.1M |
| 2025-09-15 | 67.93 | $65.86 | 794502 |
| 2025-09-12 | 68.15 | $67.84 | 1.0M |
| 2025-09-11 | 68.18 | $67.77 | 971547 |
| 2025-09-10 | 68.23 | $67.32 | 898135 |
| 2025-09-09 | 68.32 | $66.90 | 945301 |
| 2025-09-08 | 68.47 | $68.01 | 1.3M |
| 2025-09-05 | 68.52 | $68.03 | 1.5M |
| 2025-09-04 | 68.57 | $68.80 | 1.1M |
| 2025-09-03 | 68.55 | $68.79 | 757037 |
| 2025-09-02 | 68.52 | $69.06 | 578700 |
| 2025-08-29 | 68.47 | $69.13 | 769700 |
| 2025-08-28 | 68.40 | $69.34 | 1.9M |
| 2025-08-27 | 68.30 | $69.57 | 1.5M |
| 2025-08-26 | 68.17 | $69.37 | 1.1M |
| 2025-08-25 | 68.04 | $69.09 | 1.0M |
| 2025-08-22 | 67.93 | $69.68 | 1.2M |
| 2025-08-21 | 67.74 | $67.45 | 867800 |
| 2025-08-20 | 67.77 | $67.71 | 901912 |
| 2025-08-19 | 67.78 | $67.39 | 885525 |
| 2025-08-18 | 67.82 | $67.37 | 1.1M |
| 2025-08-15 | 67.87 | $67.17 | 786400 |
| 2025-08-14 | 67.94 | $68.30 | 652908 |
| 2025-08-13 | 67.91 | $68.46 | 759600 |
| 2025-08-12 | 67.85 | $67.21 | 1.1M |
| 2025-08-11 | 67.91 | $65.70 | 796222 |
| 2025-08-08 | 68.15 | $66.06 | 647400 |
| 2025-08-07 | 68.37 | $65.40 | 796100 |
| 2025-08-06 | 68.68 | $66.06 | 653500 |
| 2025-08-05 | 68.95 | $66.31 | 760150 |
| 2025-08-04 | 69.23 | $66.19 | 834500 |
| 2025-08-01 | 69.55 | $65.92 | 1.2M |
| 2025-07-31 | 69.94 | $66.62 | 1.4M |
| 2025-07-30 | 70.29 | $66.55 | 836016 |
| 2025-07-29 | 70.68 | $67.36 | 845800 |
| 2025-07-28 | 71.03 | $67.62 | 1.1M |
| 2025-07-25 | 71.39 | $67.70 | 1.1M |
| 2025-07-24 | 71.77 | $67.59 | 1.2M |
| 2025-07-23 | 72.21 | $69.53 | 1.3M |
| 2025-07-22 | 72.50 | $72.89 | 998400 |
| 2025-07-21 | 72.46 | $72.48 | 867704 |
| 2025-07-18 | 72.45 | $73.63 | 534147 |
| 2025-07-17 | 72.33 | $73.78 | 477800 |
| 2025-07-16 | 72.18 | $72.40 | 552517 |
| 2025-07-15 | 72.15 | $71.96 | 608200 |
| 2025-07-14 | 72.17 | $74.56 | 509123 |
| 2025-07-11 | 71.92 | $73.81 | 740200 |
| 2025-07-10 | 71.72 | $74.71 | 613700 |
| 2025-07-09 | 71.41 | $74.29 | 797034 |
| 2025-07-08 | 71.11 | $74.27 | 787533 |
| 2025-07-07 | 70.77 | $73.66 | 605903 |
| 2025-07-03 | 70.47 | $73.86 | 468900 |
| 2025-07-02 | 70.11 | $73.56 | 947200 |
| 2025-07-01 | 69.75 | $72.88 | 1.1M |
| 2025-06-30 | 69.42 | $70.24 | 973800 |
| 2025-06-27 | 69.34 | $70.12 | 1.2M |
| 2025-06-26 | 69.25 | $70.78 | 675017 |
| 2025-06-25 | 69.09 | $69.14 | 712600 |
| 2025-06-24 | 69.09 | $69.30 | 885700 |
| 2025-06-23 | 69.06 | $69.10 | 867318 |
| 2025-06-20 | 69.06 | $67.79 | 1.1M |
| 2025-06-18 | 69.19 | $67.70 | 508310 |
| 2025-06-17 | 69.35 | $67.25 | 610704 |
| 2025-06-16 | 69.57 | $67.72 | 520619 |
| 2025-06-13 | 69.77 | $67.63 | 621500 |
| 2025-06-12 | 69.99 | $69.68 | 515900 |
| 2025-06-11 | 70.03 | $69.97 | 482923 |
| 2025-06-10 | 70.03 | $70.95 | 600400 |
| 2025-06-09 | 69.94 | $70.23 | 409700 |
| 2025-06-06 | 69.90 | $70.00 | 582843 |
| 2025-06-05 | 69.89 | $68.49 | 485706 |
| 2025-06-04 | 70.04 | $69.16 | 726700 |
| 2025-06-03 | 70.14 | $69.77 | 755621 |
| 2025-06-02 | 70.17 | $69.03 | 468900 |
| 2025-05-30 | 70.29 | $69.65 | 581014 |
| 2025-05-29 | 70.36 | $70.12 | 470200 |
| 2025-05-28 | 70.39 | $69.26 | 950537 |
| 2025-05-27 | 70.51 | $70.73 | 603600 |
| 2025-05-23 | 70.48 | $69.79 | 551425 |
| 2025-05-22 | 70.56 | $69.91 | 772739 |
| 2025-05-21 | 70.62 | $69.95 | 604600 |
| 2025-05-20 | 70.69 | $71.96 | 615500 |
| 2025-05-19 | 70.56 | $72.73 | 615943 |
| 2025-05-16 | 70.33 | $72.59 | 813000 |
| 2025-05-15 | 70.09 | $72.20 | 610526 |
| 2025-05-14 | 69.87 | $72.14 | 715300 |
| 2025-05-13 | 69.63 | $73.35 | 571419 |
| 2025-05-12 | 69.24 | $73.75 | 883021 |
| 2025-05-09 | 68.77 | $71.28 | 544740 |
| 2025-05-08 | 68.50 | $71.12 | 635500 |
| 2025-05-07 | 68.23 | $69.31 | 1.1M |
| 2025-05-06 | 68.12 | $69.13 | 399200 |
| 2025-05-05 | 68.01 | $70.02 | 684932 |
| 2025-05-02 | 67.80 | $69.89 | 563617 |
| 2025-05-01 | 67.58 | $68.09 | 446200 |
| 2025-04-30 | 67.52 | $67.90 | 960633 |
| 2025-04-29 | 67.48 | $68.51 | 794600 |
| 2025-04-28 | 67.37 | $67.73 | 652800 |
| 2025-04-25 | 67.34 | $67.14 | 656434 |
| 2025-04-24 | 67.36 | $67.66 | 635114 |
| 2025-04-23 | 67.33 | $67.27 | 1.5M |
| 2025-04-22 | 67.33 | $67.16 | 999744 |
| 2025-04-21 | 67.35 | $65.53 | 689235 |
| 2025-04-17 | 67.54 | $65.80 | 467700 |
| 2025-04-16 | 67.72 | $65.64 | 567100 |
| 2025-04-15 | 67.94 | $65.92 | 831800 |
| 2025-04-14 | 68.16 | $65.63 | 1.2M |
| 2025-04-11 | 68.42 | $64.83 | 1.2M |
| 2025-04-10 | 68.80 | $64.19 | 764709 |
| 2025-04-09 | 69.29 | $67.40 | 674210 |
| 2025-04-08 | 69.49 | $63.76 | 624350 |
| 2025-04-07 | 70.09 | $63.99 | 764527 |
| 2025-04-04 | 70.73 | $64.44 | 1.0M |
| 2025-04-03 | 71.39 | $66.12 | 684523 |
| 2025-04-02 | 71.95 | $71.53 | 369300 |
| 2025-04-01 | 71.99 | $70.67 | 515600 |
| 2025-03-31 | 72.13 | $71.37 | 487119 |
| 2025-03-28 | 72.21 | $70.52 | 430923 |
| 2025-03-27 | 72.39 | $71.46 | 438819 |
| 2025-03-26 | 72.49 | $71.67 | 567300 |
| 2025-03-25 | 72.57 | $72.05 | 750200 |
| 2025-03-24 | 72.63 | $72.16 | 533400 |
| 2025-03-21 | 72.68 | $70.54 | 924179 |
| 2025-03-20 | 72.90 | $70.54 | 504900 |
| 2025-03-19 | 73.15 | $71.26 | 866925 |
| 2025-03-18 | 73.35 | $70.62 | 592700 |
| 2025-03-17 | 73.63 | $70.84 | 660725 |
| 2025-03-14 | 73.93 | $71.06 | 759936 |
| 2025-03-13 | 74.23 | $69.30 | 523000 |
| 2025-03-12 | 74.75 | $70.30 | 707600 |
| 2025-03-11 | 75.22 | $70.66 | 859300 |
| 2025-03-10 | 75.70 | $71.55 | 931426 |
| 2025-03-07 | 76.14 | $72.80 | 791500 |
| 2025-03-06 | 76.49 | $72.84 | 691224 |
| 2025-03-05 | 76.87 | $73.92 | 857983 |
| 2025-03-04 | 77.18 | $73.71 | 876212 |
| 2025-03-03 | 77.55 | $76.16 | 626331 |
| 2025-02-28 | 77.69 | $76.76 | 751000 |
| 2025-02-27 | 77.79 | $76.71 | 328746 |
| 2025-02-26 | 77.90 | $76.45 | 530400 |
| 2025-02-25 | 78.06 | $76.56 | 466232 |
| 2025-02-24 | 78.21 | $76.25 | 494246 |
| 2025-02-21 | 78.42 | $76.50 | 464300 |
| 2025-02-20 | 78.62 | $77.52 | 347443 |
| 2025-02-19 | 78.74 | $78.06 | 377200 |
| 2025-02-18 | 78.81 | $78.63 | 544220 |
| 2025-02-14 | 78.83 | $77.86 | 364211 |
| 2025-02-13 | 78.93 | $78.02 | 473500 |
| 2025-02-12 | 79.03 | $78.02 | 317400 |
| 2025-02-11 | 79.13 | $79.55 | 517500 |
| 2025-02-10 | 79.09 | $78.70 | 395434 |
| 2025-02-07 | 79.13 | $80.00 | 500112 |
| 2025-02-06 | 79.04 | $80.69 | 474400 |
| 2025-02-05 | 78.86 | $80.69 | 481746 |
| 2025-02-04 | 78.67 | $80.25 | 490527 |
| 2025-02-03 | 78.51 | $78.54 | 523800 |
| 2025-01-31 | 78.50 | $80.00 | 992100 |
| 2025-01-30 | 78.34 | $80.32 | 506800 |
| 2025-01-29 | 78.14 | $79.46 | 885023 |
| 2025-01-28 | 78.00 | $80.00 | 769500 |
| 2025-01-27 | 77.79 | $80.23 | 602946 |
| 2025-01-24 | 77.53 | $79.25 | 539000 |
| 2025-01-23 | 77.35 | $78.39 | 506707 |
| 2025-01-22 | 77.24 | $78.79 | 569043 |
| 2025-01-21 | 77.08 | $79.39 | 376926 |
| 2025-01-17 | 76.83 | $78.87 | 345800 |
| 2025-01-16 | 76.62 | $77.97 | 322400 |
| 2025-01-15 | 76.48 | $78.83 | 447246 |
| 2025-01-14 | 76.23 | $77.60 | 561200 |
| 2025-01-13 | 76.08 | $75.12 | 804900 |
| 2025-01-10 | 76.18 | $73.40 | 484844 |
| 2025-01-08 | 76.48 | $74.69 | 453644 |
| 2025-01-07 | 76.67 | $73.77 | 501900 |
| 2025-01-06 | 76.97 | $74.75 | 407000 |
| 2025-01-03 | 77.20 | $75.03 | 459500 |
| 2025-01-02 | 77.43 | $74.68 | 325447 |
| 2024-12-31 | 77.72 | $75.35 | 359840 |
| 2024-12-30 | 77.97 | $75.14 | 229900 |
| 2024-12-27 | 78.27 | $75.43 | 222224 |
| 2024-12-26 | 78.57 | $76.24 | 248730 |
| 2024-12-24 | 78.81 | $76.19 | 102900 |
| 2024-12-23 | 79.09 | $75.69 | 502100 |
| 2024-12-20 | 79.45 | $74.95 | 1.3M |
| 2024-12-19 | 79.92 | $74.11 | 634298 |
| 2024-12-18 | 80.53 | $75.30 | 661117 |
| 2024-12-17 | 81.09 | $78.42 | 554278 |
| 2024-12-16 | 81.37 | $79.99 | 433400 |
| 2024-12-13 | 81.51 | $80.02 | 385958 |
| 2024-12-12 | 81.67 | $81.04 | 387412 |
| 2024-12-11 | 81.73 | $81.91 | 401200 |
| 2024-12-10 | 81.72 | $81.24 | 405306 |
| 2024-12-09 | 81.77 | $80.88 | 419800 |
| 2024-12-06 | 81.86 | $81.93 | 291900 |
| 2024-12-05 | 81.85 | $82.17 | 310841 |
| 2024-12-04 | 81.82 | $83.38 | 257500 |
| 2024-12-03 | 81.65 | $83.34 | 425927 |
| 2024-12-02 | 81.47 | $83.71 | 340700 |
| 2024-11-29 | 81.24 | $83.73 | 221018 |
| 2024-11-27 | 80.98 | $84.17 | 387700 |
| 2024-11-26 | 80.64 | $84.73 | 559100 |
| 2024-11-25 | 80.21 | $85.07 | 802415 |
| 2024-11-22 | 79.70 | $84.30 | 538241 |
| 2024-11-21 | 79.22 | $82.34 | 429000 |
| 2024-11-20 | 78.89 | $81.70 | 402129 |
| 2024-11-19 | 78.59 | $81.83 | 346007 |
| 2024-11-18 | 78.25 | $82.41 | 483600 |
| 2024-11-15 | 77.81 | $82.50 | 578423 |
| 2024-11-14 | 77.32 | $82.09 | 556900 |
| 2024-11-13 | 76.82 | $82.95 | 900727 |
| 2024-11-12 | 76.17 | $82.99 | 701000 |
| 2024-11-11 | 75.45 | $82.23 | 669438 |
| 2024-11-08 | 74.74 | $80.09 | 486734 |
| 2024-11-07 | 74.17 | $78.83 | 765718 |
| 2024-11-06 | 73.68 | $80.88 | 1.2M |
| 2024-11-05 | 72.93 | $73.89 | 328800 |
| 2024-11-04 | 72.83 | $72.70 | 489007 |
| 2024-11-01 | 72.84 | $73.07 | 447924 |
| 2024-10-31 | 72.81 | $73.20 | 626400 |
| 2024-10-30 | 72.77 | $74.21 | 483919 |
| 2024-10-29 | 72.62 | $73.25 | 382523 |
| 2024-10-28 | 72.56 | $74.10 | 498300 |
| 2024-10-25 | 72.39 | $72.26 | 533000 |
| 2024-10-24 | 72.41 | $73.53 | 801800 |
| 2024-10-23 | 72.29 | $73.32 | 1.3M |
| 2024-10-22 | 72.18 | $72.58 | 771200 |
| 2024-10-21 | 72.14 | $71.34 | 648900 |
| 2024-10-18 | 72.23 | $72.98 | 596040 |
| 2024-10-17 | 72.15 | $74.73 | 710140 |
| 2024-10-16 | 71.87 | $74.14 | 612200 |
| 2024-10-15 | 71.64 | $72.93 | 725213 |
| 2024-10-14 | 71.50 | $72.92 | 308515 |
| 2024-10-11 | 71.35 | $72.63 | 389700 |
| 2024-10-10 | 71.21 | $70.86 | 385300 |
| 2024-10-09 | 71.25 | $71.09 | 462744 |
| 2024-10-08 | 71.27 | $70.33 | 358800 |
| 2024-10-07 | 71.37 | $70.56 | 399600 |
| 2024-10-04 | 71.45 | $70.91 | 328500 |
| 2024-10-03 | 71.51 | $70.06 | 270914 |
| 2024-10-02 | 71.66 | $70.17 | 509328 |
| 2024-10-01 | 71.82 | $70.17 | 433700 |
| 2024-09-30 | 71.99 | $72.07 | 480730 |
| 2024-09-27 | 71.99 | $70.80 | 415800 |
| 2024-09-26 | 72.11 | $71.41 | 470400 |
| 2024-09-25 | 72.18 | $70.99 | 495920 |
| 2024-09-24 | 72.31 | $71.34 | 558500 |
| 2024-09-23 | 72.41 | $72.35 | 559300 |
| 2024-09-20 | 72.42 | $72.60 | 2.0M |
| 2024-09-19 | 72.40 | $74.26 | 696535 |
| 2024-09-18 | 72.20 | $72.94 | 548700 |
| 2024-09-17 | 72.13 | $72.94 | 513300 |
| 2024-09-16 | 72.04 | $72.97 | 433106 |
| 2024-09-13 | 71.94 | $72.52 | 395000 |
| 2024-09-12 | 71.88 | $71.47 | 422500 |
| 2024-09-11 | 71.93 | $71.86 | 459239 |
| 2024-09-10 | 71.93 | $72.12 | 346200 |
| 2024-09-09 | 71.91 | $72.55 | 460900 |
| 2024-09-06 | 71.85 | $71.98 | 323213 |
| 2024-09-05 | 71.83 | $73.27 | 668800 |
| 2024-09-04 | 71.68 | $72.72 | 500709 |
| 2024-09-03 | 71.57 | $72.95 | 561848 |
| 2024-08-30 | 71.43 | $73.58 | 429400 |
| 2024-08-29 | 71.20 | $72.98 | 346200 |
| 2024-08-28 | 71.01 | $73.32 | 401100 |
| 2024-08-27 | 70.77 | $72.30 | 348846 |
| 2024-08-26 | 70.61 | $72.46 | 459415 |
| 2024-08-23 | 70.41 | $73.32 | 662005 |
| 2024-08-22 | 70.11 | $71.28 | 341200 |
| 2024-08-21 | 69.98 | $71.34 | 296144 |
| 2024-08-20 | 69.84 | $70.81 | 334620 |
| 2024-08-19 | 69.74 | $71.92 | 333345 |
| 2024-08-16 | 69.51 | $71.21 | 422800 |
| 2024-08-15 | 69.33 | $70.75 | 416736 |
| 2024-08-14 | 69.18 | $69.48 | 370100 |
| 2024-08-13 | 69.15 | $70.04 | 608132 |
| 2024-08-12 | 69.05 | $69.05 | 354200 |
| 2024-08-09 | 69.05 | $69.87 | 447425 |
| 2024-08-08 | 68.97 | $70.14 | 400239 |
| 2024-08-07 | 68.84 | $69.50 | 554200 |
| 2024-08-06 | 68.78 | $70.50 | 1.0M |
| 2024-08-05 | 68.59 | $69.76 | 1.4M |
| 2024-08-02 | 68.47 | $69.89 | 1.1M |
| 2024-08-01 | 68.32 | $70.11 | 619348 |
| 2024-07-31 | 68.13 | $72.52 | 1.3M |
| 2024-07-30 | 67.67 | $73.01 | 781900 |
| 2024-07-29 | 67.11 | $71.81 | 667350 |
| 2024-07-26 | 66.61 | $72.80 | 995100 |
| 2024-07-25 | 65.96 | $72.57 | 1.1M |
| 2024-07-24 | 65.27 | $71.24 | 1.4M |
| 2024-07-23 | 64.64 | $69.55 | 991800 |
| 2024-07-22 | 64.12 | $69.14 | 491700 |
| 2024-07-19 | 63.59 | $68.02 | 442400 |
| 2024-07-18 | 63.13 | $67.77 | 689300 |
| 2024-07-17 | 62.64 | $69.46 | 957100 |
| 2024-07-16 | 61.92 | $68.11 | 1.1M |
| 2024-07-15 | 61.27 | $65.27 | 475204 |
| 2024-07-12 | 60.85 | $63.79 | 738800 |
| 2024-07-11 | 60.54 | $64.07 | 848400 |
| 2024-07-10 | 60.17 | $61.48 | 382101 |
| 2024-07-09 | 60.03 | $60.55 | 451204 |
| 2024-07-08 | 59.98 | $59.22 | 362200 |
| 2024-07-05 | 60.06 | $59.38 | 1.1M |
| 2024-07-03 | 60.13 | $60.50 | 299506 |
| 2024-07-02 | 60.09 | $61.20 | 406027 |
| 2024-07-01 | 59.97 | $60.58 | 746400 |
| 2024-06-28 | 59.91 | $61.14 | 874337 |
| 2024-06-27 | 59.78 | $60.23 | 496718 |
| 2024-06-26 | 59.73 | $59.46 | 619500 |
| 2024-06-25 | 59.76 | $59.00 | 423300 |
| 2024-06-24 | 59.84 | $59.53 | 467000 |
| 2024-06-21 | 59.87 | $58.79 | 989200 |
| 2024-06-20 | 59.98 | $59.03 | 560800 |
| 2024-06-18 | 60.08 | $58.79 | 422400 |
| 2024-06-17 | 60.22 | $58.94 | 595100 |
| 2024-06-14 | 60.35 | $57.50 | 453515 |
| 2024-06-13 | 60.65 | $58.46 | 442800 |
| 2024-06-12 | 60.88 | $59.37 | 703618 |
| 2024-06-11 | 61.04 | $58.33 | 904802 |
| 2024-06-10 | 61.33 | $58.41 | 740330 |
| 2024-06-07 | 61.63 | $59.29 | 636812 |
| 2024-06-06 | 61.88 | $59.53 | 915500 |
| 2024-06-05 | 62.13 | $60.02 | 428400 |
| 2024-06-04 | 62.35 | $60.80 | 497603 |
| 2024-06-03 | 62.51 | $61.03 | 318400 |
| 2024-05-31 | 62.67 | $62.30 | 471541 |
| 2024-05-30 | 62.71 | $61.86 | 258400 |
| 2024-05-29 | 62.80 | $60.72 | 415500 |
| 2024-05-28 | 63.02 | $61.61 | 381637 |
| 2024-05-24 | 63.17 | $62.09 | 244900 |
| 2024-05-23 | 63.28 | $61.93 | 353549 |
| 2024-05-22 | 63.42 | $63.22 | 280313 |
| 2024-05-21 | 63.44 | $64.32 | 409045 |
| 2024-05-20 | 63.35 | $63.94 | 569200 |
| 2024-05-17 | 63.29 | $65.13 | 675547 |
| 2024-05-16 | 63.09 | $63.85 | 419838 |
| 2024-05-15 | 63.01 | $63.95 | 291926 |
| 2024-05-14 | 62.92 | $63.86 | 460217 |
| 2024-05-13 | 62.82 | $63.43 | 339217 |
| 2024-05-10 | 62.75 | $62.98 | 609300 |
| 2024-05-09 | 62.73 | $63.49 | 387700 |
| 2024-05-08 | 62.65 | $63.25 | 475515 |
| 2024-05-07 | 62.58 | $63.11 | 495100 |
| 2024-05-06 | 62.53 | $63.32 | 369100 |
| 2024-05-03 | 62.44 | $63.07 | 445700 |
| 2024-05-02 | 62.38 | $62.52 | 545443 |
| 2024-05-01 | 62.36 | $62.62 | 453849 |
| 2024-04-30 | 62.34 | $61.97 | 553014 |
| 2024-04-29 | 62.38 | $62.60 | 807601 |
| 2024-04-26 | 62.35 | $63.55 | 640645 |
| 2024-04-25 | 62.23 | $64.13 | 812807 |
| 2024-04-24 | 62.03 | $65.08 | 790445 |
| 2024-04-23 | 61.70 | $62.70 | 521404 |
| 2024-04-22 | 61.60 | $61.90 | 377927 |
| 2024-04-19 | 61.57 | $60.77 | 633300 |
| 2024-04-18 | 61.65 | $59.69 | 397700 |
| 2024-04-17 | 61.86 | $59.39 | 402500 |
| 2024-04-16 | 62.12 | $59.23 | 362511 |
| 2024-04-15 | 62.42 | $60.25 | 482400 |
| 2024-04-12 | 62.65 | $60.36 | 405800 |
| 2024-04-11 | 62.89 | $61.01 | 237514 |
| 2024-04-10 | 63.09 | $61.13 | 471902 |
| 2024-04-09 | 63.30 | $64.02 | 378811 |
| 2024-04-08 | 63.22 | $64.26 | 317901 |
| 2024-04-05 | 63.11 | $63.39 | 369800 |
| 2024-04-04 | 63.08 | $62.79 | 298740 |
| 2024-04-03 | 63.11 | $62.88 | 312209 |
| 2024-04-02 | 63.14 | $62.91 | 376500 |
| 2024-04-01 | 63.16 | $64.37 | 500520 |
| 2024-03-28 | 63.03 | $65.78 | 640500 |
| 2024-03-27 | 62.74 | $65.06 | 559535 |
| 2024-03-26 | 62.50 | $62.78 | 609800 |
| 2024-03-25 | 62.47 | $62.82 | 257227 |
| 2024-03-22 | 62.43 | $63.03 | 630600 |
| 2024-03-21 | 62.37 | $63.44 | 565324 |
| 2024-03-20 | 62.26 | $62.34 | 562400 |
| 2024-03-19 | 62.25 | $60.75 | 447300 |
| 2024-03-18 | 62.41 | $60.32 | 516919 |
| 2024-03-15 | 62.62 | $60.61 | 1.3M |
| 2024-03-14 | 62.84 | $60.58 | 523941 |
| 2024-03-13 | 63.07 | $62.44 | 318800 |
| 2024-03-12 | 63.14 | $62.58 | 313225 |
| 2024-03-11 | 63.20 | $63.13 | 330200 |
| 2024-03-08 | 63.21 | $63.07 | 485039 |
| 2024-03-07 | 63.22 | $63.83 | 356100 |
| 2024-03-06 | 63.16 | $63.50 | 660700 |
| 2024-03-05 | 63.12 | $65.01 | 586200 |
| 2024-03-04 | 62.92 | $62.41 | 447100 |
| 2024-03-01 | 62.98 | $61.86 | 551709 |
| 2024-02-29 | 63.10 | $62.41 | 463121 |
| 2024-02-28 | 63.17 | $61.65 | 391609 |
| 2024-02-27 | 63.33 | $62.82 | 549621 |
| 2024-02-26 | 63.38 | $61.98 | 625828 |
| 2024-02-23 | 63.53 | $63.01 | 302600 |
| 2024-02-22 | 63.58 | $63.02 | 355918 |
| 2024-02-21 | 63.64 | $63.23 | 511800 |
| 2024-02-20 | 63.69 | $62.75 | 383900 |
| 2024-02-16 | 63.78 | $63.44 | 469220 |
| 2024-02-15 | 63.82 | $64.26 | 617700 |
| 2024-02-14 | 63.77 | $63.32 | 536419 |
| 2024-02-13 | 63.82 | $62.06 | 1.1M |
| 2024-02-12 | 64.01 | $64.14 | 601564 |
| 2024-02-09 | 63.99 | $63.29 | 541835 |
| 2024-02-08 | 64.07 | $62.14 | 579700 |
| 2024-02-07 | 64.27 | $61.96 | 841600 |
| 2024-02-06 | 64.51 | $62.45 | 733500 |
| 2024-02-05 | 64.73 | $62.00 | 714900 |
| 2024-02-02 | 65.02 | $62.73 | 787800 |
| 2024-02-01 | 65.26 | $62.74 | 886319 |
| 2024-01-31 | 65.52 | $63.91 | 948639 |
| 2024-01-30 | 65.69 | $66.61 | 545600 |
| 2024-01-29 | 65.59 | $67.00 | 560133 |
| 2024-01-26 | 65.45 | $65.75 | 594100 |
| 2024-01-25 | 65.41 | $65.39 | 963330 |
| 2024-01-24 | 65.42 | $64.93 | 1.5M |
| 2024-01-23 | 65.47 | $65.46 | 849200 |
| 2024-01-22 | 65.47 | $66.92 | 626100 |
| 2024-01-19 | 65.32 | $66.18 | 700300 |
| 2024-01-18 | 65.23 | $64.67 | 521308 |
| 2024-01-17 | 65.28 | $63.88 | 845216 |
| 2024-01-16 | 65.43 | $63.70 | 581644 |
| 2024-01-12 | 65.61 | $64.71 | 418610 |
| 2024-01-11 | 65.71 | $65.40 | 607017 |
| 2024-01-10 | 65.74 | $65.71 | 434020 |
| 2024-01-09 | 65.75 | $65.53 | 336604 |
| 2024-01-08 | 65.77 | $66.42 | 442800 |
| 2024-01-05 | 65.70 | $66.08 | 893800 |
| 2024-01-04 | 65.66 | $65.92 | 554500 |
| 2024-01-03 | 65.63 | $65.91 | 779324 |
| 2024-01-02 | 65.60 | $68.34 | 588000 |
| 2023-12-29 | 65.32 | $67.73 | 345725 |
| 2023-12-28 | 65.06 | $68.55 | 422545 |
| 2023-12-27 | 64.69 | $68.34 | 434300 |
| 2023-12-26 | 64.31 | $68.24 | 388500 |
| 2023-12-22 | 63.90 | $67.34 | 449203 |
| 2023-12-21 | 63.53 | $66.79 | 545336 |
| 2023-12-20 | 63.19 | $65.58 | 554400 |
| 2023-12-19 | 62.94 | $67.02 | 552341 |
| 2023-12-18 | 62.51 | $66.13 | 522200 |
| 2023-12-15 | 62.13 | $66.66 | 1.6M |
| 2023-12-14 | 61.65 | $67.59 | 1.3M |
| 2023-12-13 | 61.03 | $64.89 | 1.6M |
| 2023-12-12 | 60.62 | $62.61 | 312837 |
| 2023-12-11 | 60.41 | $63.01 | 398800 |
| 2023-12-08 | 60.14 | $63.04 | 465800 |
| 2023-12-07 | 59.83 | $62.93 | 588336 |
| 2023-12-06 | 59.51 | $62.33 | 612447 |
| 2023-12-05 | 59.21 | $62.64 | 355203 |
| 2023-12-04 | 58.85 | $63.26 | 685600 |
| 2023-12-01 | 58.38 | $63.01 | 1.0M |
| 2023-11-30 | 57.90 | $60.31 | 761500 |
| 2023-11-29 | 57.64 | $59.82 | 822407 |
| 2023-11-28 | 57.41 | $58.45 | 283300 |
| 2023-11-27 | 57.30 | $58.67 | 389703 |
| 2023-11-24 | 57.16 | $58.83 | 106800 |
| 2023-11-22 | 56.98 | $58.74 | 228800 |
| 2023-11-21 | 56.80 | $58.39 | 285100 |
| 2023-11-20 | 56.63 | $59.73 | 338245 |
| 2023-11-17 | 56.31 | $59.87 | 521300 |
| 2023-11-16 | 55.93 | $59.04 | 551400 |
| 2023-11-15 | 55.60 | $59.47 | 555700 |
| 2023-11-14 | 55.20 | $58.87 | 743200 |
| 2023-11-13 | 54.81 | $55.31 | 395200 |
| 2023-11-10 | 54.76 | $55.29 | 468223 |
| 2023-11-09 | 54.70 | $54.87 | 580106 |
| 2023-11-08 | 54.68 | $56.25 | 471100 |
| 2023-11-07 | 54.52 | $56.69 | 481917 |
| 2023-11-06 | 54.29 | $56.96 | 550308 |
| 2023-11-03 | 54.01 | $57.95 | 838512 |
| 2023-11-02 | 53.59 | $56.40 | 853233 |
| 2023-11-01 | 53.30 | $54.45 | 1.0M |
| 2023-10-31 | 53.18 | $54.54 | 838339 |
| 2023-10-30 | 53.03 | $54.05 | 683127 |
| 2023-10-27 | 52.93 | $53.83 | 1.5M |
| 2023-10-26 | 52.83 | $54.60 | 1.4M |
| 2023-10-25 | 52.64 | $52.12 | 1.2M |
| 2023-10-24 | 52.70 | $50.13 | 634300 |
| 2023-10-23 | 52.97 | $50.49 | 688744 |
| 2023-10-20 | 53.23 | $50.73 | 925225 |
| 2023-10-19 | 53.49 | $52.60 | 718119 |
| 2023-10-18 | 53.59 | $52.50 | 473505 |
| 2023-10-17 | 53.70 | $54.39 | 737036 |
| 2023-10-16 | 53.63 | $52.93 | 473210 |
| 2023-10-13 | 53.70 | $51.68 | 486232 |
| 2023-10-12 | 53.92 | $52.30 | 792100 |
| 2023-10-11 | 54.09 | $53.31 | 734200 |
| 2023-10-10 | 54.17 | $53.65 | 529200 |
| 2023-10-09 | 54.22 | $53.09 | 343100 |
| 2023-10-06 | 54.34 | $53.36 | 461500 |
| 2023-10-05 | 54.44 | $53.22 | 409865 |
| 2023-10-04 | 54.57 | $52.25 | 813039 |
| 2023-10-03 | 54.82 | $51.90 | 534900 |
| 2023-10-02 | 55.12 | $53.18 | 520400 |
| 2023-09-29 | 55.33 | $54.58 | 510069 |
| 2023-09-28 | 55.41 | $53.80 | 666300 |
| 2023-09-27 | 55.58 | $52.86 | 396900 |
| 2023-09-26 | 55.86 | $53.56 | 419731 |
| 2023-09-25 | 56.11 | $54.21 | 361722 |
| 2023-09-22 | 56.31 | $53.78 | 469100 |
| 2023-09-21 | 56.57 | $54.60 | 660447 |
| 2023-09-20 | 56.78 | $55.86 | 652043 |
| 2023-09-19 | 56.88 | $56.44 | 665828 |
| 2023-09-18 | 56.92 | $56.45 | 881048 |
| 2023-09-15 | 56.97 | $56.85 | 1.6M |
| 2023-09-14 | 56.98 | $56.89 | 692615 |
| 2023-09-13 | 56.99 | $55.94 | 475600 |
| 2023-09-12 | 57.10 | $56.06 | 426620 |
| 2023-09-11 | 57.21 | $55.95 | 537911 |
| 2023-09-08 | 57.35 | $56.17 | 351344 |
| 2023-09-07 | 57.47 | $55.51 | 712300 |
| 2023-09-06 | 57.68 | $56.55 | 458100 |
| 2023-09-05 | 57.80 | $56.99 | 442633 |
| 2023-09-01 | 57.88 | $58.41 | 553000 |
| 2023-08-31 | 57.83 | $56.81 | 752306 |
| 2023-08-30 | 57.93 | $56.59 | 365500 |
| 2023-08-29 | 58.08 | $56.84 | 368420 |
| 2023-08-28 | 58.21 | $56.73 | 549311 |
| 2023-08-25 | 58.36 | $56.28 | 388900 |
| 2023-08-24 | 58.58 | $56.64 | 337004 |
| 2023-08-23 | 58.78 | $56.50 | 444236 |
| 2023-08-22 | 59.02 | $55.78 | 443821 |
| 2023-08-21 | 59.37 | $57.31 | 585300 |
| 2023-08-18 | 59.58 | $57.05 | 1.0M |
| 2023-08-17 | 59.85 | $57.01 | 473700 |
| 2023-08-16 | 60.15 | $56.25 | 606932 |
| 2023-08-15 | 60.56 | $56.83 | 649500 |
| 2023-08-14 | 60.95 | $59.14 | 520000 |
| 2023-08-11 | 61.14 | $60.52 | 393600 |
| 2023-08-10 | 61.21 | $60.34 | 516300 |
| 2023-08-09 | 61.30 | $60.06 | 500300 |
| 2023-08-08 | 61.43 | $61.06 | 715100 |
| 2023-08-07 | 61.46 | $62.47 | 800326 |
| 2023-08-04 | 61.36 | $62.63 | 618500 |
| 2023-08-03 | 61.23 | $63.02 | 422500 |
| 2023-08-02 | 61.04 | $63.05 | 592519 |
| 2023-08-01 | 60.82 | $63.18 | 634335 |
| 2023-07-31 | 60.58 | $63.32 | 5.2M |
| 2023-07-28 | 60.29 | $63.14 | 973700 |
| 2023-07-27 | 59.99 | $62.18 | 899915 |
| 2023-07-26 | 59.76 | $62.72 | 1.6M |
| 2023-07-25 | 59.44 | $61.32 | 815600 |
| 2023-07-24 | 59.25 | $62.20 | 895100 |
| 2023-07-21 | 58.94 | $61.26 | 626341 |
| 2023-07-20 | 58.69 | $62.17 | 1.2M |
| 2023-07-19 | 58.32 | $62.57 | 1.0M |
| 2023-07-18 | 57.88 | $61.25 | 957400 |
| 2023-07-17 | 57.52 | $58.42 | 730900 |
| 2023-07-14 | 57.43 | $57.11 | 891506 |
| 2023-07-13 | 57.46 | $58.43 | 637900 |
| 2023-07-12 | 57.36 | $57.93 | 565100 |
| 2023-07-11 | 57.30 | $57.05 | 637400 |
| 2023-07-10 | 57.33 | $56.24 | 592800 |
| 2023-07-07 | 57.44 | $55.74 | 1.4M |
| 2023-07-06 | 57.62 | $55.66 | 627820 |
| 2023-07-05 | 57.83 | $56.10 | 686300 |
| 2023-07-03 | 58.01 | $57.64 | 354808 |
| 2023-06-30 | 58.05 | $56.48 | 346518 |
| 2023-06-29 | 58.21 | $57.13 | 488134 |
| 2023-06-28 | 58.33 | $56.47 | 462226 |
| 2023-06-27 | 58.52 | $56.98 | 657133 |
| 2023-06-26 | 58.68 | $56.14 | 865500 |
| 2023-06-23 | 58.95 | $55.49 | 986023 |
| 2023-06-22 | 59.32 | $56.43 | 799245 |
| 2023-06-21 | 59.62 | $58.44 | 614425 |
| 2023-06-20 | 59.74 | $58.63 | 590100 |
| 2023-06-16 | 59.86 | $59.39 | 1.2M |
| 2023-06-15 | 59.91 | $59.62 | 722023 |
| 2023-06-14 | 59.94 | $59.00 | 697004 |
| 2023-06-13 | 60.04 | $60.33 | 628515 |
| 2023-06-12 | 60.01 | $59.81 | 832313 |
| 2023-06-09 | 60.03 | $60.89 | 420100 |
| 2023-06-08 | 59.94 | $61.34 | 450800 |
| 2023-06-07 | 59.79 | $62.15 | 574600 |
| 2023-06-06 | 59.54 | $60.37 | 1.1M |
| 2023-06-05 | 59.46 | $59.31 | 626608 |
| 2023-06-02 | 59.47 | $60.26 | 695400 |
| 2023-06-01 | 59.39 | $58.34 | 700422 |
| 2023-05-31 | 59.50 | $57.18 | 1.0M |
| 2023-05-30 | 59.75 | $58.38 | 477424 |
| 2023-05-26 | 59.89 | $58.20 | 478200 |
| 2023-05-25 | 60.07 | $57.76 | 990800 |
| 2023-05-24 | 60.31 | $58.44 | 598405 |
| 2023-05-23 | 60.51 | $60.10 | 1.1M |
| 2023-05-22 | 60.55 | $61.06 | 487100 |
| 2023-05-19 | 60.50 | $60.29 | 802922 |
| 2023-05-18 | 60.52 | $61.42 | 635800 |
| 2023-05-17 | 60.42 | $61.99 | 780609 |
| 2023-05-16 | 60.26 | $58.90 | 880042 |
| 2023-05-15 | 60.40 | $60.64 | 622800 |
| 2023-05-12 | 60.37 | $58.81 | 696829 |
| 2023-05-11 | 60.54 | $58.72 | 745116 |
| 2023-05-10 | 60.73 | $60.21 | 683729 |
| 2023-05-09 | 60.79 | $60.18 | 631005 |
| 2023-05-08 | 60.85 | $59.73 | 453000 |
| 2023-05-05 | 60.97 | $61.68 | 1.1M |
| 2023-05-04 | 60.89 | $59.04 | 1.3M |
| 2023-05-03 | 61.09 | $59.70 | 1.4M |
| 2023-05-02 | 61.23 | $59.14 | 872400 |
| 2023-05-01 | 61.45 | $61.33 | 564100 |
| 2023-04-28 | 61.47 | $62.62 | 3.3M |
| 2023-04-27 | 61.35 | $62.35 | 940732 |
| 2023-04-26 | 61.24 | $60.30 | 717300 |
| 2023-04-25 | 61.34 | $59.00 | 913900 |
| 2023-04-24 | 61.58 | $60.66 | 518700 |
| 2023-04-21 | 61.68 | $60.64 | 512438 |
| 2023-04-20 | 61.79 | $61.03 | 503028 |
| 2023-04-19 | 61.87 | $61.52 | 532500 |
| 2023-04-18 | 61.91 | $60.37 | 578900 |
| 2023-04-17 | 62.07 | $61.33 | 513500 |
| 2023-04-14 | 62.15 | $59.71 | 794300 |
| 2023-04-13 | 62.40 | $61.25 | 485207 |
| 2023-04-12 | 62.53 | $60.70 | 486200 |
| 2023-04-11 | 62.72 | $61.58 | 350700 |
| 2023-04-10 | 62.84 | $61.25 | 499100 |
| 2023-04-06 | 63.01 | $60.60 | 804402 |
| 2023-04-05 | 63.26 | $60.07 | 517300 |
| 2023-04-04 | 63.59 | $60.26 | 654600 |
| 2023-04-03 | 63.95 | $60.89 | 654436 |
| 2023-03-31 | 64.27 | $61.52 | 733232 |
| 2023-03-30 | 64.56 | $60.77 | 878300 |
| 2023-03-29 | 64.95 | $62.37 | 478011 |
| 2023-03-28 | 65.23 | $62.15 | 503300 |
| 2023-03-27 | 65.55 | $62.36 | 804300 |
| 2023-03-24 | 65.89 | $62.97 | 1.8M |
| 2023-03-23 | 66.19 | $60.26 | 1.0M |
| 2023-03-22 | 66.82 | $61.08 | 622800 |
| 2023-03-21 | 67.42 | $63.68 | 833604 |
| 2023-03-20 | 67.82 | $62.14 | 900427 |
| 2023-03-17 | 68.41 | $61.90 | 1.5M |
| 2023-03-16 | 69.10 | $64.67 | 1.2M |
| 2023-03-15 | 69.57 | $64.40 | 1.5M |
| 2023-03-14 | 70.11 | $62.18 | 1.4M |
| 2023-03-13 | 70.94 | $62.24 | 3.7M |
| 2023-03-10 | 71.86 | $64.11 | 2.8M |
| 2023-03-09 | 72.68 | $67.10 | 797938 |
| 2023-03-08 | 73.26 | $70.27 | 469413 |
| 2023-03-07 | 73.58 | $70.47 | 385900 |
| 2023-03-06 | 73.91 | $71.90 | 429228 |
| 2023-03-03 | 74.12 | $72.31 | 365300 |
| 2023-03-02 | 74.31 | $71.32 | 604246 |
| 2023-03-01 | 74.62 | $72.44 | 660400 |
| 2023-02-28 | 74.85 | $73.49 | 581221 |
| 2023-02-27 | 74.99 | $73.38 | 446800 |
| 2023-02-24 | 75.16 | $74.12 | 411245 |
| 2023-02-23 | 75.27 | $74.09 | 410800 |
| 2023-02-22 | 75.40 | $74.11 | 488022 |
| 2023-02-21 | 75.53 | $74.49 | 631200 |
| 2023-02-17 | 75.64 | $75.02 | 418900 |
| 2023-02-16 | 75.71 | $74.65 | 370833 |
| 2023-02-15 | 75.82 | $75.69 | 525929 |
| 2023-02-14 | 75.83 | $75.57 | 397300 |
| 2023-02-13 | 75.86 | $76.66 | 353302 |
| 2023-02-10 | 75.78 | $76.03 | 422400 |
| 2023-02-09 | 75.75 | $76.49 | 471500 |
| 2023-02-08 | 75.67 | $77.73 | 447039 |
| 2023-02-07 | 75.46 | $78.55 | 624500 |
| 2023-02-06 | 75.13 | $77.81 | 373300 |
| 2023-02-03 | 74.85 | $78.25 | 527120 |
| 2023-02-02 | 74.49 | $77.53 | 484806 |
| 2023-02-01 | 74.17 | $76.70 | 521600 |
| 2023-01-31 | 73.90 | $75.86 | 1.2M |
| 2023-01-30 | 73.70 | $74.23 | 418700 |
| 2023-01-27 | 73.64 | $74.64 | 541700 |
| 2023-01-26 | 73.54 | $74.78 | 782013 |
| 2023-01-25 | 73.40 | $75.58 | 896200 |
| 2023-01-24 | 73.18 | $72.82 | 680827 |
| 2023-01-23 | 73.21 | $74.73 | 604600 |
| 2023-01-20 | 73.05 | $73.67 | 424945 |
| 2023-01-19 | 72.99 | $72.40 | 446800 |
| 2023-01-18 | 73.05 | $72.90 | 459900 |
| 2023-01-17 | 73.07 | $74.46 | 310881 |
| 2023-01-13 | 72.92 | $75.02 | 386824 |
| 2023-01-12 | 72.70 | $74.95 | 399221 |
| 2023-01-11 | 72.46 | $73.69 | 283739 |
| 2023-01-10 | 72.33 | $74.07 | 303600 |
| 2023-01-09 | 72.15 | $73.49 | 311214 |
| 2023-01-06 | 72.01 | $74.39 | 336140 |
| 2023-01-05 | 71.76 | $72.44 | 267500 |
| 2023-01-04 | 71.69 | $72.61 | 438537 |
| 2023-01-03 | 71.59 | $72.14 | 474700 |
| 2022-12-30 | 71.53 | $72.68 | 456400 |
| 2022-12-29 | 71.41 | $72.94 | 378300 |
| 2022-12-28 | 71.25 | $71.68 | 279641 |
| 2022-12-27 | 71.20 | $71.72 | 196800 |
| 2022-12-23 | 71.15 | $71.41 | 271121 |
| 2022-12-22 | 71.12 | $71.18 | 411319 |
| 2022-12-21 | 71.11 | $71.07 | 610037 |
| 2022-12-20 | 71.12 | $69.18 | 456700 |
| 2022-12-19 | 71.32 | $68.49 | 281800 |
| 2022-12-16 | 71.62 | $68.36 | 973300 |
| 2022-12-15 | 71.96 | $68.17 | 566000 |
| 2022-12-14 | 72.36 | $69.00 | 534225 |
| 2022-12-13 | 72.72 | $69.79 | 610000 |
| 2022-12-12 | 73.03 | $70.95 | 400500 |
| 2022-12-09 | 73.25 | $71.28 | 515200 |
| 2022-12-08 | 73.45 | $71.84 | 366441 |
| 2022-12-07 | 73.62 | $71.86 | 313000 |
| 2022-12-06 | 73.81 | $71.71 | 473800 |
| 2022-12-05 | 74.03 | $72.35 | 345400 |
| 2022-12-02 | 74.20 | $75.20 | 276300 |
| 2022-12-01 | 74.10 | $75.20 | 316929 |
| 2022-11-30 | 73.98 | $75.57 | 647000 |
| 2022-11-29 | 73.82 | $74.42 | 229900 |
| 2022-11-28 | 73.75 | $74.20 | 323709 |
| 2022-11-25 | 73.71 | $76.20 | 87900 |
| 2022-11-23 | 73.44 | $75.49 | 409800 |
| 2022-11-22 | 73.23 | $75.51 | 308217 |
| 2022-11-21 | 72.99 | $74.29 | 351300 |
| 2022-11-18 | 72.85 | $73.81 | 362800 |
| 2022-11-17 | 72.75 | $73.00 | 442400 |
| 2022-11-16 | 72.72 | $73.84 | 444600 |
| 2022-11-15 | 72.61 | $73.72 | 328100 |
| 2022-11-14 | 72.49 | $74.05 | 402400 |
| 2022-11-11 | 72.33 | $73.91 | 426800 |
| 2022-11-10 | 72.16 | $75.14 | 489400 |
| 2022-11-09 | 71.84 | $72.59 | 398500 |
| 2022-11-08 | 71.77 | $72.88 | 285239 |
| 2022-11-07 | 71.65 | $72.46 | 370100 |
| 2022-11-04 | 71.56 | $71.68 | 214642 |
| 2022-11-03 | 71.55 | $70.61 | 237334 |
| 2022-11-02 | 71.65 | $71.26 | 444400 |
| 2022-11-01 | 71.69 | $71.73 | 395900 |
| 2022-10-31 | 71.69 | $71.57 | 972000 |
| 2022-10-28 | 71.70 | $71.72 | 489447 |
| 2022-10-27 | 71.70 | $70.25 | 675200 |
| 2022-10-26 | 71.85 | $71.68 | 995700 |
| 2022-10-25 | 71.87 | $74.04 | 717800 |
| 2022-10-24 | 71.64 | $73.50 | 456630 |
| 2022-10-21 | 71.44 | $72.30 | 563047 |
| 2022-10-20 | 71.35 | $71.95 | 486347 |
| 2022-10-19 | 71.29 | $74.07 | 516900 |
| 2022-10-18 | 71.00 | $74.24 | 464400 |
| 2022-10-17 | 70.66 | $74.11 | 497846 |
| 2022-10-14 | 70.29 | $72.63 | 654739 |
| 2022-10-13 | 70.05 | $72.93 | 706100 |
| 2022-10-12 | 69.74 | $70.05 | 643900 |
| 2022-10-11 | 69.71 | $69.87 | 840800 |
| 2022-10-10 | 69.69 | $68.31 | 419324 |
| 2022-10-07 | 69.84 | $69.27 | 323949 |
| 2022-10-06 | 69.90 | $70.77 | 385300 |
| 2022-10-05 | 69.81 | $71.14 | 464915 |
| 2022-10-04 | 69.67 | $71.71 | 508926 |
| 2022-10-03 | 69.45 | $68.31 | 394300 |
| 2022-09-30 | 69.57 | $66.68 | 555700 |
| 2022-09-29 | 69.88 | $66.82 | 404800 |
| 2022-09-28 | 70.20 | $67.68 | 484642 |
| 2022-09-27 | 70.46 | $66.74 | 362900 |
| 2022-09-26 | 70.85 | $67.95 | 346200 |
| 2022-09-23 | 71.16 | $68.40 | 374500 |
| 2022-09-22 | 71.45 | $69.39 | 423805 |
| 2022-09-21 | 71.67 | $70.95 | 403300 |
| 2022-09-20 | 71.74 | $71.90 | 465021 |
| 2022-09-19 | 71.73 | $72.15 | 351800 |
| 2022-09-16 | 71.68 | $70.66 | 1.1M |
| 2022-09-15 | 71.79 | $71.75 | 432300 |
| 2022-09-14 | 71.79 | $70.23 | 390105 |
| 2022-09-13 | 71.96 | $70.23 | 390600 |
| 2022-09-12 | 72.14 | $72.26 | 333934 |
| 2022-09-09 | 72.13 | $71.12 | 480548 |
| 2022-09-08 | 72.23 | $71.30 | 384400 |
| 2022-09-07 | 72.33 | $70.27 | 433500 |
| 2022-09-06 | 72.55 | $69.42 | 540800 |
| 2022-09-02 | 72.88 | $69.99 | 393409 |
| 2022-09-01 | 73.18 | $70.60 | 360400 |
| 2022-08-31 | 73.45 | $70.88 | 438900 |
| 2022-08-30 | 73.72 | $71.37 | 315400 |
| 2022-08-29 | 73.97 | $71.66 | 273400 |
| 2022-08-26 | 74.21 | $72.51 | 338000 |
| 2022-08-25 | 74.39 | $73.90 | 344700 |
| 2022-08-24 | 74.45 | $73.43 | 360549 |
| 2022-08-23 | 74.55 | $74.15 | 386929 |
| 2022-08-22 | 74.59 | $75.05 | 325500 |
| 2022-08-19 | 74.55 | $76.91 | 388300 |
| 2022-08-18 | 74.30 | $77.50 | 298142 |
| 2022-08-17 | 73.96 | $77.32 | 309510 |
| 2022-08-16 | 73.61 | $77.44 | 407900 |
| 2022-08-15 | 73.20 | $76.59 | 365700 |
| 2022-08-12 | 72.85 | $76.10 | 285234 |
| 2022-08-11 | 72.51 | $75.43 | 340127 |
| 2022-08-10 | 72.20 | $74.30 | 398800 |
| 2022-08-09 | 71.98 | $73.42 | 259800 |
| 2022-08-08 | 71.82 | $73.10 | 221800 |
| 2022-08-05 | 71.69 | $73.96 | 372910 |
| 2022-08-04 | 71.45 | $72.51 | 314738 |
| 2022-08-03 | 71.34 | $73.48 | 407332 |
| 2022-08-02 | 71.11 | $72.90 | 441700 |
| 2022-08-01 | 70.93 | $74.22 | 350100 |
| 2022-07-29 | 70.58 | $74.09 | 1.7M |
| 2022-07-28 | 70.21 | $72.59 | 505102 |
| 2022-07-27 | 69.96 | $73.39 | 649306 |
| 2022-07-26 | 69.60 | $72.49 | 645231 |
| 2022-07-25 | 69.29 | $72.23 | 578300 |
| 2022-07-22 | 68.98 | $70.45 | 372407 |
| 2022-07-21 | 68.83 | $70.29 | 364730 |
| 2022-07-20 | 68.68 | $69.96 | 490400 |
| 2022-07-19 | 68.54 | $69.72 | 322544 |
| 2022-07-18 | 68.42 | $67.93 | 365400 |
| 2022-07-15 | 68.47 | $67.85 | 387100 |
| 2022-07-14 | 68.53 | $66.05 | 384900 |
| 2022-07-13 | 68.79 | $67.07 | 573600 |
| 2022-07-12 | 68.97 | $68.39 | 464306 |
| 2022-07-11 | 69.04 | $68.58 | 288200 |
| 2022-07-08 | 69.08 | $68.76 | 428449 |
| 2022-07-07 | 69.12 | $69.50 | 449100 |
| 2022-07-06 | 69.08 | $68.91 | 441801 |
| 2022-07-05 | 69.09 | $69.50 | 397612 |
| 2022-07-01 | 69.05 | $69.62 | 494200 |
| 2022-06-30 | 68.99 | $68.27 | 624640 |
| 2022-06-29 | 69.07 | $68.38 | 518400 |
| 2022-06-28 | 69.14 | $69.11 | 769609 |
| 2022-06-27 | 69.14 | $69.49 | 416301 |
| 2022-06-24 | 69.11 | $69.84 | 1.3M |
| 2022-06-23 | 69.03 | $67.16 | 596639 |
| 2022-06-22 | 69.23 | $68.90 | 685524 |
| 2022-06-21 | 69.26 | $68.40 | 669617 |
| 2022-06-17 | 69.35 | $67.96 | 1.4M |
| 2022-06-16 | 69.50 | $66.26 | 998600 |
| 2022-06-15 | 69.84 | $67.66 | 803716 |
| 2022-06-14 | 70.07 | $67.37 | 735100 |
| 2022-06-13 | 70.35 | $67.37 | 736434 |
| 2022-06-10 | 70.67 | $68.19 | 607806 |
| 2022-06-09 | 70.93 | $69.88 | 505248 |
| 2022-06-08 | 71.04 | $72.17 | 534143 |
| 2022-06-07 | 70.92 | $73.44 | 580400 |
| 2022-06-06 | 70.66 | $72.19 | 316400 |
| 2022-06-03 | 70.49 | $72.09 | 242543 |
| 2022-06-02 | 70.33 | $73.06 | 275013 |
| 2022-06-01 | 70.04 | $71.77 | 335400 |
| 2022-05-31 | 69.86 | $72.50 | 939211 |
| 2022-05-27 | 69.58 | $72.61 | 341100 |
| 2022-05-26 | 69.26 | $71.42 | 451000 |
| 2022-05-25 | 69.03 | $70.80 | 409818 |
| 2022-05-24 | 68.85 | $70.22 | 399811 |
| 2022-05-23 | 68.70 | $70.62 | 507910 |
| 2022-05-20 | 68.50 | $69.31 | 1.1M |
| 2022-05-19 | 68.41 | $69.82 | 713900 |
| 2022-05-18 | 68.27 | $70.00 | 637100 |
| 2022-05-17 | 68.08 | $70.83 | 591500 |
| 2022-05-16 | 67.79 | $67.68 | 598700 |
| 2022-05-13 | 67.81 | $67.77 | 613800 |
| 2022-05-12 | 67.81 | $68.04 | 933100 |
| 2022-05-11 | 67.79 | $67.34 | 544638 |
| 2022-05-10 | 67.83 | $67.95 | 577841 |
| 2022-05-09 | 67.82 | $68.92 | 737100 |
| 2022-05-06 | 67.70 | $68.52 | 832100 |
| 2022-05-05 | 67.62 | $68.05 | 609500 |
| 2022-05-04 | 67.57 | $69.18 | 566600 |
| 2022-05-03 | 67.40 | $67.97 | 781718 |
| 2022-05-02 | 67.34 | $67.10 | 878248 |
| 2022-04-29 | 67.37 | $65.38 | 1.8M |
| 2022-04-28 | 67.58 | $66.95 | 701700 |
| 2022-04-27 | 67.65 | $65.80 | 720437 |
| 2022-04-26 | 67.84 | $65.09 | 729100 |
| 2022-04-25 | 68.13 | $66.87 | 663000 |
| 2022-04-22 | 68.26 | $66.05 | 506537 |
| 2022-04-21 | 68.50 | $67.72 | 531500 |
| 2022-04-20 | 68.58 | $69.07 | 365800 |
| 2022-04-19 | 68.53 | $68.90 | 456421 |
| 2022-04-18 | 68.49 | $66.81 | 307200 |
| 2022-04-14 | 68.66 | $66.74 | 412346 |
| 2022-04-13 | 68.86 | $67.07 | 406100 |
| 2022-04-12 | 69.05 | $66.04 | 452900 |
| 2022-04-11 | 69.37 | $66.73 | 413200 |
| 2022-04-08 | 69.65 | $66.49 | 468600 |
| 2022-04-07 | 69.98 | $66.66 | 674500 |
| 2022-04-06 | 70.33 | $67.90 | 385000 |
| 2022-04-05 | 70.59 | $68.25 | 390100 |
| 2022-04-04 | 70.83 | $68.77 | 423630 |
| 2022-04-01 | 71.05 | $69.37 | 682600 |
| 2022-03-31 | 71.23 | $69.38 | 407509 |
| 2022-03-30 | 71.42 | $70.37 | 378900 |
| 2022-03-29 | 71.53 | $71.73 | 365500 |
| 2022-03-28 | 71.51 | $70.66 | 345336 |
| 2022-03-25 | 71.60 | $71.03 | 404600 |
| 2022-03-24 | 71.66 | $70.08 | 354600 |
| 2022-03-23 | 71.83 | $69.68 | 485335 |
| 2022-03-22 | 72.05 | $71.72 | 490400 |
| 2022-03-21 | 72.09 | $71.28 | 348405 |
| 2022-03-18 | 72.17 | $71.65 | 1.2M |
| 2022-03-17 | 72.23 | $71.80 | 425931 |
| 2022-03-16 | 72.27 | $72.64 | 588400 |
| 2022-03-15 | 72.23 | $70.81 | 449600 |
| 2022-03-14 | 72.38 | $70.76 | 636700 |
| 2022-03-11 | 72.55 | $70.58 | 706120 |
| 2022-03-10 | 72.76 | $71.15 | 596000 |
| 2022-03-09 | 72.93 | $71.63 | 383300 |
| 2022-03-08 | 73.06 | $70.21 | 632718 |
| 2022-03-07 | 73.37 | $70.41 | 719837 |
| 2022-03-04 | 73.68 | $71.06 | 562335 |
| 2022-03-03 | 73.95 | $73.62 | 334600 |
| 2022-03-02 | 73.99 | $73.65 | 465727 |
| 2022-03-01 | 74.02 | $71.01 | 631900 |
| 2022-02-28 | 74.34 | $74.46 | 458800 |
| 2022-02-25 | 74.33 | $74.49 | 456600 |
| 2022-02-24 | 74.31 | $71.23 | 387600 |
| 2022-02-23 | 74.63 | $72.94 | 321723 |
| 2022-02-22 | 74.81 | $73.78 | 292600 |
| 2022-02-18 | 74.92 | $74.51 | 311300 |
| 2022-02-17 | 74.96 | $73.95 | 304400 |
| 2022-02-16 | 75.07 | $76.02 | 228700 |
| 2022-02-15 | 74.97 | $75.98 | 329900 |
| 2022-02-14 | 74.86 | $74.39 | 428400 |
| 2022-02-11 | 74.91 | $74.91 | 317125 |
| 2022-02-10 | 74.91 | $75.18 | 359712 |
| 2022-02-09 | 74.89 | $75.80 | 273800 |
| 2022-02-08 | 74.79 | $76.02 | 380706 |
| 2022-02-07 | 74.66 | $74.37 | 238601 |
| 2022-02-04 | 74.69 | $74.46 | 245900 |
| 2022-02-03 | 74.72 | $73.34 | 258723 |
| 2022-02-02 | 74.86 | $73.38 | 495115 |
| 2022-02-01 | 75.02 | $73.97 | 300331 |
| 2022-01-31 | 75.13 | $73.25 | 798500 |
| 2022-01-28 | 75.33 | $73.34 | 430100 |
| 2022-01-27 | 75.53 | $73.83 | 553100 |
| 2022-01-26 | 75.71 | $74.77 | 586000 |
| 2022-01-25 | 75.81 | $75.92 | 473900 |
| 2022-01-24 | 75.80 | $75.99 | 551600 |
| 2022-01-21 | 75.78 | $74.58 | 408203 |
| 2022-01-20 | 75.91 | $75.87 | 454847 |
| 2022-01-19 | 75.91 | $77.33 | 521000 |
| 2022-01-18 | 75.76 | $78.17 | 409621 |
| 2022-01-14 | 75.51 | $79.55 | 296000 |
| 2022-01-13 | 75.08 | $79.41 | 420639 |
| 2022-01-12 | 74.63 | $78.64 | 397405 |
| 2022-01-11 | 74.21 | $78.14 | 377044 |
| 2022-01-10 | 73.79 | $77.61 | 410835 |
| 2022-01-07 | 73.39 | $77.19 | 391500 |
| 2022-01-06 | 72.99 | $76.01 | 342024 |
| 2022-01-05 | 72.67 | $74.04 | 396730 |
| 2022-01-04 | 72.53 | $74.22 | 595800 |
| 2022-01-03 | 72.35 | $72.67 | 451947 |
| 2021-12-31 | 72.32 | $72.30 | 283700 |
| 2021-12-30 | 72.32 | $72.35 | 200308 |
| 2021-12-29 | 72.32 | $72.71 | 227448 |
| 2021-12-28 | 72.28 | $72.44 | 235329 |
| 2021-12-27 | 72.26 | $71.94 | 217500 |
| 2021-12-23 | 72.29 | $71.56 | 241000 |
| 2021-12-22 | 72.37 | $71.30 | 271900 |
| 2021-12-21 | 72.48 | $70.87 | 238423 |
| 2021-12-20 | 72.65 | $69.33 | 330600 |
| 2021-12-17 | 73.00 | $70.69 | 1.3M |
| 2021-12-16 | 73.24 | $71.74 | 433400 |
| 2021-12-15 | 73.40 | $71.98 | 349900 |
| 2021-12-14 | 73.55 | $71.66 | 368900 |
| 2021-12-13 | 73.75 | $72.39 | 339434 |
| 2021-12-10 | 73.89 | $73.66 | 327305 |
| 2021-12-09 | 73.92 | $73.07 | 214000 |
| 2021-12-08 | 74.01 | $73.51 | 255100 |
| 2021-12-07 | 74.06 | $73.68 | 408733 |
| 2021-12-06 | 74.10 | $74.15 | 289740 |
| 2021-12-03 | 74.10 | $71.77 | 266037 |
| 2021-12-02 | 74.34 | $72.68 | 322800 |
| 2021-12-01 | 74.52 | $70.64 | 263300 |
| 2021-11-30 | 74.92 | $71.28 | 357917 |
| 2021-11-29 | 75.31 | $72.67 | 271141 |
| 2021-11-26 | 75.58 | $72.81 | 248100 |
| 2021-11-24 | 75.88 | $75.87 | 153446 |
| 2021-11-23 | 75.88 | $76.40 | 182400 |
| 2021-11-22 | 75.82 | $75.51 | 250000 |
| 2021-11-19 | 75.85 | $74.61 | 203900 |
| 2021-11-18 | 75.99 | $75.50 | 288300 |
| 2021-11-17 | 76.04 | $75.58 | 253400 |
| 2021-11-16 | 76.08 | $76.01 | 316200 |
| 2021-11-15 | 76.09 | $76.64 | 268000 |
| 2021-11-12 | 76.03 | $76.67 | 250400 |
| 2021-11-11 | 75.97 | $77.55 | 193736 |
| 2021-11-10 | 75.80 | $77.22 | 250400 |
| 2021-11-09 | 75.65 | $77.13 | 224600 |
| 2021-11-08 | 75.50 | $77.49 | 252500 |
| 2021-11-05 | 75.29 | $77.86 | 204100 |
| 2021-11-04 | 75.02 | $76.39 | 277631 |
| 2021-11-03 | 74.87 | $78.05 | 363000 |
| 2021-11-02 | 74.54 | $77.05 | 327600 |
| 2021-11-01 | 74.27 | $78.34 | 476900 |
| 2021-10-29 | 73.84 | $75.31 | 1.0M |
| 2021-10-28 | 73.69 | $75.09 | 360500 |
| 2021-10-27 | 73.54 | $73.87 | 494635 |
| 2021-10-26 | 73.51 | $75.99 | 364640 |
| 2021-10-25 | 73.25 | $75.36 | 311400 |
| 2021-10-22 | 73.02 | $75.96 | 215400 |
| 2021-10-21 | 72.71 | $75.60 | 235900 |
| 2021-10-20 | 72.41 | $76.24 | 224700 |
| 2021-10-19 | 72.01 | $74.67 | 232109 |
| 2021-10-18 | 71.73 | $73.94 | 225132 |
| 2021-10-15 | 71.49 | $73.46 | 298500 |
| 2021-10-14 | 71.29 | $73.99 | 209642 |
| 2021-10-13 | 71.00 | $72.99 | 282000 |
| 2021-10-12 | 70.79 | $72.84 | 188500 |
| 2021-10-11 | 70.58 | $72.38 | 184647 |
| 2021-10-08 | 70.39 | $72.76 | 187529 |
| 2021-10-07 | 70.14 | $72.43 | 250407 |
| 2021-10-06 | 69.89 | $71.36 | 468600 |
| 2021-10-05 | 69.74 | $72.03 | 509939 |
| 2021-10-04 | 69.50 | $73.40 | 332829 |
| 2021-10-01 | 69.09 | $72.88 | 492139 |
| 2021-09-30 | 68.69 | $71.13 | 422800 |
| 2021-09-29 | 68.43 | $71.64 | 274638 |
| 2021-09-28 | 68.09 | $70.54 | 396000 |
| 2021-09-27 | 67.84 | $70.80 | 425406 |
| 2021-09-24 | 67.53 | $67.68 | 380300 |
| 2021-09-23 | 67.51 | $67.66 | 264500 |
| 2021-09-22 | 67.49 | $66.28 | 227400 |
| 2021-09-21 | 67.62 | $65.52 | 239101 |
| 2021-09-20 | 67.84 | $66.08 | 511447 |
| 2021-09-17 | 68.03 | $66.03 | 869524 |
| 2021-09-16 | 68.24 | $65.83 | 253000 |
| 2021-09-15 | 68.49 | $66.23 | 265500 |
| 2021-09-14 | 68.73 | $65.56 | 340300 |
| 2021-09-13 | 69.06 | $67.11 | 300100 |
| 2021-09-10 | 69.27 | $66.80 | 448622 |
| 2021-09-09 | 69.53 | $67.91 | 315629 |
| 2021-09-08 | 69.70 | $68.28 | 277724 |
| 2021-09-07 | 69.85 | $68.85 | 277700 |
| 2021-09-03 | 69.95 | $70.14 | 410310 |
| 2021-09-02 | 69.93 | $69.71 | 421000 |
| 2021-09-01 | 69.96 | $69.27 | 390013 |
| 2021-08-31 | 70.03 | $69.88 | 292600 |
| 2021-08-30 | 70.04 | $69.76 | 178700 |
| 2021-08-27 | 70.07 | $71.19 | 374120 |
| 2021-08-26 | 69.96 | $69.81 | 203500 |
| 2021-08-25 | 69.97 | $70.70 | 136900 |
| 2021-08-24 | 69.89 | $70.51 | 179044 |
| 2021-08-23 | 69.83 | $70.57 | 202919 |
| 2021-08-20 | 69.75 | $70.29 | 244131 |
| 2021-08-19 | 69.69 | $69.01 | 305400 |
| 2021-08-18 | 69.77 | $69.39 | 304500 |
| 2021-08-17 | 69.81 | $70.38 | 357300 |
| 2021-08-16 | 69.75 | $70.77 | 221037 |
| 2021-08-13 | 69.64 | $70.26 | 209816 |
| 2021-08-12 | 69.57 | $70.85 | 236309 |
| 2021-08-11 | 69.44 | $70.91 | 219700 |
| 2021-08-10 | 69.28 | $69.58 | 291200 |
| 2021-08-09 | 69.25 | $69.11 | 390800 |
| 2021-08-06 | 69.27 | $69.84 | 429100 |
| 2021-08-05 | 69.21 | $69.18 | 301800 |
| 2021-08-04 | 69.21 | $68.18 | 397615 |
| 2021-08-03 | 69.32 | $67.86 | 339334 |
| 2021-08-02 | 69.47 | $67.26 | 376036 |
| 2021-07-30 | 69.70 | $68.19 | 1.4M |
| 2021-07-29 | 69.86 | $70.13 | 429900 |
| 2021-07-28 | 69.83 | $69.27 | 420536 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
72.75
2026-07-24
Close Price
$73.15
Vol: 885925
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
52.21
Average
68.49
Maximum
83.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 72.75 | $73.15 | 885925 |
| 2026-07-23 | 72.70 | $72.68 | 902228 |
| 2026-07-22 | 72.70 | $73.06 | 637600 |
| 2026-07-21 | 72.66 | $73.16 | 992902 |
| 2026-07-20 | 72.60 | $72.98 | 706400 |
| 2026-07-17 | 72.55 | $73.49 | 883923 |
| 2026-07-16 | 72.44 | $74.73 | 998100 |
| 2026-07-15 | 72.19 | $72.49 | 724600 |
| 2026-07-14 | 72.16 | $72.50 | 1.1M |
| 2026-07-13 | 72.12 | $72.68 | 922000 |
| 2026-07-10 | 72.06 | $71.99 | 996211 |
| 2026-07-09 | 72.06 | $71.50 | 1.3M |
| 2026-07-08 | 72.10 | $70.43 | 1.5M |
| 2026-07-07 | 72.24 | $72.01 | 1.3M |
| 2026-07-06 | 72.22 | $71.08 | 3.0M |
| 2026-07-02 | 72.28 | $70.90 | 4.8M |
| 2026-07-01 | 72.34 | $73.37 | 2.0M |
| 2026-06-30 | 72.13 | $73.03 | 3.6M |
| 2026-06-29 | 71.94 | $73.52 | 1.3M |
| 2026-06-26 | 71.68 | $74.36 | 1.5M |
| 2026-06-25 | 71.31 | $73.38 | 1.3M |
| 2026-06-24 | 71.01 | $72.60 | 1.2M |
| 2026-06-23 | 70.78 | $72.32 | 1.3M |
| 2026-06-22 | 70.55 | $71.57 | 826600 |
| 2026-06-18 | 70.39 | $71.19 | 1.6M |
| 2026-06-17 | 70.25 | $70.78 | 1.3M |
| 2026-06-16 | 70.14 | $71.60 | 674517 |
| 2026-06-15 | 69.93 | $71.16 | 981229 |
| 2026-06-12 | 69.75 | $72.67 | 898432 |
| 2026-06-11 | 69.39 | $71.54 | 745084 |
| 2026-06-10 | 69.11 | $71.11 | 1.1M |
| 2026-06-09 | 68.86 | $70.48 | 1.1M |
| 2026-06-08 | 68.66 | $69.58 | 1.2M |
| 2026-06-05 | 68.55 | $69.36 | 1.2M |
| 2026-06-04 | 68.45 | $68.75 | 1.0M |
| 2026-06-03 | 68.42 | $67.55 | 761318 |
| 2026-06-02 | 68.52 | $68.65 | 967900 |
| 2026-06-01 | 68.51 | $67.41 | 959700 |
| 2026-05-29 | 68.62 | $68.96 | 940177 |
| 2026-05-28 | 68.60 | $69.31 | 577500 |
| 2026-05-27 | 68.53 | $68.92 | 586800 |
| 2026-05-26 | 68.51 | $69.85 | 888700 |
| 2026-05-22 | 68.39 | $69.09 | 362400 |
| 2026-05-21 | 68.35 | $69.12 | 678941 |
| 2026-05-20 | 68.30 | $69.02 | 742237 |
| 2026-05-19 | 68.27 | $67.91 | 750700 |
| 2026-05-18 | 68.36 | $68.15 | 1.1M |
| 2026-05-15 | 68.43 | $66.50 | 635100 |
| 2026-05-14 | 68.67 | $67.01 | 737008 |
| 2026-05-13 | 68.87 | $66.29 | 955808 |
| 2026-05-12 | 69.16 | $67.76 | 1.3M |
| 2026-05-11 | 69.31 | $68.45 | 1.1M |
| 2026-05-08 | 69.40 | $69.26 | 603000 |
| 2026-05-07 | 69.41 | $69.42 | 868071 |
| 2026-05-06 | 69.41 | $70.10 | 821725 |
| 2026-05-05 | 69.33 | $69.55 | 773200 |
| 2026-05-04 | 69.30 | $68.58 | 694649 |
| 2026-05-01 | 69.35 | $69.33 | 978550 |
| 2026-04-30 | 69.32 | $69.65 | 1.0M |
| 2026-04-29 | 69.25 | $68.83 | 1.9M |
| 2026-04-28 | 69.24 | $69.48 | 694600 |
| 2026-04-27 | 69.16 | $69.48 | 631100 |
| 2026-04-24 | 69.06 | $68.66 | 677404 |
| 2026-04-23 | 69.02 | $69.63 | 1.0M |
| 2026-04-22 | 68.88 | $69.78 | 790800 |
| 2026-04-21 | 68.71 | $69.60 | 662846 |
| 2026-04-20 | 68.53 | $70.29 | 684400 |
| 2026-04-17 | 68.27 | $70.05 | 819940 |
| 2026-04-16 | 68.00 | $69.12 | 748400 |
| 2026-04-15 | 67.79 | $69.12 | 1.1M |
| 2026-04-14 | 67.56 | $68.67 | 912300 |
| 2026-04-13 | 67.36 | $69.18 | 1.4M |
| 2026-04-10 | 67.08 | $68.82 | 621925 |
| 2026-04-09 | 66.83 | $69.60 | 1.1M |
| 2026-04-08 | 66.48 | $68.55 | 1.7M |
| 2026-04-07 | 66.22 | $67.32 | 1.1M |
| 2026-04-06 | 66.08 | $67.22 | 644909 |
| 2026-04-02 | 65.96 | $67.02 | 1.0M |
| 2026-04-01 | 65.86 | $67.37 | 1.2M |
| 2026-03-31 | 65.75 | $67.18 | 835829 |
| 2026-03-30 | 65.67 | $65.65 | 842007 |
| 2026-03-27 | 65.75 | $65.36 | 781200 |
| 2026-03-26 | 65.89 | $66.44 | 919700 |
| 2026-03-25 | 65.96 | $66.20 | 811100 |
| 2026-03-24 | 66.07 | $66.41 | 1.2M |
| 2026-03-23 | 66.19 | $65.98 | 1.3M |
| 2026-03-20 | 66.37 | $64.69 | 3.2M |
| 2026-03-19 | 66.71 | $64.26 | 1.1M |
| 2026-03-18 | 67.14 | $64.09 | 1.2M |
| 2026-03-17 | 67.62 | $64.56 | 818200 |
| 2026-03-16 | 68.10 | $64.74 | 1.5M |
| 2026-03-13 | 68.60 | $64.28 | 1.5M |
| 2026-03-12 | 69.19 | $65.36 | 1.4M |
| 2026-03-11 | 69.73 | $65.83 | 1.1M |
| 2026-03-10 | 70.27 | $66.87 | 1.5M |
| 2026-03-09 | 70.75 | $67.59 | 1.8M |
| 2026-03-06 | 71.20 | $68.65 | 1.0M |
| 2026-03-05 | 71.56 | $69.46 | 1.3M |
| 2026-03-04 | 71.87 | $69.75 | 926721 |
| 2026-03-03 | 72.15 | $70.04 | 1.1M |
| 2026-03-02 | 72.40 | $70.91 | 1.4M |
| 2026-02-27 | 72.56 | $70.37 | 1.7M |
| 2026-02-26 | 72.76 | $72.51 | 911100 |
| 2026-02-25 | 72.74 | $71.63 | 898612 |
| 2026-02-24 | 72.80 | $70.96 | 1.3M |
| 2026-02-23 | 72.93 | $70.42 | 956600 |
| 2026-02-20 | 73.12 | $73.53 | 802600 |
| 2026-02-19 | 73.02 | $72.86 | 799200 |
| 2026-02-18 | 72.99 | $73.24 | 960400 |
| 2026-02-17 | 72.92 | $72.77 | 1.1M |
| 2026-02-13 | 72.89 | $72.63 | 1.7M |
| 2026-02-12 | 72.88 | $74.49 | 1.2M |
| 2026-02-11 | 72.68 | $76.03 | 2.7M |
| 2026-02-10 | 72.31 | $75.57 | 1.4M |
| 2026-02-09 | 71.97 | $74.86 | 1.6M |
| 2026-02-06 | 71.68 | $74.51 | 1.7M |
| 2026-02-05 | 71.42 | $73.06 | 1.9M |
| 2026-02-04 | 71.27 | $72.96 | 1.8M |
| 2026-02-03 | 71.13 | $70.78 | 1.6M |
| 2026-02-02 | 71.20 | $69.71 | 2.1M |
| 2026-01-30 | 71.36 | $69.01 | 1.8M |
| 2026-01-29 | 71.59 | $68.43 | 2.4M |
| 2026-01-28 | 71.89 | $67.11 | 5.1M |
| 2026-01-27 | 72.32 | $72.90 | 1.4M |
| 2026-01-26 | 72.19 | $71.97 | 1.0M |
| 2026-01-23 | 72.14 | $71.90 | 701900 |
| 2026-01-22 | 72.10 | $74.45 | 803139 |
| 2026-01-21 | 71.80 | $74.61 | 739300 |
| 2026-01-20 | 71.47 | $72.22 | 761947 |
| 2026-01-16 | 71.36 | $72.39 | 703400 |
| 2026-01-15 | 71.23 | $73.12 | 601000 |
| 2026-01-14 | 71.03 | $72.44 | 514472 |
| 2026-01-13 | 70.89 | $71.35 | 1.1M |
| 2026-01-12 | 70.86 | $71.52 | 847300 |
| 2026-01-09 | 70.82 | $72.51 | 1.1M |
| 2026-01-08 | 70.69 | $71.95 | 723500 |
| 2026-01-07 | 70.61 | $70.16 | 825022 |
| 2026-01-06 | 70.70 | $70.96 | 638200 |
| 2026-01-05 | 70.71 | $70.23 | 889443 |
| 2026-01-02 | 70.79 | $69.63 | 474840 |
| 2025-12-31 | 70.93 | $69.11 | 496200 |
| 2025-12-30 | 71.12 | $69.92 | 569248 |
| 2025-12-29 | 71.23 | $69.81 | 741320 |
| 2025-12-26 | 71.35 | $70.32 | 475900 |
| 2025-12-24 | 71.41 | $71.08 | 264400 |
| 2025-12-23 | 71.39 | $70.78 | 629600 |
| 2025-12-22 | 71.38 | $71.65 | 766817 |
| 2025-12-19 | 71.28 | $71.40 | 1.9M |
| 2025-12-18 | 71.17 | $71.38 | 909046 |
| 2025-12-17 | 71.04 | $71.92 | 794600 |
| 2025-12-16 | 70.83 | $71.50 | 829843 |
| 2025-12-15 | 70.63 | $72.00 | 1.1M |
| 2025-12-12 | 70.35 | $72.83 | 1.4M |
| 2025-12-11 | 69.97 | $73.47 | 955900 |
| 2025-12-10 | 69.50 | $72.96 | 1.3M |
| 2025-12-09 | 69.04 | $70.24 | 1.1M |
| 2025-12-08 | 68.84 | $70.77 | 989225 |
| 2025-12-05 | 68.56 | $70.63 | 788300 |
| 2025-12-04 | 68.28 | $70.23 | 997800 |
| 2025-12-03 | 68.02 | $70.05 | 853123 |
| 2025-12-02 | 67.76 | $69.13 | 838800 |
| 2025-12-01 | 67.57 | $69.48 | 774500 |
| 2025-11-28 | 67.33 | $68.71 | 312629 |
| 2025-11-26 | 67.15 | $68.84 | 836600 |
| 2025-11-25 | 66.94 | $69.39 | 1.1M |
| 2025-11-24 | 66.65 | $67.92 | 974716 |
| 2025-11-21 | 66.47 | $68.21 | 802739 |
| 2025-11-20 | 66.25 | $66.02 | 898600 |
| 2025-11-19 | 66.22 | $66.28 | 740800 |
| 2025-11-18 | 66.14 | $65.46 | 667400 |
| 2025-11-17 | 66.14 | $64.83 | 1.3M |
| 2025-11-14 | 66.19 | $66.81 | 778027 |
| 2025-11-13 | 66.04 | $66.88 | 1.0M |
| 2025-11-12 | 65.86 | $67.17 | 647400 |
| 2025-11-11 | 65.64 | $67.23 | 890831 |
| 2025-11-10 | 65.40 | $66.94 | 861500 |
| 2025-11-07 | 65.18 | $67.53 | 946800 |
| 2025-11-06 | 64.89 | $66.19 | 931635 |
| 2025-11-05 | 64.72 | $66.73 | 1.2M |
| 2025-11-04 | 64.49 | $66.37 | 1.6M |
| 2025-11-03 | 64.29 | $66.54 | 1.3M |
| 2025-10-31 | 64.07 | $65.82 | 1.4M |
| 2025-10-30 | 63.92 | $64.81 | 1.7M |
| 2025-10-29 | 63.87 | $65.12 | 2.6M |
| 2025-10-28 | 63.80 | $63.27 | 974600 |
| 2025-10-27 | 63.92 | $63.75 | 1.3M |
| 2025-10-24 | 64.00 | $63.01 | 975800 |
| 2025-10-23 | 64.17 | $63.19 | 885800 |
| 2025-10-22 | 64.34 | $62.89 | 912014 |
| 2025-10-21 | 64.55 | $63.44 | 841000 |
| 2025-10-20 | 64.72 | $64.01 | 1.1M |
| 2025-10-17 | 64.83 | $63.17 | 937341 |
| 2025-10-16 | 65.04 | $61.89 | 1.8M |
| 2025-10-15 | 65.40 | $64.92 | 932509 |
| 2025-10-14 | 65.47 | $66.09 | 909041 |
| 2025-10-13 | 65.43 | $64.42 | 704214 |
| 2025-10-10 | 65.56 | $62.98 | 980240 |
| 2025-10-09 | 65.84 | $65.06 | 465300 |
| 2025-10-08 | 65.94 | $65.37 | 526511 |
| 2025-10-07 | 66.02 | $65.60 | 520400 |
| 2025-10-06 | 66.08 | $66.09 | 993004 |
| 2025-10-03 | 66.10 | $65.82 | 1.1M |
| 2025-10-02 | 66.17 | $65.58 | 1.7M |
| 2025-10-01 | 66.26 | $66.96 | 1.5M |
| 2025-09-30 | 66.24 | $66.35 | 1.2M |
| 2025-09-29 | 66.29 | $65.97 | 926900 |
| 2025-09-26 | 66.39 | $66.55 | 857900 |
| 2025-09-25 | 66.45 | $66.06 | 799000 |
| 2025-09-24 | 66.57 | $65.40 | 839300 |
| 2025-09-23 | 66.77 | $65.12 | 897800 |
| 2025-09-22 | 67.02 | $65.50 | 913500 |
| 2025-09-19 | 67.25 | $65.98 | 1.9M |
| 2025-09-18 | 67.44 | $67.04 | 1.3M |
| 2025-09-17 | 67.53 | $65.82 | 1.5M |
| 2025-09-16 | 67.75 | $65.21 | 1.1M |
| 2025-09-15 | 68.04 | $65.86 | 794502 |
| 2025-09-12 | 68.27 | $67.84 | 1.0M |
| 2025-09-11 | 68.32 | $67.77 | 971547 |
| 2025-09-10 | 68.37 | $67.32 | 898135 |
| 2025-09-09 | 68.47 | $66.90 | 945301 |
| 2025-09-08 | 68.60 | $68.01 | 1.3M |
| 2025-09-05 | 68.62 | $68.03 | 1.5M |
| 2025-09-04 | 68.62 | $68.80 | 1.1M |
| 2025-09-03 | 68.54 | $68.79 | 757037 |
| 2025-09-02 | 68.44 | $69.06 | 578700 |
| 2025-08-29 | 68.31 | $69.13 | 769700 |
| 2025-08-28 | 68.15 | $69.34 | 1.9M |
| 2025-08-27 | 67.96 | $69.57 | 1.5M |
| 2025-08-26 | 67.73 | $69.37 | 1.1M |
| 2025-08-25 | 67.52 | $69.09 | 1.0M |
| 2025-08-22 | 67.32 | $69.68 | 1.2M |
| 2025-08-21 | 67.06 | $67.45 | 867800 |
| 2025-08-20 | 67.01 | $67.71 | 901912 |
| 2025-08-19 | 66.95 | $67.39 | 885525 |
| 2025-08-18 | 66.94 | $67.37 | 1.1M |
| 2025-08-15 | 66.95 | $67.17 | 786400 |
| 2025-08-14 | 67.02 | $68.30 | 652908 |
| 2025-08-13 | 67.01 | $68.46 | 759600 |
| 2025-08-12 | 67.00 | $67.21 | 1.1M |
| 2025-08-11 | 67.13 | $65.70 | 796222 |
| 2025-08-08 | 67.45 | $66.06 | 647400 |
| 2025-08-07 | 67.77 | $65.40 | 796100 |
| 2025-08-06 | 68.19 | $66.06 | 653500 |
| 2025-08-05 | 68.60 | $66.31 | 760150 |
| 2025-08-04 | 69.01 | $66.19 | 834500 |
| 2025-08-01 | 69.48 | $65.92 | 1.2M |
| 2025-07-31 | 70.01 | $66.62 | 1.4M |
| 2025-07-30 | 70.50 | $66.55 | 836016 |
| 2025-07-29 | 71.03 | $67.36 | 845800 |
| 2025-07-28 | 71.50 | $67.62 | 1.1M |
| 2025-07-25 | 71.95 | $67.70 | 1.1M |
| 2025-07-24 | 72.42 | $67.59 | 1.2M |
| 2025-07-23 | 72.90 | $69.53 | 1.3M |
| 2025-07-22 | 73.19 | $72.89 | 998400 |
| 2025-07-21 | 73.15 | $72.48 | 867704 |
| 2025-07-18 | 73.12 | $73.63 | 534147 |
| 2025-07-17 | 72.95 | $73.78 | 477800 |
| 2025-07-16 | 72.74 | $72.40 | 552517 |
| 2025-07-15 | 72.64 | $71.96 | 608200 |
| 2025-07-14 | 72.56 | $74.56 | 509123 |
| 2025-07-11 | 72.21 | $73.81 | 740200 |
| 2025-07-10 | 71.91 | $74.71 | 613700 |
| 2025-07-09 | 71.51 | $74.29 | 797034 |
| 2025-07-08 | 71.13 | $74.27 | 787533 |
| 2025-07-07 | 70.73 | $73.66 | 605903 |
| 2025-07-03 | 70.36 | $73.86 | 468900 |
| 2025-07-02 | 69.96 | $73.56 | 947200 |
| 2025-07-01 | 69.56 | $72.88 | 1.1M |
| 2025-06-30 | 69.21 | $70.24 | 973800 |
| 2025-06-27 | 69.11 | $70.12 | 1.2M |
| 2025-06-26 | 69.02 | $70.78 | 675017 |
| 2025-06-25 | 68.86 | $69.14 | 712600 |
| 2025-06-24 | 68.86 | $69.30 | 885700 |
| 2025-06-23 | 68.85 | $69.10 | 867318 |
| 2025-06-20 | 68.87 | $67.79 | 1.1M |
| 2025-06-18 | 69.01 | $67.70 | 508310 |
| 2025-06-17 | 69.19 | $67.25 | 610704 |
| 2025-06-16 | 69.44 | $67.72 | 520619 |
| 2025-06-13 | 69.66 | $67.63 | 621500 |
| 2025-06-12 | 69.92 | $69.68 | 515900 |
| 2025-06-11 | 69.99 | $69.97 | 482923 |
| 2025-06-10 | 70.05 | $70.95 | 600400 |
| 2025-06-09 | 70.03 | $70.23 | 409700 |
| 2025-06-06 | 70.08 | $70.00 | 582843 |
| 2025-06-05 | 70.16 | $68.49 | 485706 |
| 2025-06-04 | 70.39 | $69.16 | 726700 |
| 2025-06-03 | 70.56 | $69.77 | 755621 |
| 2025-06-02 | 70.66 | $69.03 | 468900 |
| 2025-05-30 | 70.85 | $69.65 | 581014 |
| 2025-05-29 | 70.96 | $70.12 | 470200 |
| 2025-05-28 | 71.02 | $69.26 | 950537 |
| 2025-05-27 | 71.16 | $70.73 | 603600 |
| 2025-05-23 | 71.15 | $69.79 | 551425 |
| 2025-05-22 | 71.21 | $69.91 | 772739 |
| 2025-05-21 | 71.25 | $69.95 | 604600 |
| 2025-05-20 | 71.27 | $71.96 | 615500 |
| 2025-05-19 | 71.08 | $72.73 | 615943 |
| 2025-05-16 | 70.78 | $72.59 | 813000 |
| 2025-05-15 | 70.46 | $72.20 | 610526 |
| 2025-05-14 | 70.15 | $72.14 | 715300 |
| 2025-05-13 | 69.81 | $73.35 | 571419 |
| 2025-05-12 | 69.32 | $73.75 | 883021 |
| 2025-05-09 | 68.76 | $71.28 | 544740 |
| 2025-05-08 | 68.39 | $71.12 | 635500 |
| 2025-05-07 | 68.02 | $69.31 | 1.1M |
| 2025-05-06 | 67.79 | $69.13 | 399200 |
| 2025-05-05 | 67.56 | $70.02 | 684932 |
| 2025-05-02 | 67.22 | $69.89 | 563617 |
| 2025-05-01 | 66.87 | $68.09 | 446200 |
| 2025-04-30 | 66.71 | $67.90 | 960633 |
| 2025-04-29 | 66.58 | $68.51 | 794600 |
| 2025-04-28 | 66.41 | $67.73 | 652800 |
| 2025-04-25 | 66.32 | $67.14 | 656434 |
| 2025-04-24 | 66.32 | $67.66 | 635114 |
| 2025-04-23 | 66.28 | $67.27 | 1.5M |
| 2025-04-22 | 66.30 | $67.16 | 999744 |
| 2025-04-21 | 66.35 | $65.53 | 689235 |
| 2025-04-17 | 66.58 | $65.80 | 467700 |
| 2025-04-16 | 66.82 | $65.64 | 567100 |
| 2025-04-15 | 67.09 | $65.92 | 831800 |
| 2025-04-14 | 67.36 | $65.63 | 1.2M |
| 2025-04-11 | 67.68 | $64.83 | 1.2M |
| 2025-04-10 | 68.10 | $64.19 | 764709 |
| 2025-04-09 | 68.62 | $67.40 | 674210 |
| 2025-04-08 | 68.84 | $63.76 | 624350 |
| 2025-04-07 | 69.44 | $63.99 | 764527 |
| 2025-04-04 | 70.05 | $64.44 | 1.0M |
| 2025-04-03 | 70.66 | $66.12 | 684523 |
| 2025-04-02 | 71.14 | $71.53 | 369300 |
| 2025-04-01 | 71.12 | $70.67 | 515600 |
| 2025-03-31 | 71.20 | $71.37 | 487119 |
| 2025-03-28 | 71.23 | $70.52 | 430923 |
| 2025-03-27 | 71.37 | $71.46 | 438819 |
| 2025-03-26 | 71.45 | $71.67 | 567300 |
| 2025-03-25 | 71.53 | $72.05 | 750200 |
| 2025-03-24 | 71.59 | $72.16 | 533400 |
| 2025-03-21 | 71.67 | $70.54 | 924179 |
| 2025-03-20 | 71.92 | $70.54 | 504900 |
| 2025-03-19 | 72.21 | $71.26 | 866925 |
| 2025-03-18 | 72.47 | $70.62 | 592700 |
| 2025-03-17 | 72.82 | $70.84 | 660725 |
| 2025-03-14 | 73.19 | $71.06 | 759936 |
| 2025-03-13 | 73.56 | $69.30 | 523000 |
| 2025-03-12 | 74.15 | $70.30 | 707600 |
| 2025-03-11 | 74.69 | $70.66 | 859300 |
| 2025-03-10 | 75.23 | $71.55 | 931426 |
| 2025-03-07 | 75.72 | $72.80 | 791500 |
| 2025-03-06 | 76.14 | $72.84 | 691224 |
| 2025-03-05 | 76.58 | $73.92 | 857983 |
| 2025-03-04 | 76.96 | $73.71 | 876212 |
| 2025-03-03 | 77.38 | $76.16 | 626331 |
| 2025-02-28 | 77.58 | $76.76 | 751000 |
| 2025-02-27 | 77.74 | $76.71 | 328746 |
| 2025-02-26 | 77.92 | $76.45 | 530400 |
| 2025-02-25 | 78.14 | $76.56 | 466232 |
| 2025-02-24 | 78.37 | $76.25 | 494246 |
| 2025-02-21 | 78.65 | $76.50 | 464300 |
| 2025-02-20 | 78.90 | $77.52 | 347443 |
| 2025-02-19 | 79.07 | $78.06 | 377200 |
| 2025-02-18 | 79.19 | $78.63 | 544220 |
| 2025-02-14 | 79.26 | $77.86 | 364211 |
| 2025-02-13 | 79.40 | $78.02 | 473500 |
| 2025-02-12 | 79.53 | $78.02 | 317400 |
| 2025-02-11 | 79.66 | $79.55 | 517500 |
| 2025-02-10 | 79.63 | $78.70 | 395434 |
| 2025-02-07 | 79.64 | $80.00 | 500112 |
| 2025-02-06 | 79.51 | $80.69 | 474400 |
| 2025-02-05 | 79.28 | $80.69 | 481746 |
| 2025-02-04 | 79.03 | $80.25 | 490527 |
| 2025-02-03 | 78.78 | $78.54 | 523800 |
| 2025-01-31 | 78.69 | $80.00 | 992100 |
| 2025-01-30 | 78.43 | $80.32 | 506800 |
| 2025-01-29 | 78.12 | $79.46 | 885023 |
| 2025-01-28 | 77.87 | $80.00 | 769500 |
| 2025-01-27 | 77.55 | $80.23 | 602946 |
| 2025-01-24 | 77.19 | $79.25 | 539000 |
| 2025-01-23 | 76.90 | $78.39 | 506707 |
| 2025-01-22 | 76.68 | $78.79 | 569043 |
| 2025-01-21 | 76.41 | $79.39 | 376926 |
| 2025-01-17 | 76.05 | $78.87 | 345800 |
| 2025-01-16 | 75.74 | $77.97 | 322400 |
| 2025-01-15 | 75.53 | $78.83 | 447246 |
| 2025-01-14 | 75.24 | $77.60 | 561200 |
| 2025-01-13 | 75.08 | $75.12 | 804900 |
| 2025-01-10 | 75.20 | $73.40 | 484844 |
| 2025-01-08 | 75.51 | $74.69 | 453644 |
| 2025-01-07 | 75.73 | $73.77 | 501900 |
| 2025-01-06 | 76.08 | $74.75 | 407000 |
| 2025-01-03 | 76.37 | $75.03 | 459500 |
| 2025-01-02 | 76.67 | $74.68 | 325447 |
| 2024-12-31 | 77.05 | $75.35 | 359840 |
| 2024-12-30 | 77.40 | $75.14 | 229900 |
| 2024-12-27 | 77.81 | $75.43 | 222224 |
| 2024-12-26 | 78.24 | $76.24 | 248730 |
| 2024-12-24 | 78.63 | $76.19 | 102900 |
| 2024-12-23 | 79.07 | $75.69 | 502100 |
| 2024-12-20 | 79.60 | $74.95 | 1.3M |
| 2024-12-19 | 80.23 | $74.11 | 634298 |
| 2024-12-18 | 80.98 | $75.30 | 661117 |
| 2024-12-17 | 81.64 | $78.42 | 554278 |
| 2024-12-16 | 82.03 | $79.99 | 433400 |
| 2024-12-13 | 82.28 | $80.02 | 385958 |
| 2024-12-12 | 82.54 | $81.04 | 387412 |
| 2024-12-11 | 82.71 | $81.91 | 401200 |
| 2024-12-10 | 82.80 | $81.24 | 405306 |
| 2024-12-09 | 82.96 | $80.88 | 419800 |
| 2024-12-06 | 83.15 | $81.93 | 291900 |
| 2024-12-05 | 83.23 | $82.17 | 310841 |
| 2024-12-04 | 83.27 | $83.38 | 257500 |
| 2024-12-03 | 83.16 | $83.34 | 425927 |
| 2024-12-02 | 83.00 | $83.71 | 340700 |
| 2024-11-29 | 82.75 | $83.73 | 221018 |
| 2024-11-27 | 82.46 | $84.17 | 387700 |
| 2024-11-26 | 82.07 | $84.73 | 559100 |
| 2024-11-25 | 81.57 | $85.07 | 802415 |
| 2024-11-22 | 80.99 | $84.30 | 538241 |
| 2024-11-21 | 80.43 | $82.34 | 429000 |
| 2024-11-20 | 80.01 | $81.70 | 402129 |
| 2024-11-19 | 79.61 | $81.83 | 346007 |
| 2024-11-18 | 79.16 | $82.41 | 483600 |
| 2024-11-15 | 78.59 | $82.50 | 578423 |
| 2024-11-14 | 77.98 | $82.09 | 556900 |
| 2024-11-13 | 77.36 | $82.95 | 900727 |
| 2024-11-12 | 76.63 | $82.99 | 701000 |
| 2024-11-11 | 75.84 | $82.23 | 669438 |
| 2024-11-08 | 75.08 | $80.09 | 486734 |
| 2024-11-07 | 74.49 | $78.83 | 765718 |
| 2024-11-06 | 73.98 | $80.88 | 1.2M |
| 2024-11-05 | 73.22 | $73.89 | 328800 |
| 2024-11-04 | 73.12 | $72.70 | 489007 |
| 2024-11-01 | 73.12 | $73.07 | 447924 |
| 2024-10-31 | 73.08 | $73.20 | 626400 |
| 2024-10-30 | 73.00 | $74.21 | 483919 |
| 2024-10-29 | 72.82 | $73.25 | 382523 |
| 2024-10-28 | 72.70 | $74.10 | 498300 |
| 2024-10-25 | 72.50 | $72.26 | 533000 |
| 2024-10-24 | 72.47 | $73.53 | 801800 |
| 2024-10-23 | 72.30 | $73.32 | 1.3M |
| 2024-10-22 | 72.15 | $72.58 | 771200 |
| 2024-10-21 | 72.06 | $71.34 | 648900 |
| 2024-10-18 | 72.09 | $72.98 | 596040 |
| 2024-10-17 | 71.96 | $74.73 | 710140 |
| 2024-10-16 | 71.67 | $74.14 | 612200 |
| 2024-10-15 | 71.42 | $72.93 | 725213 |
| 2024-10-14 | 71.29 | $72.92 | 308515 |
| 2024-10-11 | 71.16 | $72.63 | 389700 |
| 2024-10-10 | 71.06 | $70.86 | 385300 |
| 2024-10-09 | 71.13 | $71.09 | 462744 |
| 2024-10-08 | 71.19 | $70.33 | 358800 |
| 2024-10-07 | 71.32 | $70.56 | 399600 |
| 2024-10-04 | 71.44 | $70.91 | 328500 |
| 2024-10-03 | 71.53 | $70.06 | 270914 |
| 2024-10-02 | 71.72 | $70.17 | 509328 |
| 2024-10-01 | 71.91 | $70.17 | 433700 |
| 2024-09-30 | 72.11 | $72.07 | 480730 |
| 2024-09-27 | 72.14 | $70.80 | 415800 |
| 2024-09-26 | 72.30 | $71.41 | 470400 |
| 2024-09-25 | 72.42 | $70.99 | 495920 |
| 2024-09-24 | 72.57 | $71.34 | 558500 |
| 2024-09-23 | 72.70 | $72.35 | 559300 |
| 2024-09-20 | 72.74 | $72.60 | 2.0M |
| 2024-09-19 | 72.75 | $74.26 | 696535 |
| 2024-09-18 | 72.59 | $72.94 | 548700 |
| 2024-09-17 | 72.54 | $72.94 | 513300 |
| 2024-09-16 | 72.49 | $72.97 | 433106 |
| 2024-09-13 | 72.42 | $72.52 | 395000 |
| 2024-09-12 | 72.39 | $71.47 | 422500 |
| 2024-09-11 | 72.45 | $71.86 | 459239 |
| 2024-09-10 | 72.47 | $72.12 | 346200 |
| 2024-09-09 | 72.44 | $72.55 | 460900 |
| 2024-09-06 | 72.37 | $71.98 | 323213 |
| 2024-09-05 | 72.33 | $73.27 | 668800 |
| 2024-09-04 | 72.16 | $72.72 | 500709 |
| 2024-09-03 | 72.03 | $72.95 | 561848 |
| 2024-08-30 | 71.86 | $73.58 | 429400 |
| 2024-08-29 | 71.62 | $72.98 | 346200 |
| 2024-08-28 | 71.41 | $73.32 | 401100 |
| 2024-08-27 | 71.17 | $72.30 | 348846 |
| 2024-08-26 | 71.04 | $72.46 | 459415 |
| 2024-08-23 | 70.88 | $73.32 | 662005 |
| 2024-08-22 | 70.64 | $71.28 | 341200 |
| 2024-08-21 | 70.60 | $71.34 | 296144 |
| 2024-08-20 | 70.55 | $70.81 | 334620 |
| 2024-08-19 | 70.55 | $71.92 | 333345 |
| 2024-08-16 | 70.43 | $71.21 | 422800 |
| 2024-08-15 | 70.36 | $70.75 | 416736 |
| 2024-08-14 | 70.32 | $69.48 | 370100 |
| 2024-08-13 | 70.40 | $70.04 | 608132 |
| 2024-08-12 | 70.42 | $69.05 | 354200 |
| 2024-08-09 | 70.52 | $69.87 | 447425 |
| 2024-08-08 | 70.50 | $70.14 | 400239 |
| 2024-08-07 | 70.44 | $69.50 | 554200 |
| 2024-08-06 | 70.39 | $70.50 | 1.0M |
| 2024-08-05 | 70.21 | $69.76 | 1.4M |
| 2024-08-02 | 70.04 | $69.89 | 1.1M |
| 2024-08-01 | 69.81 | $70.11 | 619348 |
| 2024-07-31 | 69.52 | $72.52 | 1.3M |
| 2024-07-30 | 68.94 | $73.01 | 781900 |
| 2024-07-29 | 68.26 | $71.81 | 667350 |
| 2024-07-26 | 67.64 | $72.80 | 995100 |
| 2024-07-25 | 66.86 | $72.57 | 1.1M |
| 2024-07-24 | 66.05 | $71.24 | 1.4M |
| 2024-07-23 | 65.30 | $69.55 | 991800 |
| 2024-07-22 | 64.66 | $69.14 | 491700 |
| 2024-07-19 | 64.02 | $68.02 | 442400 |
| 2024-07-18 | 63.44 | $67.77 | 689300 |
| 2024-07-17 | 62.84 | $69.46 | 957100 |
| 2024-07-16 | 62.03 | $68.11 | 1.1M |
| 2024-07-15 | 61.30 | $65.27 | 475204 |
| 2024-07-12 | 60.80 | $63.79 | 738800 |
| 2024-07-11 | 60.43 | $64.07 | 848400 |
| 2024-07-10 | 60.00 | $61.48 | 382101 |
| 2024-07-09 | 59.81 | $60.55 | 451204 |
| 2024-07-08 | 59.69 | $59.22 | 362200 |
| 2024-07-05 | 59.71 | $59.38 | 1.1M |
| 2024-07-03 | 59.71 | $60.50 | 299506 |
| 2024-07-02 | 59.61 | $61.20 | 406027 |
| 2024-07-01 | 59.44 | $60.58 | 746400 |
| 2024-06-28 | 59.33 | $61.14 | 874337 |
| 2024-06-27 | 59.18 | $60.23 | 496718 |
| 2024-06-26 | 59.12 | $59.46 | 619500 |
| 2024-06-25 | 59.14 | $59.00 | 423300 |
| 2024-06-24 | 59.21 | $59.53 | 467000 |
| 2024-06-21 | 59.25 | $58.79 | 989200 |
| 2024-06-20 | 59.38 | $59.03 | 560800 |
| 2024-06-18 | 59.52 | $58.79 | 422400 |
| 2024-06-17 | 59.70 | $58.94 | 595100 |
| 2024-06-14 | 59.89 | $57.50 | 453515 |
| 2024-06-13 | 60.26 | $58.46 | 442800 |
| 2024-06-12 | 60.55 | $59.37 | 703618 |
| 2024-06-11 | 60.79 | $58.33 | 904802 |
| 2024-06-10 | 61.14 | $58.41 | 740330 |
| 2024-06-07 | 61.51 | $59.29 | 636812 |
| 2024-06-06 | 61.82 | $59.53 | 915500 |
| 2024-06-05 | 62.12 | $60.02 | 428400 |
| 2024-06-04 | 62.39 | $60.80 | 497603 |
| 2024-06-03 | 62.59 | $61.03 | 318400 |
| 2024-05-31 | 62.79 | $62.30 | 471541 |
| 2024-05-30 | 62.86 | $61.86 | 258400 |
| 2024-05-29 | 62.98 | $60.72 | 415500 |
| 2024-05-28 | 63.22 | $61.61 | 381637 |
| 2024-05-24 | 63.37 | $62.09 | 244900 |
| 2024-05-23 | 63.49 | $61.93 | 353549 |
| 2024-05-22 | 63.63 | $63.22 | 280313 |
| 2024-05-21 | 63.66 | $64.32 | 409045 |
| 2024-05-20 | 63.57 | $63.94 | 569200 |
| 2024-05-17 | 63.51 | $65.13 | 675547 |
| 2024-05-16 | 63.32 | $63.85 | 419838 |
| 2024-05-15 | 63.23 | $63.95 | 291926 |
| 2024-05-14 | 63.11 | $63.86 | 460217 |
| 2024-05-13 | 62.97 | $63.43 | 339217 |
| 2024-05-10 | 62.86 | $62.98 | 609300 |
| 2024-05-09 | 62.78 | $63.49 | 387700 |
| 2024-05-08 | 62.64 | $63.25 | 475515 |
| 2024-05-07 | 62.52 | $63.11 | 495100 |
| 2024-05-06 | 62.41 | $63.32 | 369100 |
| 2024-05-03 | 62.28 | $63.07 | 445700 |
| 2024-05-02 | 62.18 | $62.52 | 545443 |
| 2024-05-01 | 62.14 | $62.62 | 453849 |
| 2024-04-30 | 62.09 | $61.97 | 553014 |
| 2024-04-29 | 62.10 | $62.60 | 807601 |
| 2024-04-26 | 62.06 | $63.55 | 640645 |
| 2024-04-25 | 61.94 | $64.13 | 812807 |
| 2024-04-24 | 61.77 | $65.08 | 790445 |
| 2024-04-23 | 61.50 | $62.70 | 521404 |
| 2024-04-22 | 61.46 | $61.90 | 377927 |
| 2024-04-19 | 61.49 | $60.77 | 633300 |
| 2024-04-18 | 61.65 | $59.69 | 397700 |
| 2024-04-17 | 61.92 | $59.39 | 402500 |
| 2024-04-16 | 62.23 | $59.23 | 362511 |
| 2024-04-15 | 62.56 | $60.25 | 482400 |
| 2024-04-12 | 62.80 | $60.36 | 405800 |
| 2024-04-11 | 63.02 | $61.01 | 237514 |
| 2024-04-10 | 63.19 | $61.13 | 471902 |
| 2024-04-09 | 63.35 | $64.02 | 378811 |
| 2024-04-08 | 63.24 | $64.26 | 317901 |
| 2024-04-05 | 63.10 | $63.39 | 369800 |
| 2024-04-04 | 63.04 | $62.79 | 298740 |
| 2024-04-03 | 63.04 | $62.88 | 312209 |
| 2024-04-02 | 63.04 | $62.91 | 376500 |
| 2024-04-01 | 63.04 | $64.37 | 500520 |
| 2024-03-28 | 62.89 | $65.78 | 640500 |
| 2024-03-27 | 62.58 | $65.06 | 559535 |
| 2024-03-26 | 62.33 | $62.78 | 609800 |
| 2024-03-25 | 62.30 | $62.82 | 257227 |
| 2024-03-22 | 62.26 | $63.03 | 630600 |
| 2024-03-21 | 62.20 | $63.44 | 565324 |
| 2024-03-20 | 62.10 | $62.34 | 562400 |
| 2024-03-19 | 62.10 | $60.75 | 447300 |
| 2024-03-18 | 62.27 | $60.32 | 516919 |
| 2024-03-15 | 62.49 | $60.61 | 1.3M |
| 2024-03-14 | 62.71 | $60.58 | 523941 |
| 2024-03-13 | 62.94 | $62.44 | 318800 |
| 2024-03-12 | 62.99 | $62.58 | 313225 |
| 2024-03-11 | 63.03 | $63.13 | 330200 |
| 2024-03-08 | 63.02 | $63.07 | 485039 |
| 2024-03-07 | 63.02 | $63.83 | 356100 |
| 2024-03-06 | 62.93 | $63.50 | 660700 |
| 2024-03-05 | 62.87 | $65.01 | 586200 |
| 2024-03-04 | 62.65 | $62.41 | 447100 |
| 2024-03-01 | 62.68 | $61.86 | 551709 |
| 2024-02-29 | 62.77 | $62.41 | 463121 |
| 2024-02-28 | 62.81 | $61.65 | 391609 |
| 2024-02-27 | 62.95 | $62.82 | 549621 |
| 2024-02-26 | 62.99 | $61.98 | 625828 |
| 2024-02-23 | 63.14 | $63.01 | 302600 |
| 2024-02-22 | 63.19 | $63.02 | 355918 |
| 2024-02-21 | 63.26 | $63.23 | 511800 |
| 2024-02-20 | 63.31 | $62.75 | 383900 |
| 2024-02-16 | 63.44 | $63.44 | 469220 |
| 2024-02-15 | 63.50 | $64.26 | 617700 |
| 2024-02-14 | 63.50 | $63.32 | 536419 |
| 2024-02-13 | 63.58 | $62.06 | 1.1M |
| 2024-02-12 | 63.79 | $64.14 | 601564 |
| 2024-02-09 | 63.81 | $63.29 | 541835 |
| 2024-02-08 | 63.92 | $62.14 | 579700 |
| 2024-02-07 | 64.15 | $61.96 | 841600 |
| 2024-02-06 | 64.42 | $62.45 | 733500 |
| 2024-02-05 | 64.66 | $62.00 | 714900 |
| 2024-02-02 | 64.97 | $62.73 | 787800 |
| 2024-02-01 | 65.22 | $62.74 | 886319 |
| 2024-01-31 | 65.48 | $63.91 | 948639 |
| 2024-01-30 | 65.65 | $66.61 | 545600 |
| 2024-01-29 | 65.57 | $67.00 | 560133 |
| 2024-01-26 | 65.47 | $65.75 | 594100 |
| 2024-01-25 | 65.49 | $65.39 | 963330 |
| 2024-01-24 | 65.56 | $64.93 | 1.5M |
| 2024-01-23 | 65.68 | $65.46 | 849200 |
| 2024-01-22 | 65.77 | $66.92 | 626100 |
| 2024-01-19 | 65.70 | $66.18 | 700300 |
| 2024-01-18 | 65.71 | $64.67 | 521308 |
| 2024-01-17 | 65.87 | $63.88 | 845216 |
| 2024-01-16 | 66.12 | $63.70 | 581644 |
| 2024-01-12 | 66.41 | $64.71 | 418610 |
| 2024-01-11 | 66.60 | $65.40 | 607017 |
| 2024-01-10 | 66.71 | $65.71 | 434020 |
| 2024-01-09 | 66.78 | $65.53 | 336604 |
| 2024-01-08 | 66.86 | $66.42 | 442800 |
| 2024-01-05 | 66.83 | $66.08 | 893800 |
| 2024-01-04 | 66.82 | $65.92 | 554500 |
| 2024-01-03 | 66.80 | $65.91 | 779324 |
| 2024-01-02 | 66.78 | $68.34 | 588000 |
| 2023-12-29 | 66.50 | $67.73 | 345725 |
| 2023-12-28 | 66.24 | $68.55 | 422545 |
| 2023-12-27 | 65.86 | $68.34 | 434300 |
| 2023-12-26 | 65.45 | $68.24 | 388500 |
| 2023-12-22 | 65.01 | $67.34 | 449203 |
| 2023-12-21 | 64.62 | $66.79 | 545336 |
| 2023-12-20 | 64.23 | $65.58 | 554400 |
| 2023-12-19 | 63.93 | $67.02 | 552341 |
| 2023-12-18 | 63.46 | $66.13 | 522200 |
| 2023-12-15 | 63.04 | $66.66 | 1.6M |
| 2023-12-14 | 62.54 | $67.59 | 1.3M |
| 2023-12-13 | 61.90 | $64.89 | 1.6M |
| 2023-12-12 | 61.50 | $62.61 | 312837 |
| 2023-12-11 | 61.28 | $63.01 | 398800 |
| 2023-12-08 | 60.98 | $63.04 | 465800 |
| 2023-12-07 | 60.64 | $62.93 | 588336 |
| 2023-12-06 | 60.29 | $62.33 | 612447 |
| 2023-12-05 | 59.96 | $62.64 | 355203 |
| 2023-12-04 | 59.57 | $63.26 | 685600 |
| 2023-12-01 | 59.10 | $63.01 | 1.0M |
| 2023-11-30 | 58.62 | $60.31 | 761500 |
| 2023-11-29 | 58.38 | $59.82 | 822407 |
| 2023-11-28 | 58.15 | $58.45 | 283300 |
| 2023-11-27 | 58.03 | $58.67 | 389703 |
| 2023-11-24 | 57.87 | $58.83 | 106800 |
| 2023-11-22 | 57.67 | $58.74 | 228800 |
| 2023-11-21 | 57.45 | $58.39 | 285100 |
| 2023-11-20 | 57.23 | $59.73 | 338245 |
| 2023-11-17 | 56.83 | $59.87 | 521300 |
| 2023-11-16 | 56.38 | $59.04 | 551400 |
| 2023-11-15 | 55.97 | $59.47 | 555700 |
| 2023-11-14 | 55.49 | $58.87 | 743200 |
| 2023-11-13 | 55.05 | $55.31 | 395200 |
| 2023-11-10 | 54.93 | $55.29 | 468223 |
| 2023-11-09 | 54.80 | $54.87 | 580106 |
| 2023-11-08 | 54.70 | $56.25 | 471100 |
| 2023-11-07 | 54.45 | $56.69 | 481917 |
| 2023-11-06 | 54.14 | $56.96 | 550308 |
| 2023-11-03 | 53.79 | $57.95 | 838512 |
| 2023-11-02 | 53.32 | $56.40 | 853233 |
| 2023-11-01 | 52.99 | $54.45 | 1.0M |
| 2023-10-31 | 52.83 | $54.54 | 838339 |
| 2023-10-30 | 52.65 | $54.05 | 683127 |
| 2023-10-27 | 52.52 | $53.83 | 1.5M |
| 2023-10-26 | 52.40 | $54.60 | 1.4M |
| 2023-10-25 | 52.21 | $52.12 | 1.2M |
| 2023-10-24 | 52.26 | $50.13 | 634300 |
| 2023-10-23 | 52.52 | $50.49 | 688744 |
| 2023-10-20 | 52.76 | $50.73 | 925225 |
| 2023-10-19 | 52.99 | $52.60 | 718119 |
| 2023-10-18 | 53.05 | $52.50 | 473505 |
| 2023-10-17 | 53.14 | $54.39 | 737036 |
| 2023-10-16 | 53.06 | $52.93 | 473210 |
| 2023-10-13 | 53.13 | $51.68 | 486232 |
| 2023-10-12 | 53.35 | $52.30 | 792100 |
| 2023-10-11 | 53.53 | $53.31 | 734200 |
| 2023-10-10 | 53.63 | $53.65 | 529200 |
| 2023-10-09 | 53.70 | $53.09 | 343100 |
| 2023-10-06 | 53.85 | $53.36 | 461500 |
| 2023-10-05 | 53.98 | $53.22 | 409865 |
| 2023-10-04 | 54.13 | $52.25 | 813039 |
| 2023-10-03 | 54.40 | $51.90 | 534900 |
| 2023-10-02 | 54.72 | $53.18 | 520400 |
| 2023-09-29 | 54.95 | $54.58 | 510069 |
| 2023-09-28 | 55.06 | $53.80 | 666300 |
| 2023-09-27 | 55.25 | $52.86 | 396900 |
| 2023-09-26 | 55.55 | $53.56 | 419731 |
| 2023-09-25 | 55.80 | $54.21 | 361722 |
| 2023-09-22 | 56.00 | $53.78 | 469100 |
| 2023-09-21 | 56.25 | $54.60 | 660447 |
| 2023-09-20 | 56.43 | $55.86 | 652043 |
| 2023-09-19 | 56.50 | $56.44 | 665828 |
| 2023-09-18 | 56.51 | $56.45 | 881048 |
| 2023-09-15 | 56.52 | $56.85 | 1.6M |
| 2023-09-14 | 56.50 | $56.89 | 692615 |
| 2023-09-13 | 56.47 | $55.94 | 475600 |
| 2023-09-12 | 56.53 | $56.06 | 426620 |
| 2023-09-11 | 56.60 | $55.95 | 537911 |
| 2023-09-08 | 56.70 | $56.17 | 351344 |
| 2023-09-07 | 56.80 | $55.51 | 712300 |
| 2023-09-06 | 56.98 | $56.55 | 458100 |
| 2023-09-05 | 57.08 | $56.99 | 442633 |
| 2023-09-01 | 57.17 | $58.41 | 553000 |
| 2023-08-31 | 57.15 | $56.81 | 752306 |
| 2023-08-30 | 57.31 | $56.59 | 365500 |
| 2023-08-29 | 57.51 | $56.84 | 368420 |
| 2023-08-28 | 57.73 | $56.73 | 549311 |
| 2023-08-25 | 57.98 | $56.28 | 388900 |
| 2023-08-24 | 58.32 | $56.64 | 337004 |
| 2023-08-23 | 58.64 | $56.50 | 444236 |
| 2023-08-22 | 59.01 | $55.78 | 443821 |
| 2023-08-21 | 59.47 | $57.31 | 585300 |
| 2023-08-18 | 59.81 | $57.05 | 1.0M |
| 2023-08-17 | 60.19 | $57.01 | 473700 |
| 2023-08-16 | 60.61 | $56.25 | 606932 |
| 2023-08-15 | 61.12 | $56.83 | 649500 |
| 2023-08-14 | 61.60 | $59.14 | 520000 |
| 2023-08-11 | 61.86 | $60.52 | 393600 |
| 2023-08-10 | 61.97 | $60.34 | 516300 |
| 2023-08-09 | 62.09 | $60.06 | 500300 |
| 2023-08-08 | 62.22 | $61.06 | 715100 |
| 2023-08-07 | 62.24 | $62.47 | 800326 |
| 2023-08-04 | 62.10 | $62.63 | 618500 |
| 2023-08-03 | 61.91 | $63.02 | 422500 |
| 2023-08-02 | 61.64 | $63.05 | 592519 |
| 2023-08-01 | 61.34 | $63.18 | 634335 |
| 2023-07-31 | 61.00 | $63.32 | 5.2M |
| 2023-07-28 | 60.62 | $63.14 | 973700 |
| 2023-07-27 | 60.22 | $62.18 | 899915 |
| 2023-07-26 | 59.89 | $62.72 | 1.6M |
| 2023-07-25 | 59.48 | $61.32 | 815600 |
| 2023-07-24 | 59.18 | $62.20 | 895100 |
| 2023-07-21 | 58.76 | $61.26 | 626341 |
| 2023-07-20 | 58.41 | $62.17 | 1.2M |
| 2023-07-19 | 57.95 | $62.57 | 1.0M |
| 2023-07-18 | 57.44 | $61.25 | 957400 |
| 2023-07-17 | 57.04 | $58.42 | 730900 |
| 2023-07-14 | 56.92 | $57.11 | 891506 |
| 2023-07-13 | 56.94 | $58.43 | 637900 |
| 2023-07-12 | 56.83 | $57.93 | 565100 |
| 2023-07-11 | 56.79 | $57.05 | 637400 |
| 2023-07-10 | 56.84 | $56.24 | 592800 |
| 2023-07-07 | 57.00 | $55.74 | 1.4M |
| 2023-07-06 | 57.23 | $55.66 | 627820 |
| 2023-07-05 | 57.50 | $56.10 | 686300 |
| 2023-07-03 | 57.74 | $57.64 | 354808 |
| 2023-06-30 | 57.84 | $56.48 | 346518 |
| 2023-06-29 | 58.06 | $57.13 | 488134 |
| 2023-06-28 | 58.23 | $56.47 | 462226 |
| 2023-06-27 | 58.46 | $56.98 | 657133 |
| 2023-06-26 | 58.65 | $56.14 | 865500 |
| 2023-06-23 | 58.93 | $55.49 | 986023 |
| 2023-06-22 | 59.28 | $56.43 | 799245 |
| 2023-06-21 | 59.57 | $58.44 | 614425 |
| 2023-06-20 | 59.67 | $58.63 | 590100 |
| 2023-06-16 | 59.76 | $59.39 | 1.2M |
| 2023-06-15 | 59.79 | $59.62 | 722023 |
| 2023-06-14 | 59.81 | $59.00 | 697004 |
| 2023-06-13 | 59.89 | $60.33 | 628515 |
| 2023-06-12 | 59.85 | $59.81 | 832313 |
| 2023-06-09 | 59.84 | $60.89 | 420100 |
| 2023-06-08 | 59.73 | $61.34 | 450800 |
| 2023-06-07 | 59.57 | $62.15 | 574600 |
| 2023-06-06 | 59.32 | $60.37 | 1.1M |
| 2023-06-05 | 59.23 | $59.31 | 626608 |
| 2023-06-02 | 59.26 | $60.26 | 695400 |
| 2023-06-01 | 59.20 | $58.34 | 700422 |
| 2023-05-31 | 59.32 | $57.18 | 1.0M |
| 2023-05-30 | 59.56 | $58.38 | 477424 |
| 2023-05-26 | 59.70 | $58.20 | 478200 |
| 2023-05-25 | 59.88 | $57.76 | 990800 |
| 2023-05-24 | 60.12 | $58.44 | 598405 |
| 2023-05-23 | 60.31 | $60.10 | 1.1M |
| 2023-05-22 | 60.34 | $61.06 | 487100 |
| 2023-05-19 | 60.27 | $60.29 | 802922 |
| 2023-05-18 | 60.27 | $61.42 | 635800 |
| 2023-05-17 | 60.17 | $61.99 | 780609 |
| 2023-05-16 | 60.01 | $58.90 | 880042 |
| 2023-05-15 | 60.15 | $60.64 | 622800 |
| 2023-05-12 | 60.13 | $58.81 | 696829 |
| 2023-05-11 | 60.29 | $58.72 | 745116 |
| 2023-05-10 | 60.47 | $60.21 | 683729 |
| 2023-05-09 | 60.50 | $60.18 | 631005 |
| 2023-05-08 | 60.55 | $59.73 | 453000 |
| 2023-05-05 | 60.65 | $61.68 | 1.1M |
| 2023-05-04 | 60.56 | $59.04 | 1.3M |
| 2023-05-03 | 60.72 | $59.70 | 1.4M |
| 2023-05-02 | 60.82 | $59.14 | 872400 |
| 2023-05-01 | 60.99 | $61.33 | 564100 |
| 2023-04-28 | 60.95 | $62.62 | 3.3M |
| 2023-04-27 | 60.77 | $62.35 | 940732 |
| 2023-04-26 | 60.62 | $60.30 | 717300 |
| 2023-04-25 | 60.68 | $59.00 | 913900 |
| 2023-04-24 | 60.87 | $60.66 | 518700 |
| 2023-04-21 | 60.92 | $60.64 | 512438 |
| 2023-04-20 | 60.97 | $61.03 | 503028 |
| 2023-04-19 | 60.98 | $61.52 | 532500 |
| 2023-04-18 | 60.96 | $60.37 | 578900 |
| 2023-04-17 | 61.05 | $61.33 | 513500 |
| 2023-04-14 | 61.06 | $59.71 | 794300 |
| 2023-04-13 | 61.24 | $61.25 | 485207 |
| 2023-04-12 | 61.29 | $60.70 | 486200 |
| 2023-04-11 | 61.40 | $61.58 | 350700 |
| 2023-04-10 | 61.43 | $61.25 | 499100 |
| 2023-04-06 | 61.50 | $60.60 | 804402 |
| 2023-04-05 | 61.67 | $60.07 | 517300 |
| 2023-04-04 | 61.94 | $60.26 | 654600 |
| 2023-04-03 | 62.23 | $60.89 | 654436 |
| 2023-03-31 | 62.52 | $61.52 | 733232 |
| 2023-03-30 | 62.80 | $60.77 | 878300 |
| 2023-03-29 | 63.20 | $62.37 | 478011 |
| 2023-03-28 | 63.50 | $62.15 | 503300 |
| 2023-03-27 | 63.87 | $62.36 | 804300 |
| 2023-03-24 | 64.28 | $62.97 | 1.8M |
| 2023-03-23 | 64.68 | $60.26 | 1.0M |
| 2023-03-22 | 65.40 | $61.08 | 622800 |
| 2023-03-21 | 66.11 | $63.68 | 833604 |
| 2023-03-20 | 66.62 | $62.14 | 900427 |
| 2023-03-17 | 67.34 | $61.90 | 1.5M |
| 2023-03-16 | 68.15 | $64.67 | 1.2M |
| 2023-03-15 | 68.74 | $64.40 | 1.5M |
| 2023-03-14 | 69.41 | $62.18 | 1.4M |
| 2023-03-13 | 70.36 | $62.24 | 3.7M |
| 2023-03-10 | 71.38 | $64.11 | 2.8M |
| 2023-03-09 | 72.27 | $67.10 | 797938 |
| 2023-03-08 | 72.93 | $70.27 | 469413 |
| 2023-03-07 | 73.32 | $70.47 | 385900 |
| 2023-03-06 | 73.73 | $71.90 | 429228 |
| 2023-03-03 | 74.04 | $72.31 | 365300 |
| 2023-03-02 | 74.33 | $71.32 | 604246 |
| 2023-03-01 | 74.74 | $72.44 | 660400 |
| 2023-02-28 | 75.06 | $73.49 | 581221 |
| 2023-02-27 | 75.29 | $73.38 | 446800 |
| 2023-02-24 | 75.53 | $74.12 | 411245 |
| 2023-02-23 | 75.70 | $74.09 | 410800 |
| 2023-02-22 | 75.89 | $74.11 | 488022 |
| 2023-02-21 | 76.06 | $74.49 | 631200 |
| 2023-02-17 | 76.20 | $75.02 | 418900 |
| 2023-02-16 | 76.29 | $74.65 | 370833 |
| 2023-02-15 | 76.39 | $75.69 | 525929 |
| 2023-02-14 | 76.39 | $75.57 | 397300 |
| 2023-02-13 | 76.39 | $76.66 | 353302 |
| 2023-02-10 | 76.28 | $76.03 | 422400 |
| 2023-02-09 | 76.23 | $76.49 | 471500 |
| 2023-02-08 | 76.12 | $77.73 | 447039 |
| 2023-02-07 | 75.87 | $78.55 | 624500 |
| 2023-02-06 | 75.52 | $77.81 | 373300 |
| 2023-02-03 | 75.22 | $78.25 | 527120 |
| 2023-02-02 | 74.86 | $77.53 | 484806 |
| 2023-02-01 | 74.54 | $76.70 | 521600 |
| 2023-01-31 | 74.28 | $75.86 | 1.2M |
| 2023-01-30 | 74.08 | $74.23 | 418700 |
| 2023-01-27 | 74.03 | $74.64 | 541700 |
| 2023-01-26 | 73.93 | $74.78 | 782013 |
| 2023-01-25 | 73.80 | $75.58 | 896200 |
| 2023-01-24 | 73.57 | $72.82 | 680827 |
| 2023-01-23 | 73.60 | $74.73 | 604600 |
| 2023-01-20 | 73.43 | $73.67 | 424945 |
| 2023-01-19 | 73.34 | $72.40 | 446800 |
| 2023-01-18 | 73.35 | $72.90 | 459900 |
| 2023-01-17 | 73.30 | $74.46 | 310881 |
| 2023-01-13 | 73.06 | $75.02 | 386824 |
| 2023-01-12 | 72.74 | $74.95 | 399221 |
| 2023-01-11 | 72.41 | $73.69 | 283739 |
| 2023-01-10 | 72.18 | $74.07 | 303600 |
| 2023-01-09 | 71.90 | $73.49 | 311214 |
| 2023-01-06 | 71.67 | $74.39 | 336140 |
| 2023-01-05 | 71.34 | $72.44 | 267500 |
| 2023-01-04 | 71.19 | $72.61 | 438537 |
| 2023-01-03 | 71.03 | $72.14 | 474700 |
| 2022-12-30 | 70.93 | $72.68 | 456400 |
| 2022-12-29 | 70.78 | $72.94 | 378300 |
| 2022-12-28 | 70.63 | $71.68 | 279641 |
| 2022-12-27 | 70.60 | $71.72 | 196800 |
| 2022-12-23 | 70.59 | $71.41 | 271121 |
| 2022-12-22 | 70.62 | $71.18 | 411319 |
| 2022-12-21 | 70.70 | $71.07 | 610037 |
| 2022-12-20 | 70.82 | $69.18 | 456700 |
| 2022-12-19 | 71.13 | $68.49 | 281800 |
| 2022-12-16 | 71.54 | $68.36 | 973300 |
| 2022-12-15 | 71.98 | $68.17 | 566000 |
| 2022-12-14 | 72.47 | $69.00 | 534225 |
| 2022-12-13 | 72.89 | $69.79 | 610000 |
| 2022-12-12 | 73.27 | $70.95 | 400500 |
| 2022-12-09 | 73.55 | $71.28 | 515200 |
| 2022-12-08 | 73.81 | $71.84 | 366441 |
| 2022-12-07 | 74.03 | $71.86 | 313000 |
| 2022-12-06 | 74.25 | $71.71 | 473800 |
| 2022-12-05 | 74.48 | $72.35 | 345400 |
| 2022-12-02 | 74.66 | $75.20 | 276300 |
| 2022-12-01 | 74.53 | $75.20 | 316929 |
| 2022-11-30 | 74.39 | $75.57 | 647000 |
| 2022-11-29 | 74.20 | $74.42 | 229900 |
| 2022-11-28 | 74.10 | $74.20 | 323709 |
| 2022-11-25 | 74.02 | $76.20 | 87900 |
| 2022-11-23 | 73.71 | $75.49 | 409800 |
| 2022-11-22 | 73.45 | $75.51 | 308217 |
| 2022-11-21 | 73.18 | $74.29 | 351300 |
| 2022-11-18 | 73.03 | $73.81 | 362800 |
| 2022-11-17 | 72.91 | $73.00 | 442400 |
| 2022-11-16 | 72.87 | $73.84 | 444600 |
| 2022-11-15 | 72.75 | $73.72 | 328100 |
| 2022-11-14 | 72.64 | $74.05 | 402400 |
| 2022-11-11 | 72.50 | $73.91 | 426800 |
| 2022-11-10 | 72.37 | $75.14 | 489400 |
| 2022-11-09 | 72.11 | $72.59 | 398500 |
| 2022-11-08 | 72.08 | $72.88 | 285239 |
| 2022-11-07 | 72.01 | $72.46 | 370100 |
| 2022-11-04 | 71.96 | $71.68 | 214642 |
| 2022-11-03 | 71.97 | $70.61 | 237334 |
| 2022-11-02 | 72.08 | $71.26 | 444400 |
| 2022-11-01 | 72.14 | $71.73 | 395900 |
| 2022-10-31 | 72.14 | $71.57 | 972000 |
| 2022-10-28 | 72.15 | $71.72 | 489447 |
| 2022-10-27 | 72.12 | $70.25 | 675200 |
| 2022-10-26 | 72.21 | $71.68 | 995700 |
| 2022-10-25 | 72.15 | $74.04 | 717800 |
| 2022-10-24 | 71.83 | $73.50 | 456630 |
| 2022-10-21 | 71.53 | $72.30 | 563047 |
| 2022-10-20 | 71.33 | $71.95 | 486347 |
| 2022-10-19 | 71.15 | $74.07 | 516900 |
| 2022-10-18 | 70.75 | $74.24 | 464400 |
| 2022-10-17 | 70.32 | $74.11 | 497846 |
| 2022-10-14 | 69.90 | $72.63 | 654739 |
| 2022-10-13 | 69.61 | $72.93 | 706100 |
| 2022-10-12 | 69.29 | $70.05 | 643900 |
| 2022-10-11 | 69.24 | $69.87 | 840800 |
| 2022-10-10 | 69.21 | $68.31 | 419324 |
| 2022-10-07 | 69.35 | $69.27 | 323949 |
| 2022-10-06 | 69.40 | $70.77 | 385300 |
| 2022-10-05 | 69.31 | $71.14 | 464915 |
| 2022-10-04 | 69.19 | $71.71 | 508926 |
| 2022-10-03 | 69.00 | $68.31 | 394300 |
| 2022-09-30 | 69.14 | $66.68 | 555700 |
| 2022-09-29 | 69.45 | $66.82 | 404800 |
| 2022-09-28 | 69.78 | $67.68 | 484642 |
| 2022-09-27 | 70.03 | $66.74 | 362900 |
| 2022-09-26 | 70.40 | $67.95 | 346200 |
| 2022-09-23 | 70.68 | $68.40 | 374500 |
| 2022-09-22 | 70.94 | $69.39 | 423805 |
| 2022-09-21 | 71.12 | $70.95 | 403300 |
| 2022-09-20 | 71.17 | $71.90 | 465021 |
| 2022-09-19 | 71.15 | $72.15 | 351800 |
| 2022-09-16 | 71.13 | $70.66 | 1.1M |
| 2022-09-15 | 71.27 | $71.75 | 432300 |
| 2022-09-14 | 71.35 | $70.23 | 390105 |
| 2022-09-13 | 71.60 | $70.23 | 390600 |
| 2022-09-12 | 71.88 | $72.26 | 333934 |
| 2022-09-09 | 71.99 | $71.12 | 480548 |
| 2022-09-08 | 72.22 | $71.30 | 384400 |
| 2022-09-07 | 72.45 | $70.27 | 433500 |
| 2022-09-06 | 72.80 | $69.42 | 540800 |
| 2022-09-02 | 73.24 | $69.99 | 393409 |
| 2022-09-01 | 73.65 | $70.60 | 360400 |
| 2022-08-31 | 74.01 | $70.88 | 438900 |
| 2022-08-30 | 74.36 | $71.37 | 315400 |
| 2022-08-29 | 74.66 | $71.66 | 273400 |
| 2022-08-26 | 74.95 | $72.51 | 338000 |
| 2022-08-25 | 75.17 | $73.90 | 344700 |
| 2022-08-24 | 75.25 | $73.43 | 360549 |
| 2022-08-23 | 75.37 | $74.15 | 386929 |
| 2022-08-22 | 75.42 | $75.05 | 325500 |
| 2022-08-19 | 75.37 | $76.91 | 388300 |
| 2022-08-18 | 75.11 | $77.50 | 298142 |
| 2022-08-17 | 74.75 | $77.32 | 309510 |
| 2022-08-16 | 74.39 | $77.44 | 407900 |
| 2022-08-15 | 73.97 | $76.59 | 365700 |
| 2022-08-12 | 73.59 | $76.10 | 285234 |
| 2022-08-11 | 73.22 | $75.43 | 340127 |
| 2022-08-10 | 72.87 | $74.30 | 398800 |
| 2022-08-09 | 72.59 | $73.42 | 259800 |
| 2022-08-08 | 72.37 | $73.10 | 221800 |
| 2022-08-05 | 72.17 | $73.96 | 372910 |
| 2022-08-04 | 71.85 | $72.51 | 314738 |
| 2022-08-03 | 71.66 | $73.48 | 407332 |
| 2022-08-02 | 71.35 | $72.90 | 441700 |
| 2022-08-01 | 71.09 | $74.22 | 350100 |
| 2022-07-29 | 70.67 | $74.09 | 1.7M |
| 2022-07-28 | 70.24 | $72.59 | 505102 |
| 2022-07-27 | 69.94 | $73.39 | 649306 |
| 2022-07-26 | 69.53 | $72.49 | 645231 |
| 2022-07-25 | 69.20 | $72.23 | 578300 |
| 2022-07-22 | 68.88 | $70.45 | 372407 |
| 2022-07-21 | 68.72 | $70.29 | 364730 |
| 2022-07-20 | 68.56 | $69.96 | 490400 |
| 2022-07-19 | 68.43 | $69.72 | 322544 |
| 2022-07-18 | 68.31 | $67.93 | 365400 |
| 2022-07-15 | 68.35 | $67.85 | 387100 |
| 2022-07-14 | 68.41 | $66.05 | 384900 |
| 2022-07-13 | 68.64 | $67.07 | 573600 |
| 2022-07-12 | 68.77 | $68.39 | 464306 |
| 2022-07-11 | 68.78 | $68.58 | 288200 |
| 2022-07-08 | 68.77 | $68.76 | 428449 |
| 2022-07-07 | 68.76 | $69.50 | 449100 |
| 2022-07-06 | 68.71 | $68.91 | 441801 |
| 2022-07-05 | 68.72 | $69.50 | 397612 |
| 2022-07-01 | 68.69 | $69.62 | 494200 |
| 2022-06-30 | 68.67 | $68.27 | 624640 |
| 2022-06-29 | 68.79 | $68.38 | 518400 |
| 2022-06-28 | 68.92 | $69.11 | 769609 |
| 2022-06-27 | 68.99 | $69.49 | 416301 |
| 2022-06-24 | 69.04 | $69.84 | 1.3M |
| 2022-06-23 | 69.06 | $67.16 | 596639 |
| 2022-06-22 | 69.35 | $68.90 | 685524 |
| 2022-06-21 | 69.49 | $68.40 | 669617 |
| 2022-06-17 | 69.67 | $67.96 | 1.4M |
| 2022-06-16 | 69.91 | $66.26 | 998600 |
| 2022-06-15 | 70.32 | $67.66 | 803716 |
| 2022-06-14 | 70.62 | $67.37 | 735100 |
| 2022-06-13 | 70.95 | $67.37 | 736434 |
| 2022-06-10 | 71.28 | $68.19 | 607806 |
| 2022-06-09 | 71.53 | $69.88 | 505248 |
| 2022-06-08 | 71.60 | $72.17 | 534143 |
| 2022-06-07 | 71.44 | $73.44 | 580400 |
| 2022-06-06 | 71.14 | $72.19 | 316400 |
| 2022-06-03 | 70.93 | $72.09 | 242543 |
| 2022-06-02 | 70.72 | $73.06 | 275013 |
| 2022-06-01 | 70.40 | $71.77 | 335400 |
| 2022-05-31 | 70.18 | $72.50 | 939211 |
| 2022-05-27 | 69.87 | $72.61 | 341100 |
| 2022-05-26 | 69.51 | $71.42 | 451000 |
| 2022-05-25 | 69.24 | $70.80 | 409818 |
| 2022-05-24 | 69.01 | $70.22 | 399811 |
| 2022-05-23 | 68.81 | $70.62 | 507910 |
| 2022-05-20 | 68.55 | $69.31 | 1.1M |
| 2022-05-19 | 68.41 | $69.82 | 713900 |
| 2022-05-18 | 68.20 | $70.00 | 637100 |
| 2022-05-17 | 67.97 | $70.83 | 591500 |
| 2022-05-16 | 67.66 | $67.68 | 598700 |
| 2022-05-13 | 67.64 | $67.77 | 613800 |
| 2022-05-12 | 67.61 | $68.04 | 933100 |
| 2022-05-11 | 67.54 | $67.34 | 544638 |
| 2022-05-10 | 67.54 | $67.95 | 577841 |
| 2022-05-09 | 67.47 | $68.92 | 737100 |
| 2022-05-06 | 67.30 | $68.52 | 832100 |
| 2022-05-05 | 67.16 | $68.05 | 609500 |
| 2022-05-04 | 67.06 | $69.18 | 566600 |
| 2022-05-03 | 66.85 | $67.97 | 781718 |
| 2022-05-02 | 66.76 | $67.10 | 878248 |
| 2022-04-29 | 66.77 | $65.38 | 1.8M |
| 2022-04-28 | 66.95 | $66.95 | 701700 |
| 2022-04-27 | 67.01 | $65.80 | 720437 |
| 2022-04-26 | 67.20 | $65.09 | 729100 |
| 2022-04-25 | 67.48 | $66.87 | 663000 |
| 2022-04-22 | 67.62 | $66.05 | 506537 |
| 2022-04-21 | 67.85 | $67.72 | 531500 |
| 2022-04-20 | 67.93 | $69.07 | 365800 |
| 2022-04-19 | 67.90 | $68.90 | 456421 |
| 2022-04-18 | 67.89 | $66.81 | 307200 |
| 2022-04-14 | 68.11 | $66.74 | 412346 |
| 2022-04-13 | 68.35 | $67.07 | 406100 |
| 2022-04-12 | 68.60 | $66.04 | 452900 |
| 2022-04-11 | 68.96 | $66.73 | 413200 |
| 2022-04-08 | 69.28 | $66.49 | 468600 |
| 2022-04-07 | 69.63 | $66.66 | 674500 |
| 2022-04-06 | 70.00 | $67.90 | 385000 |
| 2022-04-05 | 70.26 | $68.25 | 390100 |
| 2022-04-04 | 70.50 | $68.77 | 423630 |
| 2022-04-01 | 70.70 | $69.37 | 682600 |
| 2022-03-31 | 70.85 | $69.38 | 407509 |
| 2022-03-30 | 71.02 | $70.37 | 378900 |
| 2022-03-29 | 71.10 | $71.73 | 365500 |
| 2022-03-28 | 71.06 | $70.66 | 345336 |
| 2022-03-25 | 71.14 | $71.03 | 404600 |
| 2022-03-24 | 71.19 | $70.08 | 354600 |
| 2022-03-23 | 71.35 | $69.68 | 485335 |
| 2022-03-22 | 71.56 | $71.72 | 490400 |
| 2022-03-21 | 71.58 | $71.28 | 348405 |
| 2022-03-18 | 71.66 | $71.65 | 1.2M |
| 2022-03-17 | 71.71 | $71.80 | 425931 |
| 2022-03-16 | 71.78 | $72.64 | 588400 |
| 2022-03-15 | 71.77 | $70.81 | 449600 |
| 2022-03-14 | 71.96 | $70.76 | 636700 |
| 2022-03-11 | 72.17 | $70.58 | 706120 |
| 2022-03-10 | 72.43 | $71.15 | 596000 |
| 2022-03-09 | 72.65 | $71.63 | 383300 |
| 2022-03-08 | 72.84 | $70.21 | 632718 |
| 2022-03-07 | 73.19 | $70.41 | 719837 |
| 2022-03-04 | 73.54 | $71.06 | 562335 |
| 2022-03-03 | 73.84 | $73.62 | 334600 |
| 2022-03-02 | 73.90 | $73.65 | 465727 |
| 2022-03-01 | 73.95 | $71.01 | 631900 |
| 2022-02-28 | 74.27 | $74.46 | 458800 |
| 2022-02-25 | 74.25 | $74.49 | 456600 |
| 2022-02-24 | 74.22 | $71.23 | 387600 |
| 2022-02-23 | 74.53 | $72.94 | 321723 |
| 2022-02-22 | 74.68 | $73.78 | 292600 |
| 2022-02-18 | 74.76 | $74.51 | 311300 |
| 2022-02-17 | 74.78 | $73.95 | 304400 |
| 2022-02-16 | 74.86 | $76.02 | 228700 |
| 2022-02-15 | 74.75 | $75.98 | 329900 |
| 2022-02-14 | 74.65 | $74.39 | 428400 |
| 2022-02-11 | 74.72 | $74.91 | 317125 |
| 2022-02-10 | 74.77 | $75.18 | 359712 |
| 2022-02-09 | 74.81 | $75.80 | 273800 |
| 2022-02-08 | 74.80 | $76.02 | 380706 |
| 2022-02-07 | 74.78 | $74.37 | 238601 |
| 2022-02-04 | 74.93 | $74.46 | 245900 |
| 2022-02-03 | 75.08 | $73.34 | 258723 |
| 2022-02-02 | 75.34 | $73.38 | 495115 |
| 2022-02-01 | 75.60 | $73.97 | 300331 |
| 2022-01-31 | 75.79 | $73.25 | 798500 |
| 2022-01-28 | 76.05 | $73.34 | 430100 |
| 2022-01-27 | 76.30 | $73.83 | 553100 |
| 2022-01-26 | 76.49 | $74.77 | 586000 |
| 2022-01-25 | 76.59 | $75.92 | 473900 |
| 2022-01-24 | 76.55 | $75.99 | 551600 |
| 2022-01-21 | 76.49 | $74.58 | 408203 |
| 2022-01-20 | 76.55 | $75.87 | 454847 |
| 2022-01-19 | 76.46 | $77.33 | 521000 |
| 2022-01-18 | 76.19 | $78.17 | 409621 |
| 2022-01-14 | 75.81 | $79.55 | 296000 |
| 2022-01-13 | 75.26 | $79.41 | 420639 |
| 2022-01-12 | 74.68 | $78.64 | 397405 |
| 2022-01-11 | 74.15 | $78.14 | 377044 |
| 2022-01-10 | 73.63 | $77.61 | 410835 |
| 2022-01-07 | 73.15 | $77.19 | 391500 |
| 2022-01-06 | 72.69 | $76.01 | 342024 |
| 2022-01-05 | 72.33 | $74.04 | 396730 |
| 2022-01-04 | 72.16 | $74.22 | 595800 |
| 2022-01-03 | 71.96 | $72.67 | 451947 |
| 2021-12-31 | 71.91 | $72.30 | 283700 |
| 2021-12-30 | 71.90 | $72.35 | 200308 |
| 2021-12-29 | 71.88 | $72.71 | 227448 |
| 2021-12-28 | 71.81 | $72.44 | 235329 |
| 2021-12-27 | 71.77 | $71.94 | 217500 |
| 2021-12-23 | 71.79 | $71.56 | 241000 |
| 2021-12-22 | 71.85 | $71.30 | 271900 |
| 2021-12-21 | 71.97 | $70.87 | 238423 |
| 2021-12-20 | 72.15 | $69.33 | 330600 |
| 2021-12-17 | 72.51 | $70.69 | 1.3M |
| 2021-12-16 | 72.75 | $71.74 | 433400 |
| 2021-12-15 | 72.92 | $71.98 | 349900 |
| 2021-12-14 | 73.08 | $71.66 | 368900 |
| 2021-12-13 | 73.30 | $72.39 | 339434 |
| 2021-12-10 | 73.46 | $73.66 | 327305 |
| 2021-12-09 | 73.53 | $73.07 | 214000 |
| 2021-12-08 | 73.67 | $73.51 | 255100 |
| 2021-12-07 | 73.78 | $73.68 | 408733 |
| 2021-12-06 | 73.90 | $74.15 | 289740 |
| 2021-12-03 | 73.99 | $71.77 | 266037 |
| 2021-12-02 | 74.33 | $72.68 | 322800 |
| 2021-12-01 | 74.60 | $70.64 | 263300 |
| 2021-11-30 | 75.11 | $71.28 | 357917 |
| 2021-11-29 | 75.58 | $72.67 | 271141 |
| 2021-11-26 | 75.94 | $72.81 | 248100 |
| 2021-11-24 | 76.29 | $75.87 | 153446 |
| 2021-11-23 | 76.34 | $76.40 | 182400 |
| 2021-11-22 | 76.34 | $75.51 | 250000 |
| 2021-11-19 | 76.42 | $74.61 | 203900 |
| 2021-11-18 | 76.60 | $75.50 | 288300 |
| 2021-11-17 | 76.69 | $75.58 | 253400 |
| 2021-11-16 | 76.78 | $76.01 | 316200 |
| 2021-11-15 | 76.82 | $76.64 | 268000 |
| 2021-11-12 | 76.78 | $76.67 | 250400 |
| 2021-11-11 | 76.73 | $77.55 | 193736 |
| 2021-11-10 | 76.58 | $77.22 | 250400 |
| 2021-11-09 | 76.44 | $77.13 | 224600 |
| 2021-11-08 | 76.28 | $77.49 | 252500 |
| 2021-11-05 | 76.07 | $77.86 | 204100 |
| 2021-11-04 | 75.80 | $76.39 | 277631 |
| 2021-11-03 | 75.65 | $78.05 | 363000 |
| 2021-11-02 | 75.31 | $77.05 | 327600 |
| 2021-11-01 | 75.04 | $78.34 | 476900 |
| 2021-10-29 | 74.63 | $75.31 | 1.0M |
| 2021-10-28 | 74.49 | $75.09 | 360500 |
| 2021-10-27 | 74.36 | $73.87 | 494635 |
| 2021-10-26 | 74.33 | $75.99 | 364640 |
| 2021-10-25 | 74.07 | $75.36 | 311400 |
| 2021-10-22 | 73.85 | $75.96 | 215400 |
| 2021-10-21 | 73.53 | $75.60 | 235900 |
| 2021-10-20 | 73.21 | $76.24 | 224700 |
| 2021-10-19 | 72.78 | $74.67 | 232109 |
| 2021-10-18 | 72.46 | $73.94 | 225132 |
| 2021-10-15 | 72.17 | $73.46 | 298500 |
| 2021-10-14 | 71.89 | $73.99 | 209642 |
| 2021-10-13 | 71.52 | $72.99 | 282000 |
| 2021-10-12 | 71.21 | $72.84 | 188500 |
| 2021-10-11 | 70.89 | $72.38 | 184647 |
| 2021-10-08 | 70.58 | $72.76 | 187529 |
| 2021-10-07 | 70.21 | $72.43 | 250407 |
| 2021-10-06 | 69.85 | $71.36 | 468600 |
| 2021-10-05 | 69.57 | $72.03 | 509939 |
| 2021-10-04 | 69.22 | $73.40 | 332829 |
| 2021-10-01 | 68.72 | $72.88 | 492139 |
| 2021-09-30 | 68.25 | $71.13 | 422800 |
| 2021-09-29 | 67.94 | $71.64 | 274638 |
| 2021-09-28 | 67.58 | $70.54 | 396000 |
| 2021-09-27 | 67.31 | $70.80 | 425406 |
| 2021-09-24 | 67.03 | $67.68 | 380300 |
| 2021-09-23 | 67.05 | $67.66 | 264500 |
| 2021-09-22 | 67.08 | $66.28 | 227400 |
| 2021-09-21 | 67.27 | $65.52 | 239101 |
| 2021-09-20 | 67.56 | $66.08 | 511447 |
| 2021-09-17 | 67.81 | $66.03 | 869524 |
| 2021-09-16 | 68.08 | $65.83 | 253000 |
| 2021-09-15 | 68.39 | $66.23 | 265500 |
| 2021-09-14 | 68.67 | $65.56 | 340300 |
| 2021-09-13 | 69.05 | $67.11 | 300100 |
| 2021-09-10 | 69.29 | $66.80 | 448622 |
| 2021-09-09 | 69.59 | $67.91 | 315629 |
| 2021-09-08 | 69.79 | $68.28 | 277724 |
| 2021-09-07 | 69.96 | $68.85 | 277700 |
| 2021-09-03 | 70.08 | $70.14 | 410310 |
| 2021-09-02 | 70.08 | $69.71 | 421000 |
| 2021-09-01 | 70.11 | $69.27 | 390013 |
| 2021-08-31 | 70.18 | $69.88 | 292600 |
| 2021-08-30 | 70.18 | $69.76 | 178700 |
| 2021-08-27 | 70.19 | $71.19 | 374120 |
| 2021-08-26 | 70.04 | $69.81 | 203500 |
| 2021-08-25 | 70.02 | $70.70 | 136900 |
| 2021-08-24 | 69.91 | $70.51 | 179044 |
| 2021-08-23 | 69.82 | $70.57 | 202919 |
| 2021-08-20 | 69.70 | $70.29 | 244131 |
| 2021-08-19 | 69.60 | $69.01 | 305400 |
| 2021-08-18 | 69.62 | $69.39 | 304500 |
| 2021-08-17 | 69.60 | $70.38 | 357300 |
| 2021-08-16 | 69.47 | $70.77 | 221037 |
| 2021-08-13 | 69.29 | $70.26 | 209816 |
| 2021-08-12 | 69.16 | $70.85 | 236309 |
| 2021-08-11 | 68.97 | $70.91 | 219700 |
| 2021-08-10 | 68.77 | $69.58 | 291200 |
| 2021-08-09 | 68.70 | $69.11 | 390800 |
| 2021-08-06 | 68.68 | $69.84 | 429100 |
| 2021-08-05 | 68.61 | $69.18 | 301800 |
| 2021-08-04 | 68.60 | $68.18 | 397615 |
| 2021-08-03 | 68.70 | $67.86 | 339334 |
| 2021-08-02 | 68.84 | $67.26 | 376036 |
| 2021-07-30 | 69.06 | $68.19 | 1.4M |
| 2021-07-29 | 69.21 | $70.13 | 429900 |
| 2021-07-28 | 69.18 | $69.27 | 420536 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
73.33
2026-07-24
Close Price
$73.15
Vol: 885925
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
51.20
Average
68.49
Maximum
84.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 73.33 | $73.15 | 885925 |
| 2026-07-23 | 73.29 | $72.68 | 902228 |
| 2026-07-22 | 73.33 | $73.06 | 637600 |
| 2026-07-21 | 73.29 | $73.16 | 992902 |
| 2026-07-20 | 73.23 | $72.98 | 706400 |
| 2026-07-17 | 73.18 | $73.49 | 883923 |
| 2026-07-16 | 73.02 | $74.73 | 998100 |
| 2026-07-15 | 72.57 | $72.49 | 724600 |
| 2026-07-14 | 72.51 | $72.50 | 1.1M |
| 2026-07-13 | 72.43 | $72.68 | 922000 |
| 2026-07-10 | 72.30 | $71.99 | 996211 |
| 2026-07-09 | 72.29 | $71.50 | 1.3M |
| 2026-07-08 | 72.38 | $70.43 | 1.5M |
| 2026-07-07 | 72.71 | $72.01 | 1.3M |
| 2026-07-06 | 72.75 | $71.08 | 3.0M |
| 2026-07-02 | 72.98 | $70.90 | 4.8M |
| 2026-07-01 | 73.29 | $73.37 | 2.0M |
| 2026-06-30 | 73.11 | $73.03 | 3.6M |
| 2026-06-29 | 72.97 | $73.52 | 1.3M |
| 2026-06-26 | 72.70 | $74.36 | 1.5M |
| 2026-06-25 | 72.20 | $73.38 | 1.3M |
| 2026-06-24 | 71.82 | $72.60 | 1.2M |
| 2026-06-23 | 71.53 | $72.32 | 1.3M |
| 2026-06-22 | 71.25 | $71.57 | 826600 |
| 2026-06-18 | 71.08 | $71.19 | 1.6M |
| 2026-06-17 | 70.96 | $70.78 | 1.3M |
| 2026-06-16 | 70.90 | $71.60 | 674517 |
| 2026-06-15 | 70.66 | $71.16 | 981229 |
| 2026-06-12 | 70.46 | $72.67 | 898432 |
| 2026-06-11 | 69.91 | $71.54 | 745084 |
| 2026-06-10 | 69.50 | $71.11 | 1.1M |
| 2026-06-09 | 69.12 | $70.48 | 1.1M |
| 2026-06-08 | 68.81 | $69.58 | 1.2M |
| 2026-06-05 | 68.64 | $69.36 | 1.2M |
| 2026-06-04 | 68.48 | $68.75 | 1.0M |
| 2026-06-03 | 68.43 | $67.55 | 761318 |
| 2026-06-02 | 68.62 | $68.65 | 967900 |
| 2026-06-01 | 68.62 | $67.41 | 959700 |
| 2026-05-29 | 68.87 | $68.96 | 940177 |
| 2026-05-28 | 68.84 | $69.31 | 577500 |
| 2026-05-27 | 68.72 | $68.92 | 586800 |
| 2026-05-26 | 68.67 | $69.85 | 888700 |
| 2026-05-22 | 68.42 | $69.09 | 362400 |
| 2026-05-21 | 68.29 | $69.12 | 678941 |
| 2026-05-20 | 68.12 | $69.02 | 742237 |
| 2026-05-19 | 67.96 | $67.91 | 750700 |
| 2026-05-18 | 68.00 | $68.15 | 1.1M |
| 2026-05-15 | 68.01 | $66.50 | 635100 |
| 2026-05-14 | 68.36 | $67.01 | 737008 |
| 2026-05-13 | 68.66 | $66.29 | 955808 |
| 2026-05-12 | 69.16 | $67.76 | 1.3M |
| 2026-05-11 | 69.43 | $68.45 | 1.1M |
| 2026-05-08 | 69.60 | $69.26 | 603000 |
| 2026-05-07 | 69.63 | $69.42 | 868071 |
| 2026-05-06 | 69.62 | $70.10 | 821725 |
| 2026-05-05 | 69.46 | $69.55 | 773200 |
| 2026-05-04 | 69.39 | $68.58 | 694649 |
| 2026-05-01 | 69.51 | $69.33 | 978550 |
| 2026-04-30 | 69.49 | $69.65 | 1.0M |
| 2026-04-29 | 69.40 | $68.83 | 1.9M |
| 2026-04-28 | 69.46 | $69.48 | 694600 |
| 2026-04-27 | 69.39 | $69.48 | 631100 |
| 2026-04-24 | 69.30 | $68.66 | 677404 |
| 2026-04-23 | 69.37 | $69.63 | 1.0M |
| 2026-04-22 | 69.25 | $69.78 | 790800 |
| 2026-04-21 | 69.07 | $69.60 | 662846 |
| 2026-04-20 | 68.90 | $70.29 | 684400 |
| 2026-04-17 | 68.55 | $70.05 | 819940 |
| 2026-04-16 | 68.19 | $69.12 | 748400 |
| 2026-04-15 | 67.97 | $69.12 | 1.1M |
| 2026-04-14 | 67.72 | $68.67 | 912300 |
| 2026-04-13 | 67.51 | $69.18 | 1.4M |
| 2026-04-10 | 67.17 | $68.82 | 621925 |
| 2026-04-09 | 66.85 | $69.60 | 1.1M |
| 2026-04-08 | 66.32 | $68.55 | 1.7M |
| 2026-04-07 | 65.93 | $67.32 | 1.1M |
| 2026-04-06 | 65.74 | $67.22 | 644909 |
| 2026-04-02 | 65.54 | $67.02 | 1.0M |
| 2026-04-01 | 65.37 | $67.37 | 1.2M |
| 2026-03-31 | 65.10 | $67.18 | 835829 |
| 2026-03-30 | 64.83 | $65.65 | 842007 |
| 2026-03-27 | 64.85 | $65.36 | 781200 |
| 2026-03-26 | 64.95 | $66.44 | 919700 |
| 2026-03-25 | 64.84 | $66.20 | 811100 |
| 2026-03-24 | 64.78 | $66.41 | 1.2M |
| 2026-03-23 | 64.68 | $65.98 | 1.3M |
| 2026-03-20 | 64.67 | $64.69 | 3.2M |
| 2026-03-19 | 64.94 | $64.26 | 1.1M |
| 2026-03-18 | 65.36 | $64.09 | 1.2M |
| 2026-03-17 | 65.89 | $64.56 | 818200 |
| 2026-03-16 | 66.42 | $64.74 | 1.5M |
| 2026-03-13 | 67.01 | $64.28 | 1.5M |
| 2026-03-12 | 67.81 | $65.36 | 1.4M |
| 2026-03-11 | 68.51 | $65.83 | 1.1M |
| 2026-03-10 | 69.24 | $66.87 | 1.5M |
| 2026-03-09 | 69.87 | $67.59 | 1.8M |
| 2026-03-06 | 70.45 | $68.65 | 1.0M |
| 2026-03-05 | 70.91 | $69.46 | 1.3M |
| 2026-03-04 | 71.28 | $69.75 | 926721 |
| 2026-03-03 | 71.64 | $70.04 | 1.1M |
| 2026-03-02 | 72.01 | $70.91 | 1.4M |
| 2026-02-27 | 72.25 | $70.37 | 1.7M |
| 2026-02-26 | 72.64 | $72.51 | 911100 |
| 2026-02-25 | 72.65 | $71.63 | 898612 |
| 2026-02-24 | 72.84 | $70.96 | 1.3M |
| 2026-02-23 | 73.19 | $70.42 | 956600 |
| 2026-02-20 | 73.72 | $73.53 | 802600 |
| 2026-02-19 | 73.68 | $72.86 | 799200 |
| 2026-02-18 | 73.76 | $73.24 | 960400 |
| 2026-02-17 | 73.77 | $72.77 | 1.1M |
| 2026-02-13 | 73.87 | $72.63 | 1.7M |
| 2026-02-12 | 74.02 | $74.49 | 1.2M |
| 2026-02-11 | 73.79 | $76.03 | 2.7M |
| 2026-02-10 | 73.20 | $75.57 | 1.4M |
| 2026-02-09 | 72.60 | $74.86 | 1.6M |
| 2026-02-06 | 72.05 | $74.51 | 1.7M |
| 2026-02-05 | 71.49 | $73.06 | 1.9M |
| 2026-02-04 | 71.14 | $72.96 | 1.8M |
| 2026-02-03 | 70.75 | $70.78 | 1.6M |
| 2026-02-02 | 70.76 | $69.71 | 2.1M |
| 2026-01-30 | 71.00 | $69.01 | 1.8M |
| 2026-01-29 | 71.42 | $68.43 | 2.4M |
| 2026-01-28 | 72.04 | $67.11 | 5.1M |
| 2026-01-27 | 73.02 | $72.90 | 1.4M |
| 2026-01-26 | 72.94 | $71.97 | 1.0M |
| 2026-01-23 | 73.05 | $71.90 | 701900 |
| 2026-01-22 | 73.17 | $74.45 | 803139 |
| 2026-01-21 | 72.77 | $74.61 | 739300 |
| 2026-01-20 | 72.27 | $72.22 | 761947 |
| 2026-01-16 | 72.19 | $72.39 | 703400 |
| 2026-01-15 | 72.05 | $73.12 | 601000 |
| 2026-01-14 | 71.73 | $72.44 | 514472 |
| 2026-01-13 | 71.50 | $71.35 | 1.1M |
| 2026-01-12 | 71.46 | $71.52 | 847300 |
| 2026-01-09 | 71.38 | $72.51 | 1.1M |
| 2026-01-08 | 71.06 | $71.95 | 723500 |
| 2026-01-07 | 70.82 | $70.16 | 825022 |
| 2026-01-06 | 70.90 | $70.96 | 638200 |
| 2026-01-05 | 70.83 | $70.23 | 889443 |
| 2026-01-02 | 70.90 | $69.63 | 474840 |
| 2025-12-31 | 71.11 | $69.11 | 496200 |
| 2025-12-30 | 71.45 | $69.92 | 569248 |
| 2025-12-29 | 71.67 | $69.81 | 741320 |
| 2025-12-26 | 71.94 | $70.32 | 475900 |
| 2025-12-24 | 72.14 | $71.08 | 264400 |
| 2025-12-23 | 72.21 | $70.78 | 629600 |
| 2025-12-22 | 72.34 | $71.65 | 766817 |
| 2025-12-19 | 72.30 | $71.40 | 1.9M |
| 2025-12-18 | 72.30 | $71.38 | 909046 |
| 2025-12-17 | 72.30 | $71.92 | 794600 |
| 2025-12-16 | 72.16 | $71.50 | 829843 |
| 2025-12-15 | 72.09 | $72.00 | 1.1M |
| 2025-12-12 | 71.88 | $72.83 | 1.4M |
| 2025-12-11 | 71.46 | $73.47 | 955900 |
| 2025-12-10 | 70.82 | $72.96 | 1.3M |
| 2025-12-09 | 70.18 | $70.24 | 1.1M |
| 2025-12-08 | 70.00 | $70.77 | 989225 |
| 2025-12-05 | 69.67 | $70.63 | 788300 |
| 2025-12-04 | 69.31 | $70.23 | 997800 |
| 2025-12-03 | 68.97 | $70.05 | 853123 |
| 2025-12-02 | 68.60 | $69.13 | 838800 |
| 2025-12-01 | 68.36 | $69.48 | 774500 |
| 2025-11-28 | 68.01 | $68.71 | 312629 |
| 2025-11-26 | 67.75 | $68.84 | 836600 |
| 2025-11-25 | 67.43 | $69.39 | 1.1M |
| 2025-11-24 | 66.92 | $67.92 | 974716 |
| 2025-11-21 | 66.65 | $68.21 | 802739 |
| 2025-11-20 | 66.26 | $66.02 | 898600 |
| 2025-11-19 | 66.28 | $66.28 | 740800 |
| 2025-11-18 | 66.24 | $65.46 | 667400 |
| 2025-11-17 | 66.36 | $64.83 | 1.3M |
| 2025-11-14 | 66.63 | $66.81 | 778027 |
| 2025-11-13 | 66.53 | $66.88 | 1.0M |
| 2025-11-12 | 66.39 | $67.17 | 647400 |
| 2025-11-11 | 66.17 | $67.23 | 890831 |
| 2025-11-10 | 65.90 | $66.94 | 861500 |
| 2025-11-07 | 65.64 | $67.53 | 946800 |
| 2025-11-06 | 65.21 | $66.19 | 931635 |
| 2025-11-05 | 64.99 | $66.73 | 1.2M |
| 2025-11-04 | 64.63 | $66.37 | 1.6M |
| 2025-11-03 | 64.29 | $66.54 | 1.3M |
| 2025-10-31 | 63.86 | $65.82 | 1.4M |
| 2025-10-30 | 63.51 | $64.81 | 1.7M |
| 2025-10-29 | 63.33 | $65.12 | 2.6M |
| 2025-10-28 | 63.05 | $63.27 | 974600 |
| 2025-10-27 | 63.13 | $63.75 | 1.3M |
| 2025-10-24 | 63.12 | $63.01 | 975800 |
| 2025-10-23 | 63.28 | $63.19 | 885800 |
| 2025-10-22 | 63.43 | $62.89 | 912014 |
| 2025-10-21 | 63.68 | $63.44 | 841000 |
| 2025-10-20 | 63.85 | $64.01 | 1.1M |
| 2025-10-17 | 63.94 | $63.17 | 937341 |
| 2025-10-16 | 64.22 | $61.89 | 1.8M |
| 2025-10-15 | 64.83 | $64.92 | 932509 |
| 2025-10-14 | 64.90 | $66.09 | 909041 |
| 2025-10-13 | 64.73 | $64.42 | 704214 |
| 2025-10-10 | 64.90 | $62.98 | 980240 |
| 2025-10-09 | 65.41 | $65.06 | 465300 |
| 2025-10-08 | 65.56 | $65.37 | 526511 |
| 2025-10-07 | 65.67 | $65.60 | 520400 |
| 2025-10-06 | 65.76 | $66.09 | 993004 |
| 2025-10-03 | 65.76 | $65.82 | 1.1M |
| 2025-10-02 | 65.82 | $65.58 | 1.7M |
| 2025-10-01 | 65.95 | $66.96 | 1.5M |
| 2025-09-30 | 65.81 | $66.35 | 1.2M |
| 2025-09-29 | 65.78 | $65.97 | 926900 |
| 2025-09-26 | 65.84 | $66.55 | 857900 |
| 2025-09-25 | 65.78 | $66.06 | 799000 |
| 2025-09-24 | 65.82 | $65.40 | 839300 |
| 2025-09-23 | 66.01 | $65.12 | 897800 |
| 2025-09-22 | 66.30 | $65.50 | 913500 |
| 2025-09-19 | 66.55 | $65.98 | 1.9M |
| 2025-09-18 | 66.75 | $67.04 | 1.3M |
| 2025-09-17 | 66.77 | $65.82 | 1.5M |
| 2025-09-16 | 67.04 | $65.21 | 1.1M |
| 2025-09-15 | 67.49 | $65.86 | 794502 |
| 2025-09-12 | 67.88 | $67.84 | 1.0M |
| 2025-09-11 | 67.92 | $67.77 | 971547 |
| 2025-09-10 | 67.98 | $67.32 | 898135 |
| 2025-09-09 | 68.15 | $66.90 | 945301 |
| 2025-09-08 | 68.43 | $68.01 | 1.3M |
| 2025-09-05 | 68.52 | $68.03 | 1.5M |
| 2025-09-04 | 68.62 | $68.80 | 1.1M |
| 2025-09-03 | 68.58 | $68.79 | 757037 |
| 2025-09-02 | 68.53 | $69.06 | 578700 |
| 2025-08-29 | 68.42 | $69.13 | 769700 |
| 2025-08-28 | 68.28 | $69.34 | 1.9M |
| 2025-08-27 | 68.07 | $69.57 | 1.5M |
| 2025-08-26 | 67.78 | $69.37 | 1.1M |
| 2025-08-25 | 67.48 | $69.09 | 1.0M |
| 2025-08-22 | 67.20 | $69.68 | 1.2M |
| 2025-08-21 | 66.75 | $67.45 | 867800 |
| 2025-08-20 | 66.71 | $67.71 | 901912 |
| 2025-08-19 | 66.61 | $67.39 | 885525 |
| 2025-08-18 | 66.57 | $67.37 | 1.1M |
| 2025-08-15 | 66.54 | $67.17 | 786400 |
| 2025-08-14 | 66.54 | $68.30 | 652908 |
| 2025-08-13 | 66.32 | $68.46 | 759600 |
| 2025-08-12 | 66.04 | $67.21 | 1.1M |
| 2025-08-11 | 65.98 | $65.70 | 796222 |
| 2025-08-08 | 66.24 | $66.06 | 647400 |
| 2025-08-07 | 66.48 | $65.40 | 796100 |
| 2025-08-06 | 66.91 | $66.06 | 653500 |
| 2025-08-05 | 67.28 | $66.31 | 760150 |
| 2025-08-04 | 67.66 | $66.19 | 834500 |
| 2025-08-01 | 68.13 | $65.92 | 1.2M |
| 2025-07-31 | 68.75 | $66.62 | 1.4M |
| 2025-07-30 | 69.32 | $66.55 | 836016 |
| 2025-07-29 | 70.00 | $67.36 | 845800 |
| 2025-07-28 | 70.63 | $67.62 | 1.1M |
| 2025-07-25 | 71.31 | $67.70 | 1.1M |
| 2025-07-24 | 72.07 | $67.59 | 1.2M |
| 2025-07-23 | 72.99 | $69.53 | 1.3M |
| 2025-07-22 | 73.63 | $72.89 | 998400 |
| 2025-07-21 | 73.67 | $72.48 | 867704 |
| 2025-07-18 | 73.79 | $73.63 | 534147 |
| 2025-07-17 | 73.68 | $73.78 | 477800 |
| 2025-07-16 | 73.52 | $72.40 | 552517 |
| 2025-07-15 | 73.62 | $71.96 | 608200 |
| 2025-07-14 | 73.81 | $74.56 | 509123 |
| 2025-07-11 | 73.48 | $73.81 | 740200 |
| 2025-07-10 | 73.25 | $74.71 | 613700 |
| 2025-07-09 | 72.78 | $74.29 | 797034 |
| 2025-07-08 | 72.32 | $74.27 | 787533 |
| 2025-07-07 | 71.78 | $73.66 | 605903 |
| 2025-07-03 | 71.28 | $73.86 | 468900 |
| 2025-07-02 | 70.65 | $73.56 | 947200 |
| 2025-07-01 | 69.98 | $72.88 | 1.1M |
| 2025-06-30 | 69.34 | $70.24 | 973800 |
| 2025-06-27 | 69.16 | $70.12 | 1.2M |
| 2025-06-26 | 68.98 | $70.78 | 675017 |
| 2025-06-25 | 68.63 | $69.14 | 712600 |
| 2025-06-24 | 68.57 | $69.30 | 885700 |
| 2025-06-23 | 68.47 | $69.10 | 867318 |
| 2025-06-20 | 68.40 | $67.79 | 1.1M |
| 2025-06-18 | 68.60 | $67.70 | 508310 |
| 2025-06-17 | 68.85 | $67.25 | 610704 |
| 2025-06-16 | 69.24 | $67.72 | 520619 |
| 2025-06-13 | 69.60 | $67.63 | 621500 |
| 2025-06-12 | 70.03 | $69.68 | 515900 |
| 2025-06-11 | 70.10 | $69.97 | 482923 |
| 2025-06-10 | 70.12 | $70.95 | 600400 |
| 2025-06-09 | 69.94 | $70.23 | 409700 |
| 2025-06-06 | 69.88 | $70.00 | 582843 |
| 2025-06-05 | 69.85 | $68.49 | 485706 |
| 2025-06-04 | 70.14 | $69.16 | 726700 |
| 2025-06-03 | 70.34 | $69.77 | 755621 |
| 2025-06-02 | 70.44 | $69.03 | 468900 |
| 2025-05-30 | 70.71 | $69.65 | 581014 |
| 2025-05-29 | 70.89 | $70.12 | 470200 |
| 2025-05-28 | 70.99 | $69.26 | 950537 |
| 2025-05-27 | 71.29 | $70.73 | 603600 |
| 2025-05-23 | 71.33 | $69.79 | 551425 |
| 2025-05-22 | 71.57 | $69.91 | 772739 |
| 2025-05-21 | 71.81 | $69.95 | 604600 |
| 2025-05-20 | 72.07 | $71.96 | 615500 |
| 2025-05-19 | 71.95 | $72.73 | 615943 |
| 2025-05-16 | 71.64 | $72.59 | 813000 |
| 2025-05-15 | 71.31 | $72.20 | 610526 |
| 2025-05-14 | 70.99 | $72.14 | 715300 |
| 2025-05-13 | 70.63 | $73.35 | 571419 |
| 2025-05-12 | 69.95 | $73.75 | 883021 |
| 2025-05-09 | 69.08 | $71.28 | 544740 |
| 2025-05-08 | 68.58 | $71.12 | 635500 |
| 2025-05-07 | 68.04 | $69.31 | 1.1M |
| 2025-05-06 | 67.79 | $69.13 | 399200 |
| 2025-05-05 | 67.54 | $70.02 | 684932 |
| 2025-05-02 | 67.07 | $69.89 | 563617 |
| 2025-05-01 | 66.55 | $68.09 | 446200 |
| 2025-04-30 | 66.34 | $67.90 | 960633 |
| 2025-04-29 | 66.13 | $68.51 | 794600 |
| 2025-04-28 | 65.78 | $67.73 | 652800 |
| 2025-04-25 | 65.53 | $67.14 | 656434 |
| 2025-04-24 | 65.38 | $67.66 | 635114 |
| 2025-04-23 | 65.11 | $67.27 | 1.5M |
| 2025-04-22 | 64.89 | $67.16 | 999744 |
| 2025-04-21 | 64.67 | $65.53 | 689235 |
| 2025-04-17 | 64.77 | $65.80 | 467700 |
| 2025-04-16 | 64.85 | $65.64 | 567100 |
| 2025-04-15 | 64.98 | $65.92 | 831800 |
| 2025-04-14 | 65.10 | $65.63 | 1.2M |
| 2025-04-11 | 65.31 | $64.83 | 1.2M |
| 2025-04-10 | 65.74 | $64.19 | 764709 |
| 2025-04-09 | 66.39 | $67.40 | 674210 |
| 2025-04-08 | 66.48 | $63.76 | 624350 |
| 2025-04-07 | 67.37 | $63.99 | 764527 |
| 2025-04-04 | 68.36 | $64.44 | 1.0M |
| 2025-04-03 | 69.44 | $66.12 | 684523 |
| 2025-04-02 | 70.34 | $71.53 | 369300 |
| 2025-04-01 | 70.26 | $70.67 | 515600 |
| 2025-03-31 | 70.36 | $71.37 | 487119 |
| 2025-03-28 | 70.33 | $70.52 | 430923 |
| 2025-03-27 | 70.49 | $71.46 | 438819 |
| 2025-03-26 | 70.48 | $71.67 | 567300 |
| 2025-03-25 | 70.45 | $72.05 | 750200 |
| 2025-03-24 | 70.33 | $72.16 | 533400 |
| 2025-03-21 | 70.19 | $70.54 | 924179 |
| 2025-03-20 | 70.38 | $70.54 | 504900 |
| 2025-03-19 | 70.61 | $71.26 | 866925 |
| 2025-03-18 | 70.74 | $70.62 | 592700 |
| 2025-03-17 | 71.04 | $70.84 | 660725 |
| 2025-03-14 | 71.35 | $71.06 | 759936 |
| 2025-03-13 | 71.68 | $69.30 | 523000 |
| 2025-03-12 | 72.45 | $70.30 | 707600 |
| 2025-03-11 | 73.15 | $70.66 | 859300 |
| 2025-03-10 | 73.89 | $71.55 | 931426 |
| 2025-03-07 | 74.58 | $72.80 | 791500 |
| 2025-03-06 | 75.11 | $72.84 | 691224 |
| 2025-03-05 | 75.74 | $73.92 | 857983 |
| 2025-03-04 | 76.24 | $73.71 | 876212 |
| 2025-03-03 | 76.87 | $76.16 | 626331 |
| 2025-02-28 | 77.09 | $76.76 | 751000 |
| 2025-02-27 | 77.22 | $76.71 | 328746 |
| 2025-02-26 | 77.39 | $76.45 | 530400 |
| 2025-02-25 | 77.64 | $76.56 | 466232 |
| 2025-02-24 | 77.91 | $76.25 | 494246 |
| 2025-02-21 | 78.29 | $76.50 | 464300 |
| 2025-02-20 | 78.69 | $77.52 | 347443 |
| 2025-02-19 | 78.92 | $78.06 | 377200 |
| 2025-02-18 | 79.09 | $78.63 | 544220 |
| 2025-02-14 | 79.15 | $77.86 | 364211 |
| 2025-02-13 | 79.39 | $78.02 | 473500 |
| 2025-02-12 | 79.63 | $78.02 | 317400 |
| 2025-02-11 | 79.91 | $79.55 | 517500 |
| 2025-02-10 | 79.90 | $78.70 | 395434 |
| 2025-02-07 | 80.07 | $80.00 | 500112 |
| 2025-02-06 | 79.99 | $80.69 | 474400 |
| 2025-02-05 | 79.74 | $80.69 | 481746 |
| 2025-02-04 | 79.44 | $80.25 | 490527 |
| 2025-02-03 | 79.19 | $78.54 | 523800 |
| 2025-01-31 | 79.26 | $80.00 | 992100 |
| 2025-01-30 | 79.02 | $80.32 | 506800 |
| 2025-01-29 | 78.68 | $79.46 | 885023 |
| 2025-01-28 | 78.46 | $80.00 | 769500 |
| 2025-01-27 | 78.08 | $80.23 | 602946 |
| 2025-01-24 | 77.60 | $79.25 | 539000 |
| 2025-01-23 | 77.25 | $78.39 | 506707 |
| 2025-01-22 | 77.02 | $78.79 | 569043 |
| 2025-01-21 | 76.67 | $79.39 | 376926 |
| 2025-01-17 | 76.14 | $78.87 | 345800 |
| 2025-01-16 | 75.63 | $77.97 | 322400 |
| 2025-01-15 | 75.25 | $78.83 | 447246 |
| 2025-01-14 | 74.62 | $77.60 | 561200 |
| 2025-01-13 | 74.16 | $75.12 | 804900 |
| 2025-01-10 | 74.16 | $73.40 | 484844 |
| 2025-01-08 | 74.54 | $74.69 | 453644 |
| 2025-01-07 | 74.71 | $73.77 | 501900 |
| 2025-01-06 | 75.11 | $74.75 | 407000 |
| 2025-01-03 | 75.38 | $75.03 | 459500 |
| 2025-01-02 | 75.65 | $74.68 | 325447 |
| 2024-12-31 | 76.04 | $75.35 | 359840 |
| 2024-12-30 | 76.36 | $75.14 | 229900 |
| 2024-12-27 | 76.79 | $75.43 | 222224 |
| 2024-12-26 | 77.23 | $76.24 | 248730 |
| 2024-12-24 | 77.58 | $76.19 | 102900 |
| 2024-12-23 | 78.00 | $75.69 | 502100 |
| 2024-12-20 | 78.61 | $74.95 | 1.3M |
| 2024-12-19 | 79.46 | $74.11 | 634298 |
| 2024-12-18 | 80.64 | $75.30 | 661117 |
| 2024-12-17 | 81.75 | $78.42 | 554278 |
| 2024-12-16 | 82.38 | $79.99 | 433400 |
| 2024-12-13 | 82.78 | $80.02 | 385958 |
| 2024-12-12 | 83.23 | $81.04 | 387412 |
| 2024-12-11 | 83.52 | $81.91 | 401200 |
| 2024-12-10 | 83.68 | $81.24 | 405306 |
| 2024-12-09 | 83.98 | $80.88 | 419800 |
| 2024-12-06 | 84.40 | $81.93 | 291900 |
| 2024-12-05 | 84.65 | $82.17 | 310841 |
| 2024-12-04 | 84.88 | $83.38 | 257500 |
| 2024-12-03 | 84.88 | $83.34 | 425927 |
| 2024-12-02 | 84.86 | $83.71 | 340700 |
| 2024-11-29 | 84.75 | $83.73 | 221018 |
| 2024-11-27 | 84.59 | $84.17 | 387700 |
| 2024-11-26 | 84.30 | $84.73 | 559100 |
| 2024-11-25 | 83.82 | $85.07 | 802415 |
| 2024-11-22 | 83.18 | $84.30 | 538241 |
| 2024-11-21 | 82.58 | $82.34 | 429000 |
| 2024-11-20 | 82.27 | $81.70 | 402129 |
| 2024-11-19 | 82.04 | $81.83 | 346007 |
| 2024-11-18 | 81.72 | $82.41 | 483600 |
| 2024-11-15 | 81.21 | $82.50 | 578423 |
| 2024-11-14 | 80.58 | $82.09 | 556900 |
| 2024-11-13 | 79.92 | $82.95 | 900727 |
| 2024-11-12 | 78.95 | $82.99 | 701000 |
| 2024-11-11 | 77.81 | $82.23 | 669438 |
| 2024-11-08 | 76.63 | $80.09 | 486734 |
| 2024-11-07 | 75.70 | $78.83 | 765718 |
| 2024-11-06 | 74.88 | $80.88 | 1.2M |
| 2024-11-05 | 73.49 | $73.89 | 328800 |
| 2024-11-04 | 73.35 | $72.70 | 489007 |
| 2024-11-01 | 73.43 | $73.07 | 447924 |
| 2024-10-31 | 73.45 | $73.20 | 626400 |
| 2024-10-30 | 73.43 | $74.21 | 483919 |
| 2024-10-29 | 73.20 | $73.25 | 382523 |
| 2024-10-28 | 73.13 | $74.10 | 498300 |
| 2024-10-25 | 72.86 | $72.26 | 533000 |
| 2024-10-24 | 72.94 | $73.53 | 801800 |
| 2024-10-23 | 72.76 | $73.32 | 1.3M |
| 2024-10-22 | 72.59 | $72.58 | 771200 |
| 2024-10-21 | 72.55 | $71.34 | 648900 |
| 2024-10-18 | 72.76 | $72.98 | 596040 |
| 2024-10-17 | 72.66 | $74.73 | 710140 |
| 2024-10-16 | 72.17 | $74.14 | 612200 |
| 2024-10-15 | 71.72 | $72.93 | 725213 |
| 2024-10-14 | 71.46 | $72.92 | 308515 |
| 2024-10-11 | 71.16 | $72.63 | 389700 |
| 2024-10-10 | 70.87 | $70.86 | 385300 |
| 2024-10-09 | 70.91 | $71.09 | 462744 |
| 2024-10-08 | 70.90 | $70.33 | 358800 |
| 2024-10-07 | 71.06 | $70.56 | 399600 |
| 2024-10-04 | 71.20 | $70.91 | 328500 |
| 2024-10-03 | 71.29 | $70.06 | 270914 |
| 2024-10-02 | 71.57 | $70.17 | 509328 |
| 2024-10-01 | 71.88 | $70.17 | 433700 |
| 2024-09-30 | 72.23 | $72.07 | 480730 |
| 2024-09-27 | 72.24 | $70.80 | 415800 |
| 2024-09-26 | 72.51 | $71.41 | 470400 |
| 2024-09-25 | 72.70 | $70.99 | 495920 |
| 2024-09-24 | 73.01 | $71.34 | 558500 |
| 2024-09-23 | 73.29 | $72.35 | 559300 |
| 2024-09-20 | 73.39 | $72.60 | 2.0M |
| 2024-09-19 | 73.46 | $74.26 | 696535 |
| 2024-09-18 | 73.18 | $72.94 | 548700 |
| 2024-09-17 | 73.13 | $72.94 | 513300 |
| 2024-09-16 | 73.06 | $72.97 | 433106 |
| 2024-09-13 | 72.97 | $72.52 | 395000 |
| 2024-09-12 | 72.96 | $71.47 | 422500 |
| 2024-09-11 | 73.16 | $71.86 | 459239 |
| 2024-09-10 | 73.30 | $72.12 | 346200 |
| 2024-09-09 | 73.41 | $72.55 | 460900 |
| 2024-09-06 | 73.43 | $71.98 | 323213 |
| 2024-09-05 | 73.57 | $73.27 | 668800 |
| 2024-09-04 | 73.45 | $72.72 | 500709 |
| 2024-09-03 | 73.42 | $72.95 | 561848 |
| 2024-08-30 | 73.32 | $73.58 | 429400 |
| 2024-08-29 | 73.07 | $72.98 | 346200 |
| 2024-08-28 | 72.89 | $73.32 | 401100 |
| 2024-08-27 | 72.60 | $72.30 | 348846 |
| 2024-08-26 | 72.47 | $72.46 | 459415 |
| 2024-08-23 | 72.27 | $73.32 | 662005 |
| 2024-08-22 | 71.86 | $71.28 | 341200 |
| 2024-08-21 | 71.80 | $71.34 | 296144 |
| 2024-08-20 | 71.70 | $70.81 | 334620 |
| 2024-08-19 | 71.69 | $71.92 | 333345 |
| 2024-08-16 | 71.44 | $71.21 | 422800 |
| 2024-08-15 | 71.28 | $70.75 | 416736 |
| 2024-08-14 | 71.19 | $69.48 | 370100 |
| 2024-08-13 | 71.34 | $70.04 | 608132 |
| 2024-08-12 | 71.38 | $69.05 | 354200 |
| 2024-08-09 | 71.63 | $69.87 | 447425 |
| 2024-08-08 | 71.73 | $70.14 | 400239 |
| 2024-08-07 | 71.77 | $69.50 | 554200 |
| 2024-08-06 | 71.94 | $70.50 | 1.0M |
| 2024-08-05 | 71.91 | $69.76 | 1.4M |
| 2024-08-02 | 72.01 | $69.89 | 1.1M |
| 2024-08-01 | 72.09 | $70.11 | 619348 |
| 2024-07-31 | 72.11 | $72.52 | 1.3M |
| 2024-07-30 | 71.60 | $73.01 | 781900 |
| 2024-07-29 | 70.89 | $71.81 | 667350 |
| 2024-07-26 | 70.30 | $72.80 | 995100 |
| 2024-07-25 | 69.38 | $72.57 | 1.1M |
| 2024-07-24 | 68.35 | $71.24 | 1.4M |
| 2024-07-23 | 67.42 | $69.55 | 991800 |
| 2024-07-22 | 66.68 | $69.14 | 491700 |
| 2024-07-19 | 65.89 | $68.02 | 442400 |
| 2024-07-18 | 65.20 | $67.77 | 689300 |
| 2024-07-17 | 64.44 | $69.46 | 957100 |
| 2024-07-16 | 63.20 | $68.11 | 1.1M |
| 2024-07-15 | 62.03 | $65.27 | 475204 |
| 2024-07-12 | 61.27 | $63.79 | 738800 |
| 2024-07-11 | 60.69 | $64.07 | 848400 |
| 2024-07-10 | 59.96 | $61.48 | 382101 |
| 2024-07-09 | 59.67 | $60.55 | 451204 |
| 2024-07-08 | 59.52 | $59.22 | 362200 |
| 2024-07-05 | 59.63 | $59.38 | 1.1M |
| 2024-07-03 | 59.73 | $60.50 | 299506 |
| 2024-07-02 | 59.61 | $61.20 | 406027 |
| 2024-07-01 | 59.32 | $60.58 | 746400 |
| 2024-06-28 | 59.12 | $61.14 | 874337 |
| 2024-06-27 | 58.78 | $60.23 | 496718 |
| 2024-06-26 | 58.58 | $59.46 | 619500 |
| 2024-06-25 | 58.52 | $59.00 | 423300 |
| 2024-06-24 | 58.55 | $59.53 | 467000 |
| 2024-06-21 | 58.47 | $58.79 | 989200 |
| 2024-06-20 | 58.55 | $59.03 | 560800 |
| 2024-06-18 | 58.60 | $58.79 | 422400 |
| 2024-06-17 | 58.72 | $58.94 | 595100 |
| 2024-06-14 | 58.83 | $57.50 | 453515 |
| 2024-06-13 | 59.27 | $58.46 | 442800 |
| 2024-06-12 | 59.59 | $59.37 | 703618 |
| 2024-06-11 | 59.77 | $58.33 | 904802 |
| 2024-06-10 | 60.21 | $58.41 | 740330 |
| 2024-06-07 | 60.71 | $59.29 | 636812 |
| 2024-06-06 | 61.10 | $59.53 | 915500 |
| 2024-06-05 | 61.51 | $60.02 | 428400 |
| 2024-06-04 | 61.89 | $60.80 | 497603 |
| 2024-06-03 | 62.17 | $61.03 | 318400 |
| 2024-05-31 | 62.45 | $62.30 | 471541 |
| 2024-05-30 | 62.50 | $61.86 | 258400 |
| 2024-05-29 | 62.66 | $60.72 | 415500 |
| 2024-05-28 | 63.08 | $61.61 | 381637 |
| 2024-05-24 | 63.39 | $62.09 | 244900 |
| 2024-05-23 | 63.64 | $61.93 | 353549 |
| 2024-05-22 | 63.96 | $63.22 | 280313 |
| 2024-05-21 | 64.06 | $64.32 | 409045 |
| 2024-05-20 | 63.94 | $63.94 | 569200 |
| 2024-05-17 | 63.87 | $65.13 | 675547 |
| 2024-05-16 | 63.55 | $63.85 | 419838 |
| 2024-05-15 | 63.44 | $63.95 | 291926 |
| 2024-05-14 | 63.28 | $63.86 | 460217 |
| 2024-05-13 | 63.12 | $63.43 | 339217 |
| 2024-05-10 | 63.03 | $62.98 | 609300 |
| 2024-05-09 | 63.01 | $63.49 | 387700 |
| 2024-05-08 | 62.88 | $63.25 | 475515 |
| 2024-05-07 | 62.77 | $63.11 | 495100 |
| 2024-05-06 | 62.68 | $63.32 | 369100 |
| 2024-05-03 | 62.53 | $63.07 | 445700 |
| 2024-05-02 | 62.41 | $62.52 | 545443 |
| 2024-05-01 | 62.39 | $62.62 | 453849 |
| 2024-04-30 | 62.33 | $61.97 | 553014 |
| 2024-04-29 | 62.41 | $62.60 | 807601 |
| 2024-04-26 | 62.37 | $63.55 | 640645 |
| 2024-04-25 | 62.12 | $64.13 | 812807 |
| 2024-04-24 | 61.70 | $65.08 | 790445 |
| 2024-04-23 | 61.03 | $62.70 | 521404 |
| 2024-04-22 | 60.75 | $61.90 | 377927 |
| 2024-04-19 | 60.59 | $60.77 | 633300 |
| 2024-04-18 | 60.66 | $59.69 | 397700 |
| 2024-04-17 | 60.97 | $59.39 | 402500 |
| 2024-04-16 | 61.39 | $59.23 | 362511 |
| 2024-04-15 | 61.92 | $60.25 | 482400 |
| 2024-04-12 | 62.33 | $60.36 | 405800 |
| 2024-04-11 | 62.78 | $61.01 | 237514 |
| 2024-04-10 | 63.16 | $61.13 | 471902 |
| 2024-04-09 | 63.58 | $64.02 | 378811 |
| 2024-04-08 | 63.46 | $64.26 | 317901 |
| 2024-04-05 | 63.27 | $63.39 | 369800 |
| 2024-04-04 | 63.22 | $62.79 | 298740 |
| 2024-04-03 | 63.30 | $62.88 | 312209 |
| 2024-04-02 | 63.37 | $62.91 | 376500 |
| 2024-04-01 | 63.44 | $64.37 | 500520 |
| 2024-03-28 | 63.21 | $65.78 | 640500 |
| 2024-03-27 | 62.65 | $65.06 | 559535 |
| 2024-03-26 | 62.16 | $62.78 | 609800 |
| 2024-03-25 | 62.06 | $62.82 | 257227 |
| 2024-03-22 | 61.95 | $63.03 | 630600 |
| 2024-03-21 | 61.77 | $63.44 | 565324 |
| 2024-03-20 | 61.48 | $62.34 | 562400 |
| 2024-03-19 | 61.38 | $60.75 | 447300 |
| 2024-03-18 | 61.60 | $60.32 | 516919 |
| 2024-03-15 | 61.96 | $60.61 | 1.3M |
| 2024-03-14 | 62.31 | $60.58 | 523941 |
| 2024-03-13 | 62.73 | $62.44 | 318800 |
| 2024-03-12 | 62.83 | $62.58 | 313225 |
| 2024-03-11 | 62.92 | $63.13 | 330200 |
| 2024-03-08 | 62.90 | $63.07 | 485039 |
| 2024-03-07 | 62.90 | $63.83 | 356100 |
| 2024-03-06 | 62.74 | $63.50 | 660700 |
| 2024-03-05 | 62.62 | $65.01 | 586200 |
| 2024-03-04 | 62.17 | $62.41 | 447100 |
| 2024-03-01 | 62.20 | $61.86 | 551709 |
| 2024-02-29 | 62.35 | $62.41 | 463121 |
| 2024-02-28 | 62.42 | $61.65 | 391609 |
| 2024-02-27 | 62.66 | $62.82 | 549621 |
| 2024-02-26 | 62.69 | $61.98 | 625828 |
| 2024-02-23 | 62.92 | $63.01 | 302600 |
| 2024-02-22 | 62.96 | $63.02 | 355918 |
| 2024-02-21 | 63.01 | $63.23 | 511800 |
| 2024-02-20 | 63.03 | $62.75 | 383900 |
| 2024-02-16 | 63.16 | $63.44 | 469220 |
| 2024-02-15 | 63.17 | $64.26 | 617700 |
| 2024-02-14 | 63.01 | $63.32 | 536419 |
| 2024-02-13 | 63.02 | $62.06 | 1.1M |
| 2024-02-12 | 63.31 | $64.14 | 601564 |
| 2024-02-09 | 63.21 | $63.29 | 541835 |
| 2024-02-08 | 63.27 | $62.14 | 579700 |
| 2024-02-07 | 63.59 | $61.96 | 841600 |
| 2024-02-06 | 64.01 | $62.45 | 733500 |
| 2024-02-05 | 64.39 | $62.00 | 714900 |
| 2024-02-02 | 64.93 | $62.73 | 787800 |
| 2024-02-01 | 65.40 | $62.74 | 886319 |
| 2024-01-31 | 65.95 | $63.91 | 948639 |
| 2024-01-30 | 66.33 | $66.61 | 545600 |
| 2024-01-29 | 66.20 | $67.00 | 560133 |
| 2024-01-26 | 65.97 | $65.75 | 594100 |
| 2024-01-25 | 65.96 | $65.39 | 963330 |
| 2024-01-24 | 66.02 | $64.93 | 1.5M |
| 2024-01-23 | 66.19 | $65.46 | 849200 |
| 2024-01-22 | 66.27 | $66.92 | 626100 |
| 2024-01-19 | 66.05 | $66.18 | 700300 |
| 2024-01-18 | 65.94 | $64.67 | 521308 |
| 2024-01-17 | 66.14 | $63.88 | 845216 |
| 2024-01-16 | 66.52 | $63.70 | 581644 |
| 2024-01-12 | 67.00 | $64.71 | 418610 |
| 2024-01-11 | 67.34 | $65.40 | 607017 |
| 2024-01-10 | 67.57 | $65.71 | 434020 |
| 2024-01-09 | 67.77 | $65.53 | 336604 |
| 2024-01-08 | 68.03 | $66.42 | 442800 |
| 2024-01-05 | 68.13 | $66.08 | 893800 |
| 2024-01-04 | 68.31 | $65.92 | 554500 |
| 2024-01-03 | 68.53 | $65.91 | 779324 |
| 2024-01-02 | 68.78 | $68.34 | 588000 |
| 2023-12-29 | 68.54 | $67.73 | 345725 |
| 2023-12-28 | 68.37 | $68.55 | 422545 |
| 2023-12-27 | 67.98 | $68.34 | 434300 |
| 2023-12-26 | 67.56 | $68.24 | 388500 |
| 2023-12-22 | 67.08 | $67.34 | 449203 |
| 2023-12-21 | 66.69 | $66.79 | 545336 |
| 2023-12-20 | 66.33 | $65.58 | 554400 |
| 2023-12-19 | 66.16 | $67.02 | 552341 |
| 2023-12-18 | 65.64 | $66.13 | 522200 |
| 2023-12-15 | 65.21 | $66.66 | 1.6M |
| 2023-12-14 | 64.58 | $67.59 | 1.3M |
| 2023-12-13 | 63.64 | $64.89 | 1.6M |
| 2023-12-12 | 63.10 | $62.61 | 312837 |
| 2023-12-11 | 62.94 | $63.01 | 398800 |
| 2023-12-08 | 62.66 | $63.04 | 465800 |
| 2023-12-07 | 62.31 | $62.93 | 588336 |
| 2023-12-06 | 61.92 | $62.33 | 612447 |
| 2023-12-05 | 61.58 | $62.64 | 355203 |
| 2023-12-04 | 61.11 | $63.26 | 685600 |
| 2023-12-01 | 60.42 | $63.01 | 1.0M |
| 2023-11-30 | 59.66 | $60.31 | 761500 |
| 2023-11-29 | 59.34 | $59.82 | 822407 |
| 2023-11-28 | 59.06 | $58.45 | 283300 |
| 2023-11-27 | 59.01 | $58.67 | 389703 |
| 2023-11-24 | 58.90 | $58.83 | 106800 |
| 2023-11-22 | 58.73 | $58.74 | 228800 |
| 2023-11-21 | 58.55 | $58.39 | 285100 |
| 2023-11-20 | 58.40 | $59.73 | 338245 |
| 2023-11-17 | 57.93 | $59.87 | 521300 |
| 2023-11-16 | 57.35 | $59.04 | 551400 |
| 2023-11-15 | 56.85 | $59.47 | 555700 |
| 2023-11-14 | 56.16 | $58.87 | 743200 |
| 2023-11-13 | 55.49 | $55.31 | 395200 |
| 2023-11-10 | 55.46 | $55.29 | 468223 |
| 2023-11-09 | 55.42 | $54.87 | 580106 |
| 2023-11-08 | 55.46 | $56.25 | 471100 |
| 2023-11-07 | 55.21 | $56.69 | 481917 |
| 2023-11-06 | 54.83 | $56.96 | 550308 |
| 2023-11-03 | 54.32 | $57.95 | 838512 |
| 2023-11-02 | 53.53 | $56.40 | 853233 |
| 2023-11-01 | 52.93 | $54.45 | 1.0M |
| 2023-10-31 | 52.65 | $54.54 | 838339 |
| 2023-10-30 | 52.30 | $54.05 | 683127 |
| 2023-10-27 | 52.01 | $53.83 | 1.5M |
| 2023-10-26 | 51.73 | $54.60 | 1.4M |
| 2023-10-25 | 51.24 | $52.12 | 1.2M |
| 2023-10-24 | 51.20 | $50.13 | 634300 |
| 2023-10-23 | 51.58 | $50.49 | 688744 |
| 2023-10-20 | 51.96 | $50.73 | 925225 |
| 2023-10-19 | 52.35 | $52.60 | 718119 |
| 2023-10-18 | 52.42 | $52.50 | 473505 |
| 2023-10-17 | 52.53 | $54.39 | 737036 |
| 2023-10-16 | 52.26 | $52.93 | 473210 |
| 2023-10-13 | 52.26 | $51.68 | 486232 |
| 2023-10-12 | 52.53 | $52.30 | 792100 |
| 2023-10-11 | 52.73 | $53.31 | 734200 |
| 2023-10-10 | 52.75 | $53.65 | 529200 |
| 2023-10-09 | 52.71 | $53.09 | 343100 |
| 2023-10-06 | 52.79 | $53.36 | 461500 |
| 2023-10-05 | 52.83 | $53.22 | 409865 |
| 2023-10-04 | 52.92 | $52.25 | 813039 |
| 2023-10-03 | 53.23 | $51.90 | 534900 |
| 2023-10-02 | 53.68 | $53.18 | 520400 |
| 2023-09-29 | 53.94 | $54.58 | 510069 |
| 2023-09-28 | 53.95 | $53.80 | 666300 |
| 2023-09-27 | 54.13 | $52.86 | 396900 |
| 2023-09-26 | 54.55 | $53.56 | 419731 |
| 2023-09-25 | 54.90 | $54.21 | 361722 |
| 2023-09-22 | 55.17 | $53.78 | 469100 |
| 2023-09-21 | 55.59 | $54.60 | 660447 |
| 2023-09-20 | 55.90 | $55.86 | 652043 |
| 2023-09-19 | 56.00 | $56.44 | 665828 |
| 2023-09-18 | 56.00 | $56.45 | 881048 |
| 2023-09-15 | 56.00 | $56.85 | 1.6M |
| 2023-09-14 | 55.92 | $56.89 | 692615 |
| 2023-09-13 | 55.83 | $55.94 | 475600 |
| 2023-09-12 | 55.93 | $56.06 | 426620 |
| 2023-09-11 | 56.03 | $55.95 | 537911 |
| 2023-09-08 | 56.17 | $56.17 | 351344 |
| 2023-09-07 | 56.29 | $55.51 | 712300 |
| 2023-09-06 | 56.58 | $56.55 | 458100 |
| 2023-09-05 | 56.71 | $56.99 | 442633 |
| 2023-09-01 | 56.76 | $58.41 | 553000 |
| 2023-08-31 | 56.53 | $56.81 | 752306 |
| 2023-08-30 | 56.61 | $56.59 | 365500 |
| 2023-08-29 | 56.75 | $56.84 | 368420 |
| 2023-08-28 | 56.87 | $56.73 | 549311 |
| 2023-08-25 | 57.04 | $56.28 | 388900 |
| 2023-08-24 | 57.34 | $56.64 | 337004 |
| 2023-08-23 | 57.62 | $56.50 | 444236 |
| 2023-08-22 | 57.98 | $55.78 | 443821 |
| 2023-08-21 | 58.55 | $57.31 | 585300 |
| 2023-08-18 | 58.90 | $57.05 | 1.0M |
| 2023-08-17 | 59.36 | $57.01 | 473700 |
| 2023-08-16 | 59.91 | $56.25 | 606932 |
| 2023-08-15 | 60.70 | $56.83 | 649500 |
| 2023-08-14 | 61.50 | $59.14 | 520000 |
| 2023-08-11 | 61.94 | $60.52 | 393600 |
| 2023-08-10 | 62.16 | $60.34 | 516300 |
| 2023-08-09 | 62.44 | $60.06 | 500300 |
| 2023-08-08 | 62.82 | $61.06 | 715100 |
| 2023-08-07 | 63.04 | $62.47 | 800326 |
| 2023-08-04 | 63.00 | $62.63 | 618500 |
| 2023-08-03 | 62.90 | $63.02 | 422500 |
| 2023-08-02 | 62.70 | $63.05 | 592519 |
| 2023-08-01 | 62.45 | $63.18 | 634335 |
| 2023-07-31 | 62.13 | $63.32 | 5.2M |
| 2023-07-28 | 61.71 | $63.14 | 973700 |
| 2023-07-27 | 61.26 | $62.18 | 899915 |
| 2023-07-26 | 60.93 | $62.72 | 1.6M |
| 2023-07-25 | 60.43 | $61.32 | 815600 |
| 2023-07-24 | 60.14 | $62.20 | 895100 |
| 2023-07-21 | 59.62 | $61.26 | 626341 |
| 2023-07-20 | 59.20 | $62.17 | 1.2M |
| 2023-07-19 | 58.52 | $62.57 | 1.0M |
| 2023-07-18 | 57.65 | $61.25 | 957400 |
| 2023-07-17 | 56.91 | $58.42 | 730900 |
| 2023-07-14 | 56.66 | $57.11 | 891506 |
| 2023-07-13 | 56.64 | $58.43 | 637900 |
| 2023-07-12 | 56.35 | $57.93 | 565100 |
| 2023-07-11 | 56.13 | $57.05 | 637400 |
| 2023-07-10 | 56.06 | $56.24 | 592800 |
| 2023-07-07 | 56.15 | $55.74 | 1.4M |
| 2023-07-06 | 56.37 | $55.66 | 627820 |
| 2023-07-05 | 56.66 | $56.10 | 686300 |
| 2023-07-03 | 56.90 | $57.64 | 354808 |
| 2023-06-30 | 56.86 | $56.48 | 346518 |
| 2023-06-29 | 57.06 | $57.13 | 488134 |
| 2023-06-28 | 57.17 | $56.47 | 462226 |
| 2023-06-27 | 57.44 | $56.98 | 657133 |
| 2023-06-26 | 57.65 | $56.14 | 865500 |
| 2023-06-23 | 58.07 | $55.49 | 986023 |
| 2023-06-22 | 58.71 | $56.43 | 799245 |
| 2023-06-21 | 59.25 | $58.44 | 614425 |
| 2023-06-20 | 59.46 | $58.63 | 590100 |
| 2023-06-16 | 59.67 | $59.39 | 1.2M |
| 2023-06-15 | 59.75 | $59.62 | 722023 |
| 2023-06-14 | 59.79 | $59.00 | 697004 |
| 2023-06-13 | 59.97 | $60.33 | 628515 |
| 2023-06-12 | 59.90 | $59.81 | 832313 |
| 2023-06-09 | 59.93 | $60.89 | 420100 |
| 2023-06-08 | 59.74 | $61.34 | 450800 |
| 2023-06-07 | 59.43 | $62.15 | 574600 |
| 2023-06-06 | 58.89 | $60.37 | 1.1M |
| 2023-06-05 | 58.65 | $59.31 | 626608 |
| 2023-06-02 | 58.60 | $60.26 | 695400 |
| 2023-06-01 | 58.34 | $58.34 | 700422 |
| 2023-05-31 | 58.45 | $57.18 | 1.0M |
| 2023-05-30 | 58.83 | $58.38 | 477424 |
| 2023-05-26 | 59.02 | $58.20 | 478200 |
| 2023-05-25 | 59.28 | $57.76 | 990800 |
| 2023-05-24 | 59.69 | $58.44 | 598405 |
| 2023-05-23 | 60.02 | $60.10 | 1.1M |
| 2023-05-22 | 60.05 | $61.06 | 487100 |
| 2023-05-19 | 59.89 | $60.29 | 802922 |
| 2023-05-18 | 59.87 | $61.42 | 635800 |
| 2023-05-17 | 59.61 | $61.99 | 780609 |
| 2023-05-16 | 59.19 | $58.90 | 880042 |
| 2023-05-15 | 59.37 | $60.64 | 622800 |
| 2023-05-12 | 59.21 | $58.81 | 696829 |
| 2023-05-11 | 59.42 | $58.72 | 745116 |
| 2023-05-10 | 59.68 | $60.21 | 683729 |
| 2023-05-09 | 59.68 | $60.18 | 631005 |
| 2023-05-08 | 59.69 | $59.73 | 453000 |
| 2023-05-05 | 59.80 | $61.68 | 1.1M |
| 2023-05-04 | 59.53 | $59.04 | 1.3M |
| 2023-05-03 | 59.78 | $59.70 | 1.4M |
| 2023-05-02 | 59.93 | $59.14 | 872400 |
| 2023-05-01 | 60.24 | $61.33 | 564100 |
| 2023-04-28 | 60.13 | $62.62 | 3.3M |
| 2023-04-27 | 59.75 | $62.35 | 940732 |
| 2023-04-26 | 59.37 | $60.30 | 717300 |
| 2023-04-25 | 59.37 | $59.00 | 913900 |
| 2023-04-24 | 59.66 | $60.66 | 518700 |
| 2023-04-21 | 59.65 | $60.64 | 512438 |
| 2023-04-20 | 59.66 | $61.03 | 503028 |
| 2023-04-19 | 59.59 | $61.52 | 532500 |
| 2023-04-18 | 59.42 | $60.37 | 578900 |
| 2023-04-17 | 59.49 | $61.33 | 513500 |
| 2023-04-14 | 59.37 | $59.71 | 794300 |
| 2023-04-13 | 59.59 | $61.25 | 485207 |
| 2023-04-12 | 59.54 | $60.70 | 486200 |
| 2023-04-11 | 59.61 | $61.58 | 350700 |
| 2023-04-10 | 59.52 | $61.25 | 499100 |
| 2023-04-06 | 59.51 | $60.60 | 804402 |
| 2023-04-05 | 59.64 | $60.07 | 517300 |
| 2023-04-04 | 59.93 | $60.26 | 654600 |
| 2023-04-03 | 60.25 | $60.89 | 654436 |
| 2023-03-31 | 60.51 | $61.52 | 733232 |
| 2023-03-30 | 60.69 | $60.77 | 878300 |
| 2023-03-29 | 61.08 | $62.37 | 478011 |
| 2023-03-28 | 61.21 | $62.15 | 503300 |
| 2023-03-27 | 61.44 | $62.36 | 804300 |
| 2023-03-24 | 61.68 | $62.97 | 1.8M |
| 2023-03-23 | 61.85 | $60.26 | 1.0M |
| 2023-03-22 | 62.64 | $61.08 | 622800 |
| 2023-03-21 | 63.41 | $63.68 | 833604 |
| 2023-03-20 | 63.78 | $62.14 | 900427 |
| 2023-03-17 | 64.54 | $61.90 | 1.5M |
| 2023-03-16 | 65.51 | $64.67 | 1.2M |
| 2023-03-15 | 66.06 | $64.40 | 1.5M |
| 2023-03-14 | 66.78 | $62.18 | 1.4M |
| 2023-03-13 | 68.10 | $62.24 | 3.7M |
| 2023-03-10 | 69.63 | $64.11 | 2.8M |
| 2023-03-09 | 71.03 | $67.10 | 797938 |
| 2023-03-08 | 72.03 | $70.27 | 469413 |
| 2023-03-07 | 72.53 | $70.47 | 385900 |
| 2023-03-06 | 73.08 | $71.90 | 429228 |
| 2023-03-03 | 73.41 | $72.31 | 365300 |
| 2023-03-02 | 73.72 | $71.32 | 604246 |
| 2023-03-01 | 74.29 | $72.44 | 660400 |
| 2023-02-28 | 74.71 | $73.49 | 581221 |
| 2023-02-27 | 74.98 | $73.38 | 446800 |
| 2023-02-24 | 75.32 | $74.12 | 411245 |
| 2023-02-23 | 75.55 | $74.09 | 410800 |
| 2023-02-22 | 75.83 | $74.11 | 488022 |
| 2023-02-21 | 76.15 | $74.49 | 631200 |
| 2023-02-17 | 76.43 | $75.02 | 418900 |
| 2023-02-16 | 76.65 | $74.65 | 370833 |
| 2023-02-15 | 76.97 | $75.69 | 525929 |
| 2023-02-14 | 77.12 | $75.57 | 397300 |
| 2023-02-13 | 77.31 | $76.66 | 353302 |
| 2023-02-10 | 77.29 | $76.03 | 422400 |
| 2023-02-09 | 77.40 | $76.49 | 471500 |
| 2023-02-08 | 77.42 | $77.73 | 447039 |
| 2023-02-07 | 77.17 | $78.55 | 624500 |
| 2023-02-06 | 76.70 | $77.81 | 373300 |
| 2023-02-03 | 76.30 | $78.25 | 527120 |
| 2023-02-02 | 75.73 | $77.53 | 484806 |
| 2023-02-01 | 75.23 | $76.70 | 521600 |
| 2023-01-31 | 74.80 | $75.86 | 1.2M |
| 2023-01-30 | 74.49 | $74.23 | 418700 |
| 2023-01-27 | 74.46 | $74.64 | 541700 |
| 2023-01-26 | 74.33 | $74.78 | 782013 |
| 2023-01-25 | 74.16 | $75.58 | 896200 |
| 2023-01-24 | 73.78 | $72.82 | 680827 |
| 2023-01-23 | 73.92 | $74.73 | 604600 |
| 2023-01-20 | 73.67 | $73.67 | 424945 |
| 2023-01-19 | 73.60 | $72.40 | 446800 |
| 2023-01-18 | 73.79 | $72.90 | 459900 |
| 2023-01-17 | 73.90 | $74.46 | 310881 |
| 2023-01-13 | 73.70 | $75.02 | 386824 |
| 2023-01-12 | 73.34 | $74.95 | 399221 |
| 2023-01-11 | 72.93 | $73.69 | 283739 |
| 2023-01-10 | 72.72 | $74.07 | 303600 |
| 2023-01-09 | 72.40 | $73.49 | 311214 |
| 2023-01-06 | 72.14 | $74.39 | 336140 |
| 2023-01-05 | 71.65 | $72.44 | 267500 |
| 2023-01-04 | 71.50 | $72.61 | 438537 |
| 2023-01-03 | 71.28 | $72.14 | 474700 |
| 2022-12-30 | 71.14 | $72.68 | 456400 |
| 2022-12-29 | 70.85 | $72.94 | 378300 |
| 2022-12-28 | 70.47 | $71.68 | 279641 |
| 2022-12-27 | 70.30 | $71.72 | 196800 |
| 2022-12-23 | 70.10 | $71.41 | 271121 |
| 2022-12-22 | 69.93 | $71.18 | 411319 |
| 2022-12-21 | 69.79 | $71.07 | 610037 |
| 2022-12-20 | 69.66 | $69.18 | 456700 |
| 2022-12-19 | 69.92 | $68.49 | 281800 |
| 2022-12-16 | 70.36 | $68.36 | 973300 |
| 2022-12-15 | 70.92 | $68.17 | 566000 |
| 2022-12-14 | 71.61 | $69.00 | 534225 |
| 2022-12-13 | 72.24 | $69.79 | 610000 |
| 2022-12-12 | 72.80 | $70.95 | 400500 |
| 2022-12-09 | 73.22 | $71.28 | 515200 |
| 2022-12-08 | 73.63 | $71.84 | 366441 |
| 2022-12-07 | 73.98 | $71.86 | 313000 |
| 2022-12-06 | 74.39 | $71.71 | 473800 |
| 2022-12-05 | 74.90 | $72.35 | 345400 |
| 2022-12-02 | 75.34 | $75.20 | 276300 |
| 2022-12-01 | 75.25 | $75.20 | 316929 |
| 2022-11-30 | 75.14 | $75.57 | 647000 |
| 2022-11-29 | 74.93 | $74.42 | 229900 |
| 2022-11-28 | 74.92 | $74.20 | 323709 |
| 2022-11-25 | 74.95 | $76.20 | 87900 |
| 2022-11-23 | 74.55 | $75.49 | 409800 |
| 2022-11-22 | 74.24 | $75.51 | 308217 |
| 2022-11-21 | 73.86 | $74.29 | 351300 |
| 2022-11-18 | 73.68 | $73.81 | 362800 |
| 2022-11-17 | 73.57 | $73.00 | 442400 |
| 2022-11-16 | 73.60 | $73.84 | 444600 |
| 2022-11-15 | 73.46 | $73.72 | 328100 |
| 2022-11-14 | 73.31 | $74.05 | 402400 |
| 2022-11-11 | 73.07 | $73.91 | 426800 |
| 2022-11-10 | 72.82 | $75.14 | 489400 |
| 2022-11-09 | 72.26 | $72.59 | 398500 |
| 2022-11-08 | 72.14 | $72.88 | 285239 |
| 2022-11-07 | 71.95 | $72.46 | 370100 |
| 2022-11-04 | 71.81 | $71.68 | 214642 |
| 2022-11-03 | 71.81 | $70.61 | 237334 |
| 2022-11-02 | 72.04 | $71.26 | 444400 |
| 2022-11-01 | 72.16 | $71.73 | 395900 |
| 2022-10-31 | 72.20 | $71.57 | 972000 |
| 2022-10-28 | 72.28 | $71.72 | 489447 |
| 2022-10-27 | 72.34 | $70.25 | 675200 |
| 2022-10-26 | 72.71 | $71.68 | 995700 |
| 2022-10-25 | 72.84 | $74.04 | 717800 |
| 2022-10-24 | 72.48 | $73.50 | 456630 |
| 2022-10-21 | 72.18 | $72.30 | 563047 |
| 2022-10-20 | 72.07 | $71.95 | 486347 |
| 2022-10-19 | 72.02 | $74.07 | 516900 |
| 2022-10-18 | 71.52 | $74.24 | 464400 |
| 2022-10-17 | 70.89 | $74.11 | 497846 |
| 2022-10-14 | 70.18 | $72.63 | 654739 |
| 2022-10-13 | 69.68 | $72.93 | 706100 |
| 2022-10-12 | 69.03 | $70.05 | 643900 |
| 2022-10-11 | 68.90 | $69.87 | 840800 |
| 2022-10-10 | 68.78 | $68.31 | 419324 |
| 2022-10-07 | 68.97 | $69.27 | 323949 |
| 2022-10-06 | 69.00 | $70.77 | 385300 |
| 2022-10-05 | 68.72 | $71.14 | 464915 |
| 2022-10-04 | 68.33 | $71.71 | 508926 |
| 2022-10-03 | 67.75 | $68.31 | 394300 |
| 2022-09-30 | 67.82 | $66.68 | 555700 |
| 2022-09-29 | 68.24 | $66.82 | 404800 |
| 2022-09-28 | 68.71 | $67.68 | 484642 |
| 2022-09-27 | 69.09 | $66.74 | 362900 |
| 2022-09-26 | 69.72 | $67.95 | 346200 |
| 2022-09-23 | 70.22 | $68.40 | 374500 |
| 2022-09-22 | 70.70 | $69.39 | 423805 |
| 2022-09-21 | 71.05 | $70.95 | 403300 |
| 2022-09-20 | 71.14 | $71.90 | 465021 |
| 2022-09-19 | 71.04 | $72.15 | 351800 |
| 2022-09-16 | 70.88 | $70.66 | 1.1M |
| 2022-09-15 | 71.01 | $71.75 | 432300 |
| 2022-09-14 | 70.94 | $70.23 | 390105 |
| 2022-09-13 | 71.18 | $70.23 | 390600 |
| 2022-09-12 | 71.46 | $72.26 | 333934 |
| 2022-09-09 | 71.36 | $71.12 | 480548 |
| 2022-09-08 | 71.49 | $71.30 | 384400 |
| 2022-09-07 | 71.61 | $70.27 | 433500 |
| 2022-09-06 | 71.97 | $69.42 | 540800 |
| 2022-09-02 | 72.57 | $69.99 | 393409 |
| 2022-09-01 | 73.14 | $70.60 | 360400 |
| 2022-08-31 | 73.68 | $70.88 | 438900 |
| 2022-08-30 | 74.25 | $71.37 | 315400 |
| 2022-08-29 | 74.80 | $71.66 | 273400 |
| 2022-08-26 | 75.37 | $72.51 | 338000 |
| 2022-08-25 | 75.85 | $73.90 | 344700 |
| 2022-08-24 | 76.11 | $73.43 | 360549 |
| 2022-08-23 | 76.50 | $74.15 | 386929 |
| 2022-08-22 | 76.79 | $75.05 | 325500 |
| 2022-08-19 | 76.92 | $76.91 | 388300 |
| 2022-08-18 | 76.67 | $77.50 | 298142 |
| 2022-08-17 | 76.25 | $77.32 | 309510 |
| 2022-08-16 | 75.78 | $77.44 | 407900 |
| 2022-08-15 | 75.20 | $76.59 | 365700 |
| 2022-08-12 | 74.70 | $76.10 | 285234 |
| 2022-08-11 | 74.21 | $75.43 | 340127 |
| 2022-08-10 | 73.78 | $74.30 | 398800 |
| 2022-08-09 | 73.50 | $73.42 | 259800 |
| 2022-08-08 | 73.35 | $73.10 | 221800 |
| 2022-08-05 | 73.25 | $73.96 | 372910 |
| 2022-08-04 | 72.93 | $72.51 | 314738 |
| 2022-08-03 | 72.87 | $73.48 | 407332 |
| 2022-08-02 | 72.58 | $72.90 | 441700 |
| 2022-08-01 | 72.35 | $74.22 | 350100 |
| 2022-07-29 | 71.81 | $74.09 | 1.7M |
| 2022-07-28 | 71.20 | $72.59 | 505102 |
| 2022-07-27 | 70.80 | $73.39 | 649306 |
| 2022-07-26 | 70.17 | $72.49 | 645231 |
| 2022-07-25 | 69.62 | $72.23 | 578300 |
| 2022-07-22 | 69.04 | $70.45 | 372407 |
| 2022-07-21 | 68.74 | $70.29 | 364730 |
| 2022-07-20 | 68.42 | $69.96 | 490400 |
| 2022-07-19 | 68.12 | $69.72 | 322544 |
| 2022-07-18 | 67.83 | $67.93 | 365400 |
| 2022-07-15 | 67.87 | $67.85 | 387100 |
| 2022-07-14 | 67.94 | $66.05 | 384900 |
| 2022-07-13 | 68.40 | $67.07 | 573600 |
| 2022-07-12 | 68.72 | $68.39 | 464306 |
| 2022-07-11 | 68.81 | $68.58 | 288200 |
| 2022-07-08 | 68.88 | $68.76 | 428449 |
| 2022-07-07 | 68.93 | $69.50 | 449100 |
| 2022-07-06 | 68.83 | $68.91 | 441801 |
| 2022-07-05 | 68.84 | $69.50 | 397612 |
| 2022-07-01 | 68.73 | $69.62 | 494200 |
| 2022-06-30 | 68.57 | $68.27 | 624640 |
| 2022-06-29 | 68.68 | $68.38 | 518400 |
| 2022-06-28 | 68.79 | $69.11 | 769609 |
| 2022-06-27 | 68.76 | $69.49 | 416301 |
| 2022-06-24 | 68.64 | $69.84 | 1.3M |
| 2022-06-23 | 68.44 | $67.16 | 596639 |
| 2022-06-22 | 68.77 | $68.90 | 685524 |
| 2022-06-21 | 68.79 | $68.40 | 669617 |
| 2022-06-17 | 68.92 | $67.96 | 1.4M |
| 2022-06-16 | 69.17 | $66.26 | 998600 |
| 2022-06-15 | 69.82 | $67.66 | 803716 |
| 2022-06-14 | 70.28 | $67.37 | 735100 |
| 2022-06-13 | 70.87 | $67.37 | 736434 |
| 2022-06-10 | 71.55 | $68.19 | 607806 |
| 2022-06-09 | 72.16 | $69.88 | 505248 |
| 2022-06-08 | 72.51 | $72.17 | 534143 |
| 2022-06-07 | 72.43 | $73.44 | 580400 |
| 2022-06-06 | 72.06 | $72.19 | 316400 |
| 2022-06-03 | 71.89 | $72.09 | 242543 |
| 2022-06-02 | 71.70 | $73.06 | 275013 |
| 2022-06-01 | 71.26 | $71.77 | 335400 |
| 2022-05-31 | 71.03 | $72.50 | 939211 |
| 2022-05-27 | 70.60 | $72.61 | 341100 |
| 2022-05-26 | 70.06 | $71.42 | 451000 |
| 2022-05-25 | 69.69 | $70.80 | 409818 |
| 2022-05-24 | 69.39 | $70.22 | 399811 |
| 2022-05-23 | 69.16 | $70.62 | 507910 |
| 2022-05-20 | 68.80 | $69.31 | 1.1M |
| 2022-05-19 | 68.67 | $69.82 | 713900 |
| 2022-05-18 | 68.40 | $70.00 | 637100 |
| 2022-05-17 | 68.05 | $70.83 | 591500 |
| 2022-05-16 | 67.46 | $67.68 | 598700 |
| 2022-05-13 | 67.45 | $67.77 | 613800 |
| 2022-05-12 | 67.42 | $68.04 | 933100 |
| 2022-05-11 | 67.33 | $67.34 | 544638 |
| 2022-05-10 | 67.38 | $67.95 | 577841 |
| 2022-05-09 | 67.31 | $68.92 | 737100 |
| 2022-05-06 | 67.02 | $68.52 | 832100 |
| 2022-05-05 | 66.78 | $68.05 | 609500 |
| 2022-05-04 | 66.60 | $69.18 | 566600 |
| 2022-05-03 | 66.16 | $67.97 | 781718 |
| 2022-05-02 | 65.91 | $67.10 | 878248 |
| 2022-04-29 | 65.81 | $65.38 | 1.8M |
| 2022-04-28 | 66.06 | $66.95 | 701700 |
| 2022-04-27 | 66.04 | $65.80 | 720437 |
| 2022-04-26 | 66.26 | $65.09 | 729100 |
| 2022-04-25 | 66.67 | $66.87 | 663000 |
| 2022-04-22 | 66.78 | $66.05 | 506537 |
| 2022-04-21 | 67.09 | $67.72 | 531500 |
| 2022-04-20 | 67.10 | $69.07 | 365800 |
| 2022-04-19 | 66.85 | $68.90 | 456421 |
| 2022-04-18 | 66.59 | $66.81 | 307200 |
| 2022-04-14 | 66.74 | $66.74 | 412346 |
| 2022-04-13 | 66.95 | $67.07 | 406100 |
| 2022-04-12 | 67.12 | $66.04 | 452900 |
| 2022-04-11 | 67.55 | $66.73 | 413200 |
| 2022-04-08 | 67.92 | $66.49 | 468600 |
| 2022-04-07 | 68.40 | $66.66 | 674500 |
| 2022-04-06 | 68.93 | $67.90 | 385000 |
| 2022-04-05 | 69.30 | $68.25 | 390100 |
| 2022-04-04 | 69.65 | $68.77 | 423630 |
| 2022-04-01 | 69.96 | $69.37 | 682600 |
| 2022-03-31 | 70.20 | $69.38 | 407509 |
| 2022-03-30 | 70.48 | $70.37 | 378900 |
| 2022-03-29 | 70.61 | $71.73 | 365500 |
| 2022-03-28 | 70.47 | $70.66 | 345336 |
| 2022-03-25 | 70.54 | $71.03 | 404600 |
| 2022-03-24 | 70.54 | $70.08 | 354600 |
| 2022-03-23 | 70.76 | $69.68 | 485335 |
| 2022-03-22 | 71.10 | $71.72 | 490400 |
| 2022-03-21 | 71.07 | $71.28 | 348405 |
| 2022-03-18 | 71.13 | $71.65 | 1.2M |
| 2022-03-17 | 71.13 | $71.80 | 425931 |
| 2022-03-16 | 71.10 | $72.64 | 588400 |
| 2022-03-15 | 70.90 | $70.81 | 449600 |
| 2022-03-14 | 71.06 | $70.76 | 636700 |
| 2022-03-11 | 71.26 | $70.58 | 706120 |
| 2022-03-10 | 71.54 | $71.15 | 596000 |
| 2022-03-09 | 71.75 | $71.63 | 383300 |
| 2022-03-08 | 71.90 | $70.21 | 632718 |
| 2022-03-07 | 72.38 | $70.41 | 719837 |
| 2022-03-04 | 72.90 | $71.06 | 562335 |
| 2022-03-03 | 73.37 | $73.62 | 334600 |
| 2022-03-02 | 73.38 | $73.65 | 465727 |
| 2022-03-01 | 73.39 | $71.01 | 631900 |
| 2022-02-28 | 73.95 | $74.46 | 458800 |
| 2022-02-25 | 73.89 | $74.49 | 456600 |
| 2022-02-24 | 73.81 | $71.23 | 387600 |
| 2022-02-23 | 74.40 | $72.94 | 321723 |
| 2022-02-22 | 74.73 | $73.78 | 292600 |
| 2022-02-18 | 74.94 | $74.51 | 311300 |
| 2022-02-17 | 75.03 | $73.95 | 304400 |
| 2022-02-16 | 75.25 | $76.02 | 228700 |
| 2022-02-15 | 75.07 | $75.98 | 329900 |
| 2022-02-14 | 74.87 | $74.39 | 428400 |
| 2022-02-11 | 74.97 | $74.91 | 317125 |
| 2022-02-10 | 74.98 | $75.18 | 359712 |
| 2022-02-09 | 74.93 | $75.80 | 273800 |
| 2022-02-08 | 74.74 | $76.02 | 380706 |
| 2022-02-07 | 74.48 | $74.37 | 238601 |
| 2022-02-04 | 74.52 | $74.46 | 245900 |
| 2022-02-03 | 74.55 | $73.34 | 258723 |
| 2022-02-02 | 74.82 | $73.38 | 495115 |
| 2022-02-01 | 75.13 | $73.97 | 300331 |
| 2022-01-31 | 75.36 | $73.25 | 798500 |
| 2022-01-28 | 75.78 | $73.34 | 430100 |
| 2022-01-27 | 76.25 | $73.83 | 553100 |
| 2022-01-26 | 76.68 | $74.77 | 586000 |
| 2022-01-25 | 76.99 | $75.92 | 473900 |
| 2022-01-24 | 77.09 | $75.99 | 551600 |
| 2022-01-21 | 77.18 | $74.58 | 408203 |
| 2022-01-20 | 77.58 | $75.87 | 454847 |
| 2022-01-19 | 77.77 | $77.33 | 521000 |
| 2022-01-18 | 77.66 | $78.17 | 409621 |
| 2022-01-14 | 77.36 | $79.55 | 296000 |
| 2022-01-13 | 76.70 | $79.41 | 420639 |
| 2022-01-12 | 75.96 | $78.64 | 397405 |
| 2022-01-11 | 75.26 | $78.14 | 377044 |
| 2022-01-10 | 74.54 | $77.61 | 410835 |
| 2022-01-07 | 73.81 | $77.19 | 391500 |
| 2022-01-06 | 73.06 | $76.01 | 342024 |
| 2022-01-05 | 72.43 | $74.04 | 396730 |
| 2022-01-04 | 72.12 | $74.22 | 595800 |
| 2022-01-03 | 71.72 | $72.67 | 451947 |
| 2021-12-31 | 71.58 | $72.30 | 283700 |
| 2021-12-30 | 71.51 | $72.35 | 200308 |
| 2021-12-29 | 71.42 | $72.71 | 227448 |
| 2021-12-28 | 71.24 | $72.44 | 235329 |
| 2021-12-27 | 71.10 | $71.94 | 217500 |
| 2021-12-23 | 71.04 | $71.56 | 241000 |
| 2021-12-22 | 71.06 | $71.30 | 271900 |
| 2021-12-21 | 71.15 | $70.87 | 238423 |
| 2021-12-20 | 71.35 | $69.33 | 330600 |
| 2021-12-17 | 71.91 | $70.69 | 1.3M |
| 2021-12-16 | 72.28 | $71.74 | 433400 |
| 2021-12-15 | 72.50 | $71.98 | 349900 |
| 2021-12-14 | 72.70 | $71.66 | 368900 |
| 2021-12-13 | 73.01 | $72.39 | 339434 |
| 2021-12-10 | 73.22 | $73.66 | 327305 |
| 2021-12-09 | 73.20 | $73.07 | 214000 |
| 2021-12-08 | 73.30 | $73.51 | 255100 |
| 2021-12-07 | 73.33 | $73.68 | 408733 |
| 2021-12-06 | 73.34 | $74.15 | 289740 |
| 2021-12-03 | 73.25 | $71.77 | 266037 |
| 2021-12-02 | 73.65 | $72.68 | 322800 |
| 2021-12-01 | 73.92 | $70.64 | 263300 |
| 2021-11-30 | 74.68 | $71.28 | 357917 |
| 2021-11-29 | 75.42 | $72.67 | 271141 |
| 2021-11-26 | 75.99 | $72.81 | 248100 |
| 2021-11-24 | 76.61 | $75.87 | 153446 |
| 2021-11-23 | 76.69 | $76.40 | 182400 |
| 2021-11-22 | 76.67 | $75.51 | 250000 |
| 2021-11-19 | 76.82 | $74.61 | 203900 |
| 2021-11-18 | 77.18 | $75.50 | 288300 |
| 2021-11-17 | 77.41 | $75.58 | 253400 |
| 2021-11-16 | 77.65 | $76.01 | 316200 |
| 2021-11-15 | 77.83 | $76.64 | 268000 |
| 2021-11-12 | 77.90 | $76.67 | 250400 |
| 2021-11-11 | 77.97 | $77.55 | 193736 |
| 2021-11-10 | 77.84 | $77.22 | 250400 |
| 2021-11-09 | 77.76 | $77.13 | 224600 |
| 2021-11-08 | 77.67 | $77.49 | 252500 |
| 2021-11-05 | 77.48 | $77.86 | 204100 |
| 2021-11-04 | 77.17 | $76.39 | 277631 |
| 2021-11-03 | 77.10 | $78.05 | 363000 |
| 2021-11-02 | 76.67 | $77.05 | 327600 |
| 2021-11-01 | 76.37 | $78.34 | 476900 |
| 2021-10-29 | 75.73 | $75.31 | 1.0M |
| 2021-10-28 | 75.62 | $75.09 | 360500 |
| 2021-10-27 | 75.53 | $73.87 | 494635 |
| 2021-10-26 | 75.67 | $75.99 | 364640 |
| 2021-10-25 | 75.37 | $75.36 | 311400 |
| 2021-10-22 | 75.15 | $75.96 | 215400 |
| 2021-10-21 | 74.76 | $75.60 | 235900 |
| 2021-10-20 | 74.36 | $76.24 | 224700 |
| 2021-10-19 | 73.76 | $74.67 | 232109 |
| 2021-10-18 | 73.39 | $73.94 | 225132 |
| 2021-10-15 | 73.09 | $73.46 | 298500 |
| 2021-10-14 | 72.85 | $73.99 | 209642 |
| 2021-10-13 | 72.44 | $72.99 | 282000 |
| 2021-10-12 | 72.18 | $72.84 | 188500 |
| 2021-10-11 | 71.89 | $72.38 | 184647 |
| 2021-10-08 | 71.65 | $72.76 | 187529 |
| 2021-10-07 | 71.28 | $72.43 | 250407 |
| 2021-10-06 | 70.92 | $71.36 | 468600 |
| 2021-10-05 | 70.72 | $72.03 | 509939 |
| 2021-10-04 | 70.34 | $73.40 | 332829 |
| 2021-10-01 | 69.61 | $72.88 | 492139 |
| 2021-09-30 | 68.87 | $71.13 | 422800 |
| 2021-09-29 | 68.37 | $71.64 | 274638 |
| 2021-09-28 | 67.69 | $70.54 | 396000 |
| 2021-09-27 | 67.13 | $70.80 | 425406 |
| 2021-09-24 | 66.43 | $67.68 | 380300 |
| 2021-09-23 | 66.28 | $67.66 | 264500 |
| 2021-09-22 | 66.12 | $66.28 | 227400 |
| 2021-09-21 | 66.24 | $65.52 | 239101 |
| 2021-09-20 | 66.53 | $66.08 | 511447 |
| 2021-09-17 | 66.76 | $66.03 | 869524 |
| 2021-09-16 | 67.05 | $65.83 | 253000 |
| 2021-09-15 | 67.43 | $66.23 | 265500 |
| 2021-09-14 | 67.80 | $65.56 | 340300 |
| 2021-09-13 | 68.37 | $67.11 | 300100 |
| 2021-09-10 | 68.71 | $66.80 | 448622 |
| 2021-09-09 | 69.17 | $67.91 | 315629 |
| 2021-09-08 | 69.47 | $68.28 | 277724 |
| 2021-09-07 | 69.74 | $68.85 | 277700 |
| 2021-09-03 | 69.94 | $70.14 | 410310 |
| 2021-09-02 | 69.90 | $69.71 | 421000 |
| 2021-09-01 | 69.95 | $69.27 | 390013 |
| 2021-08-31 | 70.09 | $69.88 | 292600 |
| 2021-08-30 | 70.13 | $69.76 | 178700 |
| 2021-08-27 | 70.19 | $71.19 | 374120 |
| 2021-08-26 | 69.97 | $69.81 | 203500 |
| 2021-08-25 | 70.00 | $70.70 | 136900 |
| 2021-08-24 | 69.85 | $70.51 | 179044 |
| 2021-08-23 | 69.72 | $70.57 | 202919 |
| 2021-08-20 | 69.55 | $70.29 | 244131 |
| 2021-08-19 | 69.42 | $69.01 | 305400 |
| 2021-08-18 | 69.53 | $69.39 | 304500 |
| 2021-08-17 | 69.59 | $70.38 | 357300 |
| 2021-08-16 | 69.44 | $70.77 | 221037 |
| 2021-08-13 | 69.20 | $70.26 | 209816 |
| 2021-08-12 | 69.02 | $70.85 | 236309 |
| 2021-08-11 | 68.69 | $70.91 | 219700 |
| 2021-08-10 | 68.30 | $69.58 | 291200 |
| 2021-08-09 | 68.14 | $69.11 | 390800 |
| 2021-08-06 | 68.05 | $69.84 | 429100 |
| 2021-08-05 | 67.80 | $69.18 | 301800 |
| 2021-08-04 | 67.66 | $68.18 | 397615 |
| 2021-08-03 | 67.71 | $67.86 | 339334 |
| 2021-08-02 | 67.85 | $67.26 | 376036 |
| 2021-07-30 | 68.15 | $68.19 | 1.4M |
| 2021-07-29 | 68.30 | $70.13 | 429900 |
| 2021-07-28 | 68.08 | $69.27 | 420536 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
73.25
2026-07-24
Close Price
$73.15
Vol: 885925
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
51.02
Average
68.51
Maximum
85.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 73.25 | $73.15 | 885925 |
| 2026-07-23 | 73.21 | $72.68 | 902228 |
| 2026-07-22 | 73.31 | $73.06 | 637600 |
| 2026-07-21 | 73.30 | $73.16 | 992902 |
| 2026-07-20 | 73.25 | $72.98 | 706400 |
| 2026-07-17 | 73.24 | $73.49 | 883923 |
| 2026-07-16 | 73.05 | $74.73 | 998100 |
| 2026-07-15 | 72.42 | $72.49 | 724600 |
| 2026-07-14 | 72.35 | $72.50 | 1.1M |
| 2026-07-13 | 72.26 | $72.68 | 922000 |
| 2026-07-10 | 72.09 | $71.99 | 996211 |
| 2026-07-09 | 72.09 | $71.50 | 1.3M |
| 2026-07-08 | 72.24 | $70.43 | 1.5M |
| 2026-07-07 | 72.75 | $72.01 | 1.3M |
| 2026-07-06 | 72.87 | $71.08 | 3.0M |
| 2026-07-02 | 73.29 | $70.90 | 4.8M |
| 2026-07-01 | 73.85 | $73.37 | 2.0M |
| 2026-06-30 | 73.72 | $73.03 | 3.6M |
| 2026-06-29 | 73.66 | $73.52 | 1.3M |
| 2026-06-26 | 73.40 | $74.36 | 1.5M |
| 2026-06-25 | 72.80 | $73.38 | 1.3M |
| 2026-06-24 | 72.36 | $72.60 | 1.2M |
| 2026-06-23 | 72.04 | $72.32 | 1.3M |
| 2026-06-22 | 71.74 | $71.57 | 826600 |
| 2026-06-18 | 71.59 | $71.19 | 1.6M |
| 2026-06-17 | 71.51 | $70.78 | 1.3M |
| 2026-06-16 | 71.52 | $71.60 | 674517 |
| 2026-06-15 | 71.27 | $71.16 | 981229 |
| 2026-06-12 | 71.08 | $72.67 | 898432 |
| 2026-06-11 | 70.37 | $71.54 | 745084 |
| 2026-06-10 | 69.84 | $71.11 | 1.1M |
| 2026-06-09 | 69.32 | $70.48 | 1.1M |
| 2026-06-08 | 68.89 | $69.58 | 1.2M |
| 2026-06-05 | 68.64 | $69.36 | 1.2M |
| 2026-06-04 | 68.41 | $68.75 | 1.0M |
| 2026-06-03 | 68.32 | $67.55 | 761318 |
| 2026-06-02 | 68.60 | $68.65 | 967900 |
| 2026-06-01 | 68.59 | $67.41 | 959700 |
| 2026-05-29 | 68.96 | $68.96 | 940177 |
| 2026-05-28 | 68.93 | $69.31 | 577500 |
| 2026-05-27 | 68.78 | $68.92 | 586800 |
| 2026-05-26 | 68.71 | $69.85 | 888700 |
| 2026-05-22 | 68.34 | $69.09 | 362400 |
| 2026-05-21 | 68.13 | $69.12 | 678941 |
| 2026-05-20 | 67.86 | $69.02 | 742237 |
| 2026-05-19 | 67.57 | $67.91 | 750700 |
| 2026-05-18 | 67.58 | $68.15 | 1.1M |
| 2026-05-15 | 67.52 | $66.50 | 635100 |
| 2026-05-14 | 67.98 | $67.01 | 737008 |
| 2026-05-13 | 68.39 | $66.29 | 955808 |
| 2026-05-12 | 69.11 | $67.76 | 1.3M |
| 2026-05-11 | 69.52 | $68.45 | 1.1M |
| 2026-05-08 | 69.81 | $69.26 | 603000 |
| 2026-05-07 | 69.89 | $69.42 | 868071 |
| 2026-05-06 | 69.93 | $70.10 | 821725 |
| 2026-05-05 | 69.75 | $69.55 | 773200 |
| 2026-05-04 | 69.70 | $68.58 | 694649 |
| 2026-05-01 | 69.94 | $69.33 | 978550 |
| 2026-04-30 | 69.98 | $69.65 | 1.0M |
| 2026-04-29 | 69.93 | $68.83 | 1.9M |
| 2026-04-28 | 70.10 | $69.48 | 694600 |
| 2026-04-27 | 70.10 | $69.48 | 631100 |
| 2026-04-24 | 70.08 | $68.66 | 677404 |
| 2026-04-23 | 70.30 | $69.63 | 1.0M |
| 2026-04-22 | 70.24 | $69.78 | 790800 |
| 2026-04-21 | 70.11 | $69.60 | 662846 |
| 2026-04-20 | 70.00 | $70.29 | 684400 |
| 2026-04-17 | 69.61 | $70.05 | 819940 |
| 2026-04-16 | 69.21 | $69.12 | 748400 |
| 2026-04-15 | 69.00 | $69.12 | 1.1M |
| 2026-04-14 | 68.73 | $68.67 | 912300 |
| 2026-04-13 | 68.54 | $69.18 | 1.4M |
| 2026-04-10 | 68.13 | $68.82 | 621925 |
| 2026-04-09 | 67.74 | $69.60 | 1.1M |
| 2026-04-08 | 67.01 | $68.55 | 1.7M |
| 2026-04-07 | 66.46 | $67.32 | 1.1M |
| 2026-04-06 | 66.18 | $67.22 | 644909 |
| 2026-04-02 | 65.87 | $67.02 | 1.0M |
| 2026-04-01 | 65.57 | $67.37 | 1.2M |
| 2026-03-31 | 65.11 | $67.18 | 835829 |
| 2026-03-30 | 64.63 | $65.65 | 842007 |
| 2026-03-27 | 64.54 | $65.36 | 781200 |
| 2026-03-26 | 64.55 | $66.44 | 919700 |
| 2026-03-25 | 64.25 | $66.20 | 811100 |
| 2026-03-24 | 63.99 | $66.41 | 1.2M |
| 2026-03-23 | 63.63 | $65.98 | 1.3M |
| 2026-03-20 | 63.37 | $64.69 | 3.2M |
| 2026-03-19 | 63.50 | $64.26 | 1.1M |
| 2026-03-18 | 63.84 | $64.09 | 1.2M |
| 2026-03-17 | 64.34 | $64.56 | 818200 |
| 2026-03-16 | 64.85 | $64.74 | 1.5M |
| 2026-03-13 | 65.46 | $64.28 | 1.5M |
| 2026-03-12 | 66.37 | $65.36 | 1.4M |
| 2026-03-11 | 67.18 | $65.83 | 1.1M |
| 2026-03-10 | 68.05 | $66.87 | 1.5M |
| 2026-03-09 | 68.81 | $67.59 | 1.8M |
| 2026-03-06 | 69.52 | $68.65 | 1.0M |
| 2026-03-05 | 70.07 | $69.46 | 1.3M |
| 2026-03-04 | 70.50 | $69.75 | 926721 |
| 2026-03-03 | 70.95 | $70.04 | 1.1M |
| 2026-03-02 | 71.41 | $70.91 | 1.4M |
| 2026-02-27 | 71.70 | $70.37 | 1.7M |
| 2026-02-26 | 72.23 | $72.51 | 911100 |
| 2026-02-25 | 72.21 | $71.63 | 898612 |
| 2026-02-24 | 72.46 | $70.96 | 1.3M |
| 2026-02-23 | 72.98 | $70.42 | 956600 |
| 2026-02-20 | 73.77 | $73.53 | 802600 |
| 2026-02-19 | 73.75 | $72.86 | 799200 |
| 2026-02-18 | 73.93 | $73.24 | 960400 |
| 2026-02-17 | 74.01 | $72.77 | 1.1M |
| 2026-02-13 | 74.25 | $72.63 | 1.7M |
| 2026-02-12 | 74.57 | $74.49 | 1.2M |
| 2026-02-11 | 74.35 | $76.03 | 2.7M |
| 2026-02-10 | 73.57 | $75.57 | 1.4M |
| 2026-02-09 | 72.77 | $74.86 | 1.6M |
| 2026-02-06 | 72.00 | $74.51 | 1.7M |
| 2026-02-05 | 71.17 | $73.06 | 1.9M |
| 2026-02-04 | 70.62 | $72.96 | 1.8M |
| 2026-02-03 | 69.98 | $70.78 | 1.6M |
| 2026-02-02 | 69.91 | $69.71 | 2.1M |
| 2026-01-30 | 70.17 | $69.01 | 1.8M |
| 2026-01-29 | 70.72 | $68.43 | 2.4M |
| 2026-01-28 | 71.57 | $67.11 | 5.1M |
| 2026-01-27 | 73.03 | $72.90 | 1.4M |
| 2026-01-26 | 72.96 | $71.97 | 1.0M |
| 2026-01-23 | 73.17 | $71.90 | 701900 |
| 2026-01-22 | 73.43 | $74.45 | 803139 |
| 2026-01-21 | 72.92 | $74.61 | 739300 |
| 2026-01-20 | 72.24 | $72.22 | 761947 |
| 2026-01-16 | 72.16 | $72.39 | 703400 |
| 2026-01-15 | 72.00 | $73.12 | 601000 |
| 2026-01-14 | 71.57 | $72.44 | 514472 |
| 2026-01-13 | 71.24 | $71.35 | 1.1M |
| 2026-01-12 | 71.19 | $71.52 | 847300 |
| 2026-01-09 | 71.07 | $72.51 | 1.1M |
| 2026-01-08 | 70.61 | $71.95 | 723500 |
| 2026-01-07 | 70.22 | $70.16 | 825022 |
| 2026-01-06 | 70.31 | $70.96 | 638200 |
| 2026-01-05 | 70.17 | $70.23 | 889443 |
| 2026-01-02 | 70.24 | $69.63 | 474840 |
| 2025-12-31 | 70.50 | $69.11 | 496200 |
| 2025-12-30 | 70.99 | $69.92 | 569248 |
| 2025-12-29 | 71.32 | $69.81 | 741320 |
| 2025-12-26 | 71.76 | $70.32 | 475900 |
| 2025-12-24 | 72.11 | $71.08 | 264400 |
| 2025-12-23 | 72.29 | $70.78 | 629600 |
| 2025-12-22 | 72.58 | $71.65 | 766817 |
| 2025-12-19 | 72.64 | $71.40 | 1.9M |
| 2025-12-18 | 72.77 | $71.38 | 909046 |
| 2025-12-17 | 72.90 | $71.92 | 794600 |
| 2025-12-16 | 72.87 | $71.50 | 829843 |
| 2025-12-15 | 72.94 | $72.00 | 1.1M |
| 2025-12-12 | 72.84 | $72.83 | 1.4M |
| 2025-12-11 | 72.41 | $73.47 | 955900 |
| 2025-12-10 | 71.67 | $72.96 | 1.3M |
| 2025-12-09 | 70.89 | $70.24 | 1.1M |
| 2025-12-08 | 70.78 | $70.77 | 989225 |
| 2025-12-05 | 70.45 | $70.63 | 788300 |
| 2025-12-04 | 70.07 | $70.23 | 997800 |
| 2025-12-03 | 69.71 | $70.05 | 853123 |
| 2025-12-02 | 69.31 | $69.13 | 838800 |
| 2025-12-01 | 69.09 | $69.48 | 774500 |
| 2025-11-28 | 68.69 | $68.71 | 312629 |
| 2025-11-26 | 68.43 | $68.84 | 836600 |
| 2025-11-25 | 68.06 | $69.39 | 1.1M |
| 2025-11-24 | 67.42 | $67.92 | 974716 |
| 2025-11-21 | 67.09 | $68.21 | 802739 |
| 2025-11-20 | 66.59 | $66.02 | 898600 |
| 2025-11-19 | 66.67 | $66.28 | 740800 |
| 2025-11-18 | 66.66 | $65.46 | 667400 |
| 2025-11-17 | 66.92 | $64.83 | 1.3M |
| 2025-11-14 | 67.41 | $66.81 | 778027 |
| 2025-11-13 | 67.37 | $66.88 | 1.0M |
| 2025-11-12 | 67.28 | $67.17 | 647400 |
| 2025-11-11 | 67.07 | $67.23 | 890831 |
| 2025-11-10 | 66.78 | $66.94 | 861500 |
| 2025-11-07 | 66.50 | $67.53 | 946800 |
| 2025-11-06 | 65.97 | $66.19 | 931635 |
| 2025-11-05 | 65.73 | $66.73 | 1.2M |
| 2025-11-04 | 65.26 | $66.37 | 1.6M |
| 2025-11-03 | 64.80 | $66.54 | 1.3M |
| 2025-10-31 | 64.19 | $65.82 | 1.4M |
| 2025-10-30 | 63.67 | $64.81 | 1.7M |
| 2025-10-29 | 63.36 | $65.12 | 2.6M |
| 2025-10-28 | 62.90 | $63.27 | 974600 |
| 2025-10-27 | 62.94 | $63.75 | 1.3M |
| 2025-10-24 | 62.85 | $63.01 | 975800 |
| 2025-10-23 | 62.99 | $63.19 | 885800 |
| 2025-10-22 | 63.12 | $62.89 | 912014 |
| 2025-10-21 | 63.39 | $63.44 | 841000 |
| 2025-10-20 | 63.56 | $64.01 | 1.1M |
| 2025-10-17 | 63.60 | $63.17 | 937341 |
| 2025-10-16 | 63.93 | $61.89 | 1.8M |
| 2025-10-15 | 64.75 | $64.92 | 932509 |
| 2025-10-14 | 64.80 | $66.09 | 909041 |
| 2025-10-13 | 64.50 | $64.42 | 704214 |
| 2025-10-10 | 64.68 | $62.98 | 980240 |
| 2025-10-09 | 65.36 | $65.06 | 465300 |
| 2025-10-08 | 65.54 | $65.37 | 526511 |
| 2025-10-07 | 65.68 | $65.60 | 520400 |
| 2025-10-06 | 65.77 | $66.09 | 993004 |
| 2025-10-03 | 65.74 | $65.82 | 1.1M |
| 2025-10-02 | 65.79 | $65.58 | 1.7M |
| 2025-10-01 | 65.94 | $66.96 | 1.5M |
| 2025-09-30 | 65.70 | $66.35 | 1.2M |
| 2025-09-29 | 65.60 | $65.97 | 926900 |
| 2025-09-26 | 65.61 | $66.55 | 857900 |
| 2025-09-25 | 65.46 | $66.06 | 799000 |
| 2025-09-24 | 65.44 | $65.40 | 839300 |
| 2025-09-23 | 65.63 | $65.12 | 897800 |
| 2025-09-22 | 65.97 | $65.50 | 913500 |
| 2025-09-19 | 66.28 | $65.98 | 1.9M |
| 2025-09-18 | 66.51 | $67.04 | 1.3M |
| 2025-09-17 | 66.46 | $65.82 | 1.5M |
| 2025-09-16 | 66.81 | $65.21 | 1.1M |
| 2025-09-15 | 67.43 | $65.86 | 794502 |
| 2025-09-12 | 67.98 | $67.84 | 1.0M |
| 2025-09-11 | 68.04 | $67.77 | 971547 |
| 2025-09-10 | 68.13 | $67.32 | 898135 |
| 2025-09-09 | 68.38 | $66.90 | 945301 |
| 2025-09-08 | 68.81 | $68.01 | 1.3M |
| 2025-09-05 | 68.99 | $68.03 | 1.5M |
| 2025-09-04 | 69.19 | $68.80 | 1.1M |
| 2025-09-03 | 69.19 | $68.79 | 757037 |
| 2025-09-02 | 69.19 | $69.06 | 578700 |
| 2025-08-29 | 69.09 | $69.13 | 769700 |
| 2025-08-28 | 68.94 | $69.34 | 1.9M |
| 2025-08-27 | 68.69 | $69.57 | 1.5M |
| 2025-08-26 | 68.30 | $69.37 | 1.1M |
| 2025-08-25 | 67.89 | $69.09 | 1.0M |
| 2025-08-22 | 67.49 | $69.68 | 1.2M |
| 2025-08-21 | 66.81 | $67.45 | 867800 |
| 2025-08-20 | 66.70 | $67.71 | 901912 |
| 2025-08-19 | 66.50 | $67.39 | 885525 |
| 2025-08-18 | 66.36 | $67.37 | 1.1M |
| 2025-08-15 | 66.22 | $67.17 | 786400 |
| 2025-08-14 | 66.13 | $68.30 | 652908 |
| 2025-08-13 | 65.68 | $68.46 | 759600 |
| 2025-08-12 | 65.10 | $67.21 | 1.1M |
| 2025-08-11 | 64.82 | $65.70 | 796222 |
| 2025-08-08 | 64.99 | $66.06 | 647400 |
| 2025-08-07 | 65.12 | $65.40 | 796100 |
| 2025-08-06 | 65.52 | $66.06 | 653500 |
| 2025-08-05 | 65.83 | $66.31 | 760150 |
| 2025-08-04 | 66.15 | $66.19 | 834500 |
| 2025-08-01 | 66.63 | $65.92 | 1.2M |
| 2025-07-31 | 67.31 | $66.62 | 1.4M |
| 2025-07-30 | 67.96 | $66.55 | 836016 |
| 2025-07-29 | 68.79 | $67.36 | 845800 |
| 2025-07-28 | 69.57 | $67.62 | 1.1M |
| 2025-07-25 | 70.45 | $67.70 | 1.1M |
| 2025-07-24 | 71.51 | $67.59 | 1.2M |
| 2025-07-23 | 72.84 | $69.53 | 1.3M |
| 2025-07-22 | 73.83 | $72.89 | 998400 |
| 2025-07-21 | 73.97 | $72.48 | 867704 |
| 2025-07-18 | 74.24 | $73.63 | 534147 |
| 2025-07-17 | 74.20 | $73.78 | 477800 |
| 2025-07-16 | 74.08 | $72.40 | 552517 |
| 2025-07-15 | 74.36 | $71.96 | 608200 |
| 2025-07-14 | 74.80 | $74.56 | 509123 |
| 2025-07-11 | 74.50 | $73.81 | 740200 |
| 2025-07-10 | 74.34 | $74.71 | 613700 |
| 2025-07-09 | 73.83 | $74.29 | 797034 |
| 2025-07-08 | 73.32 | $74.27 | 787533 |
| 2025-07-07 | 72.68 | $73.66 | 605903 |
| 2025-07-03 | 72.08 | $73.86 | 468900 |
| 2025-07-02 | 71.26 | $73.56 | 947200 |
| 2025-07-01 | 70.35 | $72.88 | 1.1M |
| 2025-06-30 | 69.45 | $70.24 | 973800 |
| 2025-06-27 | 69.19 | $70.12 | 1.2M |
| 2025-06-26 | 68.90 | $70.78 | 675017 |
| 2025-06-25 | 68.36 | $69.14 | 712600 |
| 2025-06-24 | 68.22 | $69.30 | 885700 |
| 2025-06-23 | 68.00 | $69.10 | 867318 |
| 2025-06-20 | 67.82 | $67.79 | 1.1M |
| 2025-06-18 | 68.02 | $67.70 | 508310 |
| 2025-06-17 | 68.30 | $67.25 | 610704 |
| 2025-06-16 | 68.80 | $67.72 | 520619 |
| 2025-06-13 | 69.27 | $67.63 | 621500 |
| 2025-06-12 | 69.88 | $69.68 | 515900 |
| 2025-06-11 | 69.97 | $69.97 | 482923 |
| 2025-06-10 | 69.99 | $70.95 | 600400 |
| 2025-06-09 | 69.71 | $70.23 | 409700 |
| 2025-06-06 | 69.59 | $70.00 | 582843 |
| 2025-06-05 | 69.52 | $68.49 | 485706 |
| 2025-06-04 | 69.92 | $69.16 | 726700 |
| 2025-06-03 | 70.20 | $69.77 | 755621 |
| 2025-06-02 | 70.34 | $69.03 | 468900 |
| 2025-05-30 | 70.75 | $69.65 | 581014 |
| 2025-05-29 | 71.04 | $70.12 | 470200 |
| 2025-05-28 | 71.25 | $69.26 | 950537 |
| 2025-05-27 | 71.76 | $70.73 | 603600 |
| 2025-05-23 | 71.90 | $69.79 | 551425 |
| 2025-05-22 | 72.36 | $69.91 | 772739 |
| 2025-05-21 | 72.86 | $69.95 | 604600 |
| 2025-05-20 | 73.43 | $71.96 | 615500 |
| 2025-05-19 | 73.47 | $72.73 | 615943 |
| 2025-05-16 | 73.23 | $72.59 | 813000 |
| 2025-05-15 | 72.96 | $72.20 | 610526 |
| 2025-05-14 | 72.73 | $72.14 | 715300 |
| 2025-05-13 | 72.43 | $73.35 | 571419 |
| 2025-05-12 | 71.66 | $73.75 | 883021 |
| 2025-05-09 | 70.56 | $71.28 | 544740 |
| 2025-05-08 | 69.99 | $71.12 | 635500 |
| 2025-05-07 | 69.33 | $69.31 | 1.1M |
| 2025-05-06 | 69.08 | $69.13 | 399200 |
| 2025-05-05 | 68.83 | $70.02 | 684932 |
| 2025-05-02 | 68.23 | $69.89 | 563617 |
| 2025-05-01 | 67.54 | $68.09 | 446200 |
| 2025-04-30 | 67.27 | $67.90 | 960633 |
| 2025-04-29 | 67.00 | $68.51 | 794600 |
| 2025-04-28 | 66.48 | $67.73 | 652800 |
| 2025-04-25 | 66.10 | $67.14 | 656434 |
| 2025-04-24 | 65.85 | $67.66 | 635114 |
| 2025-04-23 | 65.39 | $67.27 | 1.5M |
| 2025-04-22 | 64.97 | $67.16 | 999744 |
| 2025-04-21 | 64.51 | $65.53 | 689235 |
| 2025-04-17 | 64.51 | $65.80 | 467700 |
| 2025-04-16 | 64.45 | $65.64 | 567100 |
| 2025-04-15 | 64.46 | $65.92 | 831800 |
| 2025-04-14 | 64.42 | $65.63 | 1.2M |
| 2025-04-11 | 64.50 | $64.83 | 1.2M |
| 2025-04-10 | 64.90 | $64.19 | 764709 |
| 2025-04-09 | 65.62 | $67.40 | 674210 |
| 2025-04-08 | 65.52 | $63.76 | 624350 |
| 2025-04-07 | 66.60 | $63.99 | 764527 |
| 2025-04-04 | 67.87 | $64.44 | 1.0M |
| 2025-04-03 | 69.30 | $66.12 | 684523 |
| 2025-04-02 | 70.54 | $71.53 | 369300 |
| 2025-04-01 | 70.36 | $70.67 | 515600 |
| 2025-03-31 | 70.42 | $71.37 | 487119 |
| 2025-03-28 | 70.30 | $70.52 | 430923 |
| 2025-03-27 | 70.43 | $71.46 | 438819 |
| 2025-03-26 | 70.32 | $71.67 | 567300 |
| 2025-03-25 | 70.14 | $72.05 | 750200 |
| 2025-03-24 | 69.82 | $72.16 | 533400 |
| 2025-03-21 | 69.43 | $70.54 | 924179 |
| 2025-03-20 | 69.50 | $70.54 | 504900 |
| 2025-03-19 | 69.62 | $71.26 | 866925 |
| 2025-03-18 | 69.58 | $70.62 | 592700 |
| 2025-03-17 | 69.77 | $70.84 | 660725 |
| 2025-03-14 | 69.97 | $71.06 | 759936 |
| 2025-03-13 | 70.19 | $69.30 | 523000 |
| 2025-03-12 | 71.06 | $70.30 | 707600 |
| 2025-03-11 | 71.83 | $70.66 | 859300 |
| 2025-03-10 | 72.70 | $71.55 | 931426 |
| 2025-03-07 | 73.50 | $72.80 | 791500 |
| 2025-03-06 | 74.11 | $72.84 | 691224 |
| 2025-03-05 | 74.87 | $73.92 | 857983 |
| 2025-03-04 | 75.47 | $73.71 | 876212 |
| 2025-03-03 | 76.29 | $76.16 | 626331 |
| 2025-02-28 | 76.52 | $76.76 | 751000 |
| 2025-02-27 | 76.63 | $76.71 | 328746 |
| 2025-02-26 | 76.79 | $76.45 | 530400 |
| 2025-02-25 | 77.07 | $76.56 | 466232 |
| 2025-02-24 | 77.40 | $76.25 | 494246 |
| 2025-02-21 | 77.90 | $76.50 | 464300 |
| 2025-02-20 | 78.44 | $77.52 | 347443 |
| 2025-02-19 | 78.78 | $78.06 | 377200 |
| 2025-02-18 | 79.01 | $78.63 | 544220 |
| 2025-02-14 | 79.12 | $77.86 | 364211 |
| 2025-02-13 | 79.49 | $78.02 | 473500 |
| 2025-02-12 | 79.89 | $78.02 | 317400 |
| 2025-02-11 | 80.36 | $79.55 | 517500 |
| 2025-02-10 | 80.44 | $78.70 | 395434 |
| 2025-02-07 | 80.79 | $80.00 | 500112 |
| 2025-02-06 | 80.79 | $80.69 | 474400 |
| 2025-02-05 | 80.55 | $80.69 | 481746 |
| 2025-02-04 | 80.24 | $80.25 | 490527 |
| 2025-02-03 | 79.99 | $78.54 | 523800 |
| 2025-01-31 | 80.21 | $80.00 | 992100 |
| 2025-01-30 | 80.00 | $80.32 | 506800 |
| 2025-01-29 | 79.62 | $79.46 | 885023 |
| 2025-01-28 | 79.41 | $80.00 | 769500 |
| 2025-01-27 | 78.98 | $80.23 | 602946 |
| 2025-01-24 | 78.36 | $79.25 | 539000 |
| 2025-01-23 | 77.91 | $78.39 | 506707 |
| 2025-01-22 | 77.63 | $78.79 | 569043 |
| 2025-01-21 | 77.16 | $79.39 | 376926 |
| 2025-01-17 | 76.40 | $78.87 | 345800 |
| 2025-01-16 | 75.63 | $77.97 | 322400 |
| 2025-01-15 | 75.00 | $78.83 | 447246 |
| 2025-01-14 | 73.97 | $77.60 | 561200 |
| 2025-01-13 | 73.13 | $75.12 | 804900 |
| 2025-01-10 | 72.92 | $73.40 | 484844 |
| 2025-01-08 | 73.25 | $74.69 | 453644 |
| 2025-01-07 | 73.27 | $73.77 | 501900 |
| 2025-01-06 | 73.62 | $74.75 | 407000 |
| 2025-01-03 | 73.77 | $75.03 | 459500 |
| 2025-01-02 | 73.90 | $74.68 | 325447 |
| 2024-12-31 | 74.21 | $75.35 | 359840 |
| 2024-12-30 | 74.41 | $75.14 | 229900 |
| 2024-12-27 | 74.76 | $75.43 | 222224 |
| 2024-12-26 | 75.14 | $76.24 | 248730 |
| 2024-12-24 | 75.37 | $76.19 | 102900 |
| 2024-12-23 | 75.71 | $75.69 | 502100 |
| 2024-12-20 | 76.31 | $74.95 | 1.3M |
| 2024-12-19 | 77.31 | $74.11 | 634298 |
| 2024-12-18 | 78.82 | $75.30 | 661117 |
| 2024-12-17 | 80.31 | $78.42 | 554278 |
| 2024-12-16 | 81.14 | $79.99 | 433400 |
| 2024-12-13 | 81.65 | $80.02 | 385958 |
| 2024-12-12 | 82.27 | $81.04 | 387412 |
| 2024-12-11 | 82.70 | $81.91 | 401200 |
| 2024-12-10 | 82.93 | $81.24 | 405306 |
| 2024-12-09 | 83.42 | $80.88 | 419800 |
| 2024-12-06 | 84.11 | $81.93 | 291900 |
| 2024-12-05 | 84.59 | $82.17 | 310841 |
| 2024-12-04 | 85.07 | $83.38 | 257500 |
| 2024-12-03 | 85.24 | $83.34 | 425927 |
| 2024-12-02 | 85.43 | $83.71 | 340700 |
| 2024-11-29 | 85.49 | $83.73 | 221018 |
| 2024-11-27 | 85.52 | $84.17 | 387700 |
| 2024-11-26 | 85.37 | $84.73 | 559100 |
| 2024-11-25 | 84.96 | $85.07 | 802415 |
| 2024-11-22 | 84.31 | $84.30 | 538241 |
| 2024-11-21 | 83.71 | $82.34 | 429000 |
| 2024-11-20 | 83.55 | $81.70 | 402129 |
| 2024-11-19 | 83.51 | $81.83 | 346007 |
| 2024-11-18 | 83.37 | $82.41 | 483600 |
| 2024-11-15 | 82.96 | $82.50 | 578423 |
| 2024-11-14 | 82.37 | $82.09 | 556900 |
| 2024-11-13 | 81.74 | $82.95 | 900727 |
| 2024-11-12 | 80.65 | $82.99 | 701000 |
| 2024-11-11 | 79.26 | $82.23 | 669438 |
| 2024-11-08 | 77.77 | $80.09 | 486734 |
| 2024-11-07 | 76.60 | $78.83 | 765718 |
| 2024-11-06 | 75.54 | $80.88 | 1.2M |
| 2024-11-05 | 73.59 | $73.89 | 328800 |
| 2024-11-04 | 73.42 | $72.70 | 489007 |
| 2024-11-01 | 73.58 | $73.07 | 447924 |
| 2024-10-31 | 73.64 | $73.20 | 626400 |
| 2024-10-30 | 73.67 | $74.21 | 483919 |
| 2024-10-29 | 73.38 | $73.25 | 382523 |
| 2024-10-28 | 73.33 | $74.10 | 498300 |
| 2024-10-25 | 72.98 | $72.26 | 533000 |
| 2024-10-24 | 73.13 | $73.53 | 801800 |
| 2024-10-23 | 72.91 | $73.32 | 1.3M |
| 2024-10-22 | 72.70 | $72.58 | 771200 |
| 2024-10-21 | 72.67 | $71.34 | 648900 |
| 2024-10-18 | 73.03 | $72.98 | 596040 |
| 2024-10-17 | 72.93 | $74.73 | 710140 |
| 2024-10-16 | 72.25 | $74.14 | 612200 |
| 2024-10-15 | 71.60 | $72.93 | 725213 |
| 2024-10-14 | 71.20 | $72.92 | 308515 |
| 2024-10-11 | 70.72 | $72.63 | 389700 |
| 2024-10-10 | 70.23 | $70.86 | 385300 |
| 2024-10-09 | 70.20 | $71.09 | 462744 |
| 2024-10-08 | 70.10 | $70.33 | 358800 |
| 2024-10-07 | 70.24 | $70.56 | 399600 |
| 2024-10-04 | 70.34 | $70.91 | 328500 |
| 2024-10-03 | 70.37 | $70.06 | 270914 |
| 2024-10-02 | 70.69 | $70.17 | 509328 |
| 2024-10-01 | 71.04 | $70.17 | 433700 |
| 2024-09-30 | 71.49 | $72.07 | 480730 |
| 2024-09-27 | 71.44 | $70.80 | 415800 |
| 2024-09-26 | 71.78 | $71.41 | 470400 |
| 2024-09-25 | 72.01 | $70.99 | 495920 |
| 2024-09-24 | 72.42 | $71.34 | 558500 |
| 2024-09-23 | 72.82 | $72.35 | 559300 |
| 2024-09-20 | 72.97 | $72.60 | 2.0M |
| 2024-09-19 | 73.07 | $74.26 | 696535 |
| 2024-09-18 | 72.67 | $72.94 | 548700 |
| 2024-09-17 | 72.59 | $72.94 | 513300 |
| 2024-09-16 | 72.48 | $72.97 | 433106 |
| 2024-09-13 | 72.34 | $72.52 | 395000 |
| 2024-09-12 | 72.31 | $71.47 | 422500 |
| 2024-09-11 | 72.60 | $71.86 | 459239 |
| 2024-09-10 | 72.82 | $72.12 | 346200 |
| 2024-09-09 | 73.00 | $72.55 | 460900 |
| 2024-09-06 | 73.07 | $71.98 | 323213 |
| 2024-09-05 | 73.32 | $73.27 | 668800 |
| 2024-09-04 | 73.21 | $72.72 | 500709 |
| 2024-09-03 | 73.23 | $72.95 | 561848 |
| 2024-08-30 | 73.16 | $73.58 | 429400 |
| 2024-08-29 | 72.86 | $72.98 | 346200 |
| 2024-08-28 | 72.67 | $73.32 | 401100 |
| 2024-08-27 | 72.32 | $72.30 | 348846 |
| 2024-08-26 | 72.19 | $72.46 | 459415 |
| 2024-08-23 | 71.97 | $73.32 | 662005 |
| 2024-08-22 | 71.41 | $71.28 | 341200 |
| 2024-08-21 | 71.36 | $71.34 | 296144 |
| 2024-08-20 | 71.27 | $70.81 | 334620 |
| 2024-08-19 | 71.31 | $71.92 | 333345 |
| 2024-08-16 | 70.99 | $71.21 | 422800 |
| 2024-08-15 | 70.81 | $70.75 | 416736 |
| 2024-08-14 | 70.72 | $69.48 | 370100 |
| 2024-08-13 | 71.00 | $70.04 | 608132 |
| 2024-08-12 | 71.14 | $69.05 | 354200 |
| 2024-08-09 | 71.61 | $69.87 | 447425 |
| 2024-08-08 | 71.89 | $70.14 | 400239 |
| 2024-08-07 | 72.12 | $69.50 | 554200 |
| 2024-08-06 | 72.57 | $70.50 | 1.0M |
| 2024-08-05 | 72.75 | $69.76 | 1.4M |
| 2024-08-02 | 73.17 | $69.89 | 1.1M |
| 2024-08-01 | 73.59 | $70.11 | 619348 |
| 2024-07-31 | 73.98 | $72.52 | 1.3M |
| 2024-07-30 | 73.63 | $73.01 | 781900 |
| 2024-07-29 | 72.98 | $71.81 | 667350 |
| 2024-07-26 | 72.51 | $72.80 | 995100 |
| 2024-07-25 | 71.57 | $72.57 | 1.1M |
| 2024-07-24 | 70.43 | $71.24 | 1.4M |
| 2024-07-23 | 69.41 | $69.55 | 991800 |
| 2024-07-22 | 68.66 | $69.14 | 491700 |
| 2024-07-19 | 67.82 | $68.02 | 442400 |
| 2024-07-18 | 67.11 | $67.77 | 689300 |
| 2024-07-17 | 66.28 | $69.46 | 957100 |
| 2024-07-16 | 64.70 | $68.11 | 1.1M |
| 2024-07-15 | 63.17 | $65.27 | 475204 |
| 2024-07-12 | 62.19 | $63.79 | 738800 |
| 2024-07-11 | 61.45 | $64.07 | 848400 |
| 2024-07-10 | 60.44 | $61.48 | 382101 |
| 2024-07-09 | 60.03 | $60.55 | 451204 |
| 2024-07-08 | 59.83 | $59.22 | 362200 |
| 2024-07-05 | 60.01 | $59.38 | 1.1M |
| 2024-07-03 | 60.17 | $60.50 | 299506 |
| 2024-07-02 | 60.02 | $61.20 | 406027 |
| 2024-07-01 | 59.61 | $60.58 | 746400 |
| 2024-06-28 | 59.31 | $61.14 | 874337 |
| 2024-06-27 | 58.77 | $60.23 | 496718 |
| 2024-06-26 | 58.42 | $59.46 | 619500 |
| 2024-06-25 | 58.24 | $59.00 | 423300 |
| 2024-06-24 | 58.19 | $59.53 | 467000 |
| 2024-06-21 | 57.98 | $58.79 | 989200 |
| 2024-06-20 | 57.98 | $59.03 | 560800 |
| 2024-06-18 | 57.92 | $58.79 | 422400 |
| 2024-06-17 | 57.94 | $58.94 | 595100 |
| 2024-06-14 | 57.95 | $57.50 | 453515 |
| 2024-06-13 | 58.43 | $58.46 | 442800 |
| 2024-06-12 | 58.75 | $59.37 | 703618 |
| 2024-06-11 | 58.86 | $58.33 | 904802 |
| 2024-06-10 | 59.36 | $58.41 | 740330 |
| 2024-06-07 | 59.95 | $59.29 | 636812 |
| 2024-06-06 | 60.42 | $59.53 | 915500 |
| 2024-06-05 | 60.93 | $60.02 | 428400 |
| 2024-06-04 | 61.40 | $60.80 | 497603 |
| 2024-06-03 | 61.74 | $61.03 | 318400 |
| 2024-05-31 | 62.09 | $62.30 | 471541 |
| 2024-05-30 | 62.13 | $61.86 | 258400 |
| 2024-05-29 | 62.31 | $60.72 | 415500 |
| 2024-05-28 | 62.90 | $61.61 | 381637 |
| 2024-05-24 | 63.34 | $62.09 | 244900 |
| 2024-05-23 | 63.72 | $61.93 | 353549 |
| 2024-05-22 | 64.23 | $63.22 | 280313 |
| 2024-05-21 | 64.44 | $64.32 | 409045 |
| 2024-05-20 | 64.33 | $63.94 | 569200 |
| 2024-05-17 | 64.31 | $65.13 | 675547 |
| 2024-05-16 | 63.90 | $63.85 | 419838 |
| 2024-05-15 | 63.79 | $63.95 | 291926 |
| 2024-05-14 | 63.62 | $63.86 | 460217 |
| 2024-05-13 | 63.44 | $63.43 | 339217 |
| 2024-05-10 | 63.34 | $62.98 | 609300 |
| 2024-05-09 | 63.36 | $63.49 | 387700 |
| 2024-05-08 | 63.21 | $63.25 | 475515 |
| 2024-05-07 | 63.11 | $63.11 | 495100 |
| 2024-05-06 | 63.02 | $63.32 | 369100 |
| 2024-05-03 | 62.83 | $63.07 | 445700 |
| 2024-05-02 | 62.69 | $62.52 | 545443 |
| 2024-05-01 | 62.68 | $62.62 | 453849 |
| 2024-04-30 | 62.63 | $61.97 | 553014 |
| 2024-04-29 | 62.78 | $62.60 | 807601 |
| 2024-04-26 | 62.76 | $63.55 | 640645 |
| 2024-04-25 | 62.42 | $64.13 | 812807 |
| 2024-04-24 | 61.83 | $65.08 | 790445 |
| 2024-04-23 | 60.81 | $62.70 | 521404 |
| 2024-04-22 | 60.33 | $61.90 | 377927 |
| 2024-04-19 | 60.01 | $60.77 | 633300 |
| 2024-04-18 | 60.00 | $59.69 | 397700 |
| 2024-04-17 | 60.34 | $59.39 | 402500 |
| 2024-04-16 | 60.86 | $59.23 | 362511 |
| 2024-04-15 | 61.57 | $60.25 | 482400 |
| 2024-04-12 | 62.11 | $60.36 | 405800 |
| 2024-04-11 | 62.74 | $61.01 | 237514 |
| 2024-04-10 | 63.31 | $61.13 | 471902 |
| 2024-04-09 | 63.96 | $64.02 | 378811 |
| 2024-04-08 | 63.83 | $64.26 | 317901 |
| 2024-04-05 | 63.59 | $63.39 | 369800 |
| 2024-04-04 | 63.57 | $62.79 | 298740 |
| 2024-04-03 | 63.73 | $62.88 | 312209 |
| 2024-04-02 | 63.89 | $62.91 | 376500 |
| 2024-04-01 | 64.06 | $64.37 | 500520 |
| 2024-03-28 | 63.80 | $65.78 | 640500 |
| 2024-03-27 | 63.04 | $65.06 | 559535 |
| 2024-03-26 | 62.33 | $62.78 | 609800 |
| 2024-03-25 | 62.18 | $62.82 | 257227 |
| 2024-03-22 | 62.00 | $63.03 | 630600 |
| 2024-03-21 | 61.71 | $63.44 | 565324 |
| 2024-03-20 | 61.24 | $62.34 | 562400 |
| 2024-03-19 | 61.03 | $60.75 | 447300 |
| 2024-03-18 | 61.28 | $60.32 | 516919 |
| 2024-03-15 | 61.74 | $60.61 | 1.3M |
| 2024-03-14 | 62.21 | $60.58 | 523941 |
| 2024-03-13 | 62.80 | $62.44 | 318800 |
| 2024-03-12 | 62.94 | $62.58 | 313225 |
| 2024-03-11 | 63.06 | $63.13 | 330200 |
| 2024-03-08 | 63.04 | $63.07 | 485039 |
| 2024-03-07 | 63.03 | $63.83 | 356100 |
| 2024-03-06 | 62.79 | $63.50 | 660700 |
| 2024-03-05 | 62.59 | $65.01 | 586200 |
| 2024-03-04 | 61.89 | $62.41 | 447100 |
| 2024-03-01 | 61.86 | $61.86 | 551709 |
| 2024-02-29 | 62.02 | $62.41 | 463121 |
| 2024-02-28 | 62.04 | $61.65 | 391609 |
| 2024-02-27 | 62.32 | $62.82 | 549621 |
| 2024-02-26 | 62.31 | $61.98 | 625828 |
| 2024-02-23 | 62.56 | $63.01 | 302600 |
| 2024-02-22 | 62.56 | $63.02 | 355918 |
| 2024-02-21 | 62.56 | $63.23 | 511800 |
| 2024-02-20 | 62.51 | $62.75 | 383900 |
| 2024-02-16 | 62.62 | $63.44 | 469220 |
| 2024-02-15 | 62.54 | $64.26 | 617700 |
| 2024-02-14 | 62.19 | $63.32 | 536419 |
| 2024-02-13 | 62.09 | $62.06 | 1.1M |
| 2024-02-12 | 62.38 | $64.14 | 601564 |
| 2024-02-09 | 62.09 | $63.29 | 541835 |
| 2024-02-08 | 62.03 | $62.14 | 579700 |
| 2024-02-07 | 62.34 | $61.96 | 841600 |
| 2024-02-06 | 62.80 | $62.45 | 733500 |
| 2024-02-05 | 63.22 | $62.00 | 714900 |
| 2024-02-02 | 63.88 | $62.73 | 787800 |
| 2024-02-01 | 64.48 | $62.74 | 886319 |
| 2024-01-31 | 65.20 | $63.91 | 948639 |
| 2024-01-30 | 65.72 | $66.61 | 545600 |
| 2024-01-29 | 65.51 | $67.00 | 560133 |
| 2024-01-26 | 65.12 | $65.75 | 594100 |
| 2024-01-25 | 65.04 | $65.39 | 963330 |
| 2024-01-24 | 65.07 | $64.93 | 1.5M |
| 2024-01-23 | 65.25 | $65.46 | 849200 |
| 2024-01-22 | 65.30 | $66.92 | 626100 |
| 2024-01-19 | 64.91 | $66.18 | 700300 |
| 2024-01-18 | 64.67 | $64.67 | 521308 |
| 2024-01-17 | 64.87 | $63.88 | 845216 |
| 2024-01-16 | 65.36 | $63.70 | 581644 |
| 2024-01-12 | 66.01 | $64.71 | 418610 |
| 2024-01-11 | 66.48 | $65.40 | 607017 |
| 2024-01-10 | 66.83 | $65.71 | 434020 |
| 2024-01-09 | 67.15 | $65.53 | 336604 |
| 2024-01-08 | 67.58 | $66.42 | 442800 |
| 2024-01-05 | 67.80 | $66.08 | 893800 |
| 2024-01-04 | 68.16 | $65.92 | 554500 |
| 2024-01-03 | 68.62 | $65.91 | 779324 |
| 2024-01-02 | 69.15 | $68.34 | 588000 |
| 2023-12-29 | 69.00 | $67.73 | 345725 |
| 2023-12-28 | 68.96 | $68.55 | 422545 |
| 2023-12-27 | 68.62 | $68.34 | 434300 |
| 2023-12-26 | 68.22 | $68.24 | 388500 |
| 2023-12-22 | 67.74 | $67.34 | 449203 |
| 2023-12-21 | 67.39 | $66.79 | 545336 |
| 2023-12-20 | 67.10 | $65.58 | 554400 |
| 2023-12-19 | 67.09 | $67.02 | 552341 |
| 2023-12-18 | 66.57 | $66.13 | 522200 |
| 2023-12-15 | 66.19 | $66.66 | 1.6M |
| 2023-12-14 | 65.51 | $67.59 | 1.3M |
| 2023-12-13 | 64.35 | $64.89 | 1.6M |
| 2023-12-12 | 63.75 | $62.61 | 312837 |
| 2023-12-11 | 63.71 | $63.01 | 398800 |
| 2023-12-08 | 63.50 | $63.04 | 465800 |
| 2023-12-07 | 63.21 | $62.93 | 588336 |
| 2023-12-06 | 62.85 | $62.33 | 612447 |
| 2023-12-05 | 62.56 | $62.64 | 355203 |
| 2023-12-04 | 62.08 | $63.26 | 685600 |
| 2023-12-01 | 61.26 | $63.01 | 1.0M |
| 2023-11-30 | 60.32 | $60.31 | 761500 |
| 2023-11-29 | 60.00 | $59.82 | 822407 |
| 2023-11-28 | 59.74 | $58.45 | 283300 |
| 2023-11-27 | 59.83 | $58.67 | 389703 |
| 2023-11-24 | 59.84 | $58.83 | 106800 |
| 2023-11-22 | 59.78 | $58.74 | 228800 |
| 2023-11-21 | 59.70 | $58.39 | 285100 |
| 2023-11-20 | 59.69 | $59.73 | 338245 |
| 2023-11-17 | 59.22 | $59.87 | 521300 |
| 2023-11-16 | 58.57 | $59.04 | 551400 |
| 2023-11-15 | 58.02 | $59.47 | 555700 |
| 2023-11-14 | 57.18 | $58.87 | 743200 |
| 2023-11-13 | 56.33 | $55.31 | 395200 |
| 2023-11-10 | 56.41 | $55.29 | 468223 |
| 2023-11-09 | 56.49 | $54.87 | 580106 |
| 2023-11-08 | 56.70 | $56.25 | 471100 |
| 2023-11-07 | 56.50 | $56.69 | 481917 |
| 2023-11-06 | 56.09 | $56.96 | 550308 |
| 2023-11-03 | 55.50 | $57.95 | 838512 |
| 2023-11-02 | 54.44 | $56.40 | 853233 |
| 2023-11-01 | 53.64 | $54.45 | 1.0M |
| 2023-10-31 | 53.27 | $54.54 | 838339 |
| 2023-10-30 | 52.79 | $54.05 | 683127 |
| 2023-10-27 | 52.37 | $53.83 | 1.5M |
| 2023-10-26 | 51.93 | $54.60 | 1.4M |
| 2023-10-25 | 51.16 | $52.12 | 1.2M |
| 2023-10-24 | 51.02 | $50.13 | 634300 |
| 2023-10-23 | 51.50 | $50.49 | 688744 |
| 2023-10-20 | 51.98 | $50.73 | 925225 |
| 2023-10-19 | 52.51 | $52.60 | 718119 |
| 2023-10-18 | 52.56 | $52.50 | 473505 |
| 2023-10-17 | 52.68 | $54.39 | 737036 |
| 2023-10-16 | 52.23 | $52.93 | 473210 |
| 2023-10-13 | 52.16 | $51.68 | 486232 |
| 2023-10-12 | 52.48 | $52.30 | 792100 |
| 2023-10-11 | 52.70 | $53.31 | 734200 |
| 2023-10-10 | 52.65 | $53.65 | 529200 |
| 2023-10-09 | 52.51 | $53.09 | 343100 |
| 2023-10-06 | 52.52 | $53.36 | 461500 |
| 2023-10-05 | 52.48 | $53.22 | 409865 |
| 2023-10-04 | 52.49 | $52.25 | 813039 |
| 2023-10-03 | 52.83 | $51.90 | 534900 |
| 2023-10-02 | 53.37 | $53.18 | 520400 |
| 2023-09-29 | 53.65 | $54.58 | 510069 |
| 2023-09-28 | 53.56 | $53.80 | 666300 |
| 2023-09-27 | 53.73 | $52.86 | 396900 |
| 2023-09-26 | 54.24 | $53.56 | 419731 |
| 2023-09-25 | 54.65 | $54.21 | 361722 |
| 2023-09-22 | 54.97 | $53.78 | 469100 |
| 2023-09-21 | 55.51 | $54.60 | 660447 |
| 2023-09-20 | 55.92 | $55.86 | 652043 |
| 2023-09-19 | 56.03 | $56.44 | 665828 |
| 2023-09-18 | 55.98 | $56.45 | 881048 |
| 2023-09-15 | 55.94 | $56.85 | 1.6M |
| 2023-09-14 | 55.76 | $56.89 | 692615 |
| 2023-09-13 | 55.55 | $55.94 | 475600 |
| 2023-09-12 | 55.61 | $56.06 | 426620 |
| 2023-09-11 | 55.66 | $55.95 | 537911 |
| 2023-09-08 | 55.77 | $56.17 | 351344 |
| 2023-09-07 | 55.85 | $55.51 | 712300 |
| 2023-09-06 | 56.18 | $56.55 | 458100 |
| 2023-09-05 | 56.26 | $56.99 | 442633 |
| 2023-09-01 | 56.24 | $58.41 | 553000 |
| 2023-08-31 | 55.78 | $56.81 | 752306 |
| 2023-08-30 | 55.75 | $56.59 | 365500 |
| 2023-08-29 | 55.81 | $56.84 | 368420 |
| 2023-08-28 | 55.82 | $56.73 | 549311 |
| 2023-08-25 | 55.89 | $56.28 | 388900 |
| 2023-08-24 | 56.15 | $56.64 | 337004 |
| 2023-08-23 | 56.38 | $56.50 | 444236 |
| 2023-08-22 | 56.73 | $55.78 | 443821 |
| 2023-08-21 | 57.40 | $57.31 | 585300 |
| 2023-08-18 | 57.76 | $57.05 | 1.0M |
| 2023-08-17 | 58.29 | $57.01 | 473700 |
| 2023-08-16 | 58.97 | $56.25 | 606932 |
| 2023-08-15 | 60.05 | $56.83 | 649500 |
| 2023-08-14 | 61.19 | $59.14 | 520000 |
| 2023-08-11 | 61.85 | $60.52 | 393600 |
| 2023-08-10 | 62.20 | $60.34 | 516300 |
| 2023-08-09 | 62.68 | $60.06 | 500300 |
| 2023-08-08 | 63.34 | $61.06 | 715100 |
| 2023-08-07 | 63.80 | $62.47 | 800326 |
| 2023-08-04 | 63.89 | $62.63 | 618500 |
| 2023-08-03 | 63.93 | $63.02 | 422500 |
| 2023-08-02 | 63.83 | $63.05 | 592519 |
| 2023-08-01 | 63.66 | $63.18 | 634335 |
| 2023-07-31 | 63.38 | $63.32 | 5.2M |
| 2023-07-28 | 62.98 | $63.14 | 973700 |
| 2023-07-27 | 62.51 | $62.18 | 899915 |
| 2023-07-26 | 62.22 | $62.72 | 1.6M |
| 2023-07-25 | 61.66 | $61.32 | 815600 |
| 2023-07-24 | 61.41 | $62.20 | 895100 |
| 2023-07-21 | 60.80 | $61.26 | 626341 |
| 2023-07-20 | 60.33 | $62.17 | 1.2M |
| 2023-07-19 | 59.46 | $62.57 | 1.0M |
| 2023-07-18 | 58.26 | $61.25 | 957400 |
| 2023-07-17 | 57.21 | $58.42 | 730900 |
| 2023-07-14 | 56.83 | $57.11 | 891506 |
| 2023-07-13 | 56.78 | $58.43 | 637900 |
| 2023-07-12 | 56.32 | $57.93 | 565100 |
| 2023-07-11 | 55.93 | $57.05 | 637400 |
| 2023-07-10 | 55.74 | $56.24 | 592800 |
| 2023-07-07 | 55.78 | $55.74 | 1.4M |
| 2023-07-06 | 56.01 | $55.66 | 627820 |
| 2023-07-05 | 56.32 | $56.10 | 686300 |
| 2023-07-03 | 56.59 | $57.64 | 354808 |
| 2023-06-30 | 56.44 | $56.48 | 346518 |
| 2023-06-29 | 56.64 | $57.13 | 488134 |
| 2023-06-28 | 56.69 | $56.47 | 462226 |
| 2023-06-27 | 56.98 | $56.98 | 657133 |
| 2023-06-26 | 57.19 | $56.14 | 865500 |
| 2023-06-23 | 57.73 | $55.49 | 986023 |
| 2023-06-22 | 58.60 | $56.43 | 799245 |
| 2023-06-21 | 59.38 | $58.44 | 614425 |
| 2023-06-20 | 59.68 | $58.63 | 590100 |
| 2023-06-16 | 60.00 | $59.39 | 1.2M |
| 2023-06-15 | 60.14 | $59.62 | 722023 |
| 2023-06-14 | 60.24 | $59.00 | 697004 |
| 2023-06-13 | 60.55 | $60.33 | 628515 |
| 2023-06-12 | 60.51 | $59.81 | 832313 |
| 2023-06-09 | 60.61 | $60.89 | 420100 |
| 2023-06-08 | 60.39 | $61.34 | 450800 |
| 2023-06-07 | 59.98 | $62.15 | 574600 |
| 2023-06-06 | 59.21 | $60.37 | 1.1M |
| 2023-06-05 | 58.85 | $59.31 | 626608 |
| 2023-06-02 | 58.75 | $60.26 | 695400 |
| 2023-06-01 | 58.33 | $58.34 | 700422 |
| 2023-05-31 | 58.44 | $57.18 | 1.0M |
| 2023-05-30 | 58.95 | $58.38 | 477424 |
| 2023-05-26 | 59.20 | $58.20 | 478200 |
| 2023-05-25 | 59.57 | $57.76 | 990800 |
| 2023-05-24 | 60.17 | $58.44 | 598405 |
| 2023-05-23 | 60.68 | $60.10 | 1.1M |
| 2023-05-22 | 60.77 | $61.06 | 487100 |
| 2023-05-19 | 60.58 | $60.29 | 802922 |
| 2023-05-18 | 60.59 | $61.42 | 635800 |
| 2023-05-17 | 60.25 | $61.99 | 780609 |
| 2023-05-16 | 59.65 | $58.90 | 880042 |
| 2023-05-15 | 59.90 | $60.64 | 622800 |
| 2023-05-12 | 59.66 | $58.81 | 696829 |
| 2023-05-11 | 59.96 | $58.72 | 745116 |
| 2023-05-10 | 60.35 | $60.21 | 683729 |
| 2023-05-09 | 60.37 | $60.18 | 631005 |
| 2023-05-08 | 60.40 | $59.73 | 453000 |
| 2023-05-05 | 60.58 | $61.68 | 1.1M |
| 2023-05-04 | 60.19 | $59.04 | 1.3M |
| 2023-05-03 | 60.56 | $59.70 | 1.4M |
| 2023-05-02 | 60.81 | $59.14 | 872400 |
| 2023-05-01 | 61.28 | $61.33 | 564100 |
| 2023-04-28 | 61.18 | $62.62 | 3.3M |
| 2023-04-27 | 60.64 | $62.35 | 940732 |
| 2023-04-26 | 60.08 | $60.30 | 717300 |
| 2023-04-25 | 60.06 | $59.00 | 913900 |
| 2023-04-24 | 60.46 | $60.66 | 518700 |
| 2023-04-21 | 60.43 | $60.64 | 512438 |
| 2023-04-20 | 60.41 | $61.03 | 503028 |
| 2023-04-19 | 60.28 | $61.52 | 532500 |
| 2023-04-18 | 59.99 | $60.37 | 578900 |
| 2023-04-17 | 60.01 | $61.33 | 513500 |
| 2023-04-14 | 59.75 | $59.71 | 794300 |
| 2023-04-13 | 59.98 | $61.25 | 485207 |
| 2023-04-12 | 59.79 | $60.70 | 486200 |
| 2023-04-11 | 59.77 | $61.58 | 350700 |
| 2023-04-10 | 59.49 | $61.25 | 499100 |
| 2023-04-06 | 59.29 | $60.60 | 804402 |
| 2023-04-05 | 59.29 | $60.07 | 517300 |
| 2023-04-04 | 59.49 | $60.26 | 654600 |
| 2023-04-03 | 59.73 | $60.89 | 654436 |
| 2023-03-31 | 59.86 | $61.52 | 733232 |
| 2023-03-30 | 59.87 | $60.77 | 878300 |
| 2023-03-29 | 60.16 | $62.37 | 478011 |
| 2023-03-28 | 60.07 | $62.15 | 503300 |
| 2023-03-27 | 60.08 | $62.36 | 804300 |
| 2023-03-24 | 60.07 | $62.97 | 1.8M |
| 2023-03-23 | 59.94 | $60.26 | 1.0M |
| 2023-03-22 | 60.70 | $61.08 | 622800 |
| 2023-03-21 | 61.43 | $63.68 | 833604 |
| 2023-03-20 | 61.55 | $62.14 | 900427 |
| 2023-03-17 | 62.26 | $61.90 | 1.5M |
| 2023-03-16 | 63.26 | $64.67 | 1.2M |
| 2023-03-15 | 63.67 | $64.40 | 1.5M |
| 2023-03-14 | 64.31 | $62.18 | 1.4M |
| 2023-03-13 | 65.86 | $62.24 | 3.7M |
| 2023-03-10 | 67.77 | $64.11 | 2.8M |
| 2023-03-09 | 69.55 | $67.10 | 797938 |
| 2023-03-08 | 70.81 | $70.27 | 469413 |
| 2023-03-07 | 71.37 | $70.47 | 385900 |
| 2023-03-06 | 72.01 | $71.90 | 429228 |
| 2023-03-03 | 72.35 | $72.31 | 365300 |
| 2023-03-02 | 72.67 | $71.32 | 604246 |
| 2023-03-01 | 73.37 | $72.44 | 660400 |
| 2023-02-28 | 73.90 | $73.49 | 581221 |
| 2023-02-27 | 74.21 | $73.38 | 446800 |
| 2023-02-24 | 74.64 | $74.12 | 411245 |
| 2023-02-23 | 74.93 | $74.09 | 410800 |
| 2023-02-22 | 75.29 | $74.11 | 488022 |
| 2023-02-21 | 75.73 | $74.49 | 631200 |
| 2023-02-17 | 76.15 | $75.02 | 418900 |
| 2023-02-16 | 76.48 | $74.65 | 370833 |
| 2023-02-15 | 77.00 | $75.69 | 525929 |
| 2023-02-14 | 77.28 | $75.57 | 397300 |
| 2023-02-13 | 77.65 | $76.66 | 353302 |
| 2023-02-10 | 77.74 | $76.03 | 422400 |
| 2023-02-09 | 78.03 | $76.49 | 471500 |
| 2023-02-08 | 78.21 | $77.73 | 447039 |
| 2023-02-07 | 78.01 | $78.55 | 624500 |
| 2023-02-06 | 77.48 | $77.81 | 373300 |
| 2023-02-03 | 77.05 | $78.25 | 527120 |
| 2023-02-02 | 76.36 | $77.53 | 484806 |
| 2023-02-01 | 75.73 | $76.70 | 521600 |
| 2023-01-31 | 75.20 | $75.86 | 1.2M |
| 2023-01-30 | 74.82 | $74.23 | 418700 |
| 2023-01-27 | 74.85 | $74.64 | 541700 |
| 2023-01-26 | 74.75 | $74.78 | 782013 |
| 2023-01-25 | 74.57 | $75.58 | 896200 |
| 2023-01-24 | 74.08 | $72.82 | 680827 |
| 2023-01-23 | 74.35 | $74.73 | 604600 |
| 2023-01-20 | 74.07 | $73.67 | 424945 |
| 2023-01-19 | 74.04 | $72.40 | 446800 |
| 2023-01-18 | 74.41 | $72.90 | 459900 |
| 2023-01-17 | 74.68 | $74.46 | 310881 |
| 2023-01-13 | 74.49 | $75.02 | 386824 |
| 2023-01-12 | 74.08 | $74.95 | 399221 |
| 2023-01-11 | 73.58 | $73.69 | 283739 |
| 2023-01-10 | 73.36 | $74.07 | 303600 |
| 2023-01-09 | 72.96 | $73.49 | 311214 |
| 2023-01-06 | 72.65 | $74.39 | 336140 |
| 2023-01-05 | 71.97 | $72.44 | 267500 |
| 2023-01-04 | 71.77 | $72.61 | 438537 |
| 2023-01-03 | 71.47 | $72.14 | 474700 |
| 2022-12-30 | 71.25 | $72.68 | 456400 |
| 2022-12-29 | 70.81 | $72.94 | 378300 |
| 2022-12-28 | 70.21 | $71.68 | 279641 |
| 2022-12-27 | 69.88 | $71.72 | 196800 |
| 2022-12-23 | 69.49 | $71.41 | 271121 |
| 2022-12-22 | 69.12 | $71.18 | 411319 |
| 2022-12-21 | 68.76 | $71.07 | 610037 |
| 2022-12-20 | 68.39 | $69.18 | 456700 |
| 2022-12-19 | 68.56 | $68.49 | 281800 |
| 2022-12-16 | 69.02 | $68.36 | 973300 |
| 2022-12-15 | 69.64 | $68.17 | 566000 |
| 2022-12-14 | 70.48 | $69.00 | 534225 |
| 2022-12-13 | 71.27 | $69.79 | 610000 |
| 2022-12-12 | 71.99 | $70.95 | 400500 |
| 2022-12-09 | 72.51 | $71.28 | 515200 |
| 2022-12-08 | 73.05 | $71.84 | 366441 |
| 2022-12-07 | 73.54 | $71.86 | 313000 |
| 2022-12-06 | 74.12 | $71.71 | 473800 |
| 2022-12-05 | 74.88 | $72.35 | 345400 |
| 2022-12-02 | 75.59 | $75.20 | 276300 |
| 2022-12-01 | 75.54 | $75.20 | 316929 |
| 2022-11-30 | 75.47 | $75.57 | 647000 |
| 2022-11-29 | 75.24 | $74.42 | 229900 |
| 2022-11-28 | 75.32 | $74.20 | 323709 |
| 2022-11-25 | 75.47 | $76.20 | 87900 |
| 2022-11-23 | 75.00 | $75.49 | 409800 |
| 2022-11-22 | 74.63 | $75.51 | 308217 |
| 2022-11-21 | 74.16 | $74.29 | 351300 |
| 2022-11-18 | 73.97 | $73.81 | 362800 |
| 2022-11-17 | 73.87 | $73.00 | 442400 |
| 2022-11-16 | 74.00 | $73.84 | 444600 |
| 2022-11-15 | 73.87 | $73.72 | 328100 |
| 2022-11-14 | 73.74 | $74.05 | 402400 |
| 2022-11-11 | 73.47 | $73.91 | 426800 |
| 2022-11-10 | 73.16 | $75.14 | 489400 |
| 2022-11-09 | 72.40 | $72.59 | 398500 |
| 2022-11-08 | 72.26 | $72.88 | 285239 |
| 2022-11-07 | 72.00 | $72.46 | 370100 |
| 2022-11-04 | 71.82 | $71.68 | 214642 |
| 2022-11-03 | 71.83 | $70.61 | 237334 |
| 2022-11-02 | 72.19 | $71.26 | 444400 |
| 2022-11-01 | 72.41 | $71.73 | 395900 |
| 2022-10-31 | 72.52 | $71.57 | 972000 |
| 2022-10-28 | 72.70 | $71.72 | 489447 |
| 2022-10-27 | 72.86 | $70.25 | 675200 |
| 2022-10-26 | 73.51 | $71.68 | 995700 |
| 2022-10-25 | 73.82 | $74.04 | 717800 |
| 2022-10-24 | 73.45 | $73.50 | 456630 |
| 2022-10-21 | 73.14 | $72.30 | 563047 |
| 2022-10-20 | 73.12 | $71.95 | 486347 |
| 2022-10-19 | 73.20 | $74.07 | 516900 |
| 2022-10-18 | 72.60 | $74.24 | 464400 |
| 2022-10-17 | 71.79 | $74.11 | 497846 |
| 2022-10-14 | 70.85 | $72.63 | 654739 |
| 2022-10-13 | 70.16 | $72.93 | 706100 |
| 2022-10-12 | 69.22 | $70.05 | 643900 |
| 2022-10-11 | 68.99 | $69.87 | 840800 |
| 2022-10-10 | 68.78 | $68.31 | 419324 |
| 2022-10-07 | 69.02 | $69.27 | 323949 |
| 2022-10-06 | 69.03 | $70.77 | 385300 |
| 2022-10-05 | 68.56 | $71.14 | 464915 |
| 2022-10-04 | 67.90 | $71.71 | 508926 |
| 2022-10-03 | 66.93 | $68.31 | 394300 |
| 2022-09-30 | 66.84 | $66.68 | 555700 |
| 2022-09-29 | 67.28 | $66.82 | 404800 |
| 2022-09-28 | 67.80 | $67.68 | 484642 |
| 2022-09-27 | 68.19 | $66.74 | 362900 |
| 2022-09-26 | 68.98 | $67.95 | 346200 |
| 2022-09-23 | 69.58 | $68.40 | 374500 |
| 2022-09-22 | 70.19 | $69.39 | 423805 |
| 2022-09-21 | 70.62 | $70.95 | 403300 |
| 2022-09-20 | 70.68 | $71.90 | 465021 |
| 2022-09-19 | 70.45 | $72.15 | 351800 |
| 2022-09-16 | 70.11 | $70.66 | 1.1M |
| 2022-09-15 | 70.18 | $71.75 | 432300 |
| 2022-09-14 | 69.95 | $70.23 | 390105 |
| 2022-09-13 | 70.15 | $70.23 | 390600 |
| 2022-09-12 | 70.43 | $72.26 | 333934 |
| 2022-09-09 | 70.14 | $71.12 | 480548 |
| 2022-09-08 | 70.17 | $71.30 | 384400 |
| 2022-09-07 | 70.17 | $70.27 | 433500 |
| 2022-09-06 | 70.51 | $69.42 | 540800 |
| 2022-09-02 | 71.22 | $69.99 | 393409 |
| 2022-09-01 | 71.93 | $70.60 | 360400 |
| 2022-08-31 | 72.61 | $70.88 | 438900 |
| 2022-08-30 | 73.36 | $71.37 | 315400 |
| 2022-08-29 | 74.12 | $71.66 | 273400 |
| 2022-08-26 | 74.95 | $72.51 | 338000 |
| 2022-08-25 | 75.68 | $73.90 | 344700 |
| 2022-08-24 | 76.13 | $73.43 | 360549 |
| 2022-08-23 | 76.80 | $74.15 | 386929 |
| 2022-08-22 | 77.37 | $75.05 | 325500 |
| 2022-08-19 | 77.75 | $76.91 | 388300 |
| 2022-08-18 | 77.59 | $77.50 | 298142 |
| 2022-08-17 | 77.18 | $77.32 | 309510 |
| 2022-08-16 | 76.69 | $77.44 | 407900 |
| 2022-08-15 | 76.04 | $76.59 | 365700 |
| 2022-08-12 | 75.48 | $76.10 | 285234 |
| 2022-08-11 | 74.92 | $75.43 | 340127 |
| 2022-08-10 | 74.43 | $74.30 | 398800 |
| 2022-08-09 | 74.17 | $73.42 | 259800 |
| 2022-08-08 | 74.10 | $73.10 | 221800 |
| 2022-08-05 | 74.10 | $73.96 | 372910 |
| 2022-08-04 | 73.80 | $72.51 | 314738 |
| 2022-08-03 | 73.87 | $73.48 | 407332 |
| 2022-08-02 | 73.62 | $72.90 | 441700 |
| 2022-08-01 | 73.48 | $74.22 | 350100 |
| 2022-07-29 | 72.86 | $74.09 | 1.7M |
| 2022-07-28 | 72.12 | $72.59 | 505102 |
| 2022-07-27 | 71.67 | $73.39 | 649306 |
| 2022-07-26 | 70.86 | $72.49 | 645231 |
| 2022-07-25 | 70.14 | $72.23 | 578300 |
| 2022-07-22 | 69.33 | $70.45 | 372407 |
| 2022-07-21 | 68.91 | $70.29 | 364730 |
| 2022-07-20 | 68.45 | $69.96 | 490400 |
| 2022-07-19 | 67.99 | $69.72 | 322544 |
| 2022-07-18 | 67.52 | $67.93 | 365400 |
| 2022-07-15 | 67.52 | $67.85 | 387100 |
| 2022-07-14 | 67.55 | $66.05 | 384900 |
| 2022-07-13 | 68.16 | $67.07 | 573600 |
| 2022-07-12 | 68.60 | $68.39 | 464306 |
| 2022-07-11 | 68.72 | $68.58 | 288200 |
| 2022-07-08 | 68.81 | $68.76 | 428449 |
| 2022-07-07 | 68.86 | $69.50 | 449100 |
| 2022-07-06 | 68.69 | $68.91 | 441801 |
| 2022-07-05 | 68.68 | $69.50 | 397612 |
| 2022-07-01 | 68.48 | $69.62 | 494200 |
| 2022-06-30 | 68.20 | $68.27 | 624640 |
| 2022-06-29 | 68.30 | $68.38 | 518400 |
| 2022-06-28 | 68.40 | $69.11 | 769609 |
| 2022-06-27 | 68.29 | $69.49 | 416301 |
| 2022-06-24 | 68.05 | $69.84 | 1.3M |
| 2022-06-23 | 67.66 | $67.16 | 596639 |
| 2022-06-22 | 68.05 | $68.90 | 685524 |
| 2022-06-21 | 67.98 | $68.40 | 669617 |
| 2022-06-17 | 68.07 | $67.96 | 1.4M |
| 2022-06-16 | 68.33 | $66.26 | 998600 |
| 2022-06-15 | 69.19 | $67.66 | 803716 |
| 2022-06-14 | 69.81 | $67.37 | 735100 |
| 2022-06-13 | 70.66 | $67.37 | 736434 |
| 2022-06-10 | 71.69 | $68.19 | 607806 |
| 2022-06-09 | 72.67 | $69.88 | 505248 |
| 2022-06-08 | 73.31 | $72.17 | 534143 |
| 2022-06-07 | 73.35 | $73.44 | 580400 |
| 2022-06-06 | 72.97 | $72.19 | 316400 |
| 2022-06-03 | 72.88 | $72.09 | 242543 |
| 2022-06-02 | 72.77 | $73.06 | 275013 |
| 2022-06-01 | 72.31 | $71.77 | 335400 |
| 2022-05-31 | 72.13 | $72.50 | 939211 |
| 2022-05-27 | 71.66 | $72.61 | 341100 |
| 2022-05-26 | 71.02 | $71.42 | 451000 |
| 2022-05-25 | 70.61 | $70.80 | 409818 |
| 2022-05-24 | 70.29 | $70.22 | 399811 |
| 2022-05-23 | 70.07 | $70.62 | 507910 |
| 2022-05-20 | 69.65 | $69.31 | 1.1M |
| 2022-05-19 | 69.55 | $69.82 | 713900 |
| 2022-05-18 | 69.25 | $70.00 | 637100 |
| 2022-05-17 | 68.82 | $70.83 | 591500 |
| 2022-05-16 | 68.03 | $67.68 | 598700 |
| 2022-05-13 | 68.05 | $67.77 | 613800 |
| 2022-05-12 | 68.06 | $68.04 | 933100 |
| 2022-05-11 | 67.97 | $67.34 | 544638 |
| 2022-05-10 | 68.08 | $67.95 | 577841 |
| 2022-05-09 | 68.02 | $68.92 | 737100 |
| 2022-05-06 | 67.64 | $68.52 | 832100 |
| 2022-05-05 | 67.31 | $68.05 | 609500 |
| 2022-05-04 | 67.05 | $69.18 | 566600 |
| 2022-05-03 | 66.38 | $67.97 | 781718 |
| 2022-05-02 | 65.97 | $67.10 | 878248 |
| 2022-04-29 | 65.75 | $65.38 | 1.8M |
| 2022-04-28 | 66.04 | $66.95 | 701700 |
| 2022-04-27 | 65.92 | $65.80 | 720437 |
| 2022-04-26 | 66.15 | $65.09 | 729100 |
| 2022-04-25 | 66.67 | $66.87 | 663000 |
| 2022-04-22 | 66.76 | $66.05 | 506537 |
| 2022-04-21 | 67.15 | $67.72 | 531500 |
| 2022-04-20 | 67.10 | $69.07 | 365800 |
| 2022-04-19 | 66.63 | $68.90 | 456421 |
| 2022-04-18 | 66.14 | $66.81 | 307200 |
| 2022-04-14 | 66.22 | $66.74 | 412346 |
| 2022-04-13 | 66.37 | $67.07 | 406100 |
| 2022-04-12 | 66.47 | $66.04 | 452900 |
| 2022-04-11 | 66.95 | $66.73 | 413200 |
| 2022-04-08 | 67.34 | $66.49 | 468600 |
| 2022-04-07 | 67.91 | $66.66 | 674500 |
| 2022-04-06 | 68.57 | $67.90 | 385000 |
| 2022-04-05 | 69.01 | $68.25 | 390100 |
| 2022-04-04 | 69.45 | $68.77 | 423630 |
| 2022-04-01 | 69.83 | $69.37 | 682600 |
| 2022-03-31 | 70.12 | $69.38 | 407509 |
| 2022-03-30 | 70.47 | $70.37 | 378900 |
| 2022-03-29 | 70.61 | $71.73 | 365500 |
| 2022-03-28 | 70.35 | $70.66 | 345336 |
| 2022-03-25 | 70.39 | $71.03 | 404600 |
| 2022-03-24 | 70.33 | $70.08 | 354600 |
| 2022-03-23 | 70.57 | $69.68 | 485335 |
| 2022-03-22 | 71.00 | $71.72 | 490400 |
| 2022-03-21 | 70.89 | $71.28 | 348405 |
| 2022-03-18 | 70.91 | $71.65 | 1.2M |
| 2022-03-17 | 70.84 | $71.80 | 425931 |
| 2022-03-16 | 70.71 | $72.64 | 588400 |
| 2022-03-15 | 70.30 | $70.81 | 449600 |
| 2022-03-14 | 70.41 | $70.76 | 636700 |
| 2022-03-11 | 70.58 | $70.58 | 706120 |
| 2022-03-10 | 70.86 | $71.15 | 596000 |
| 2022-03-09 | 71.04 | $71.63 | 383300 |
| 2022-03-08 | 71.12 | $70.21 | 632718 |
| 2022-03-07 | 71.70 | $70.41 | 719837 |
| 2022-03-04 | 72.35 | $71.06 | 562335 |
| 2022-03-03 | 72.96 | $73.62 | 334600 |
| 2022-03-02 | 72.90 | $73.65 | 465727 |
| 2022-03-01 | 72.82 | $71.01 | 631900 |
| 2022-02-28 | 73.58 | $74.46 | 458800 |
| 2022-02-25 | 73.42 | $74.49 | 456600 |
| 2022-02-24 | 73.23 | $71.23 | 387600 |
| 2022-02-23 | 74.04 | $72.94 | 321723 |
| 2022-02-22 | 74.48 | $73.78 | 292600 |
| 2022-02-18 | 74.77 | $74.51 | 311300 |
| 2022-02-17 | 74.88 | $73.95 | 304400 |
| 2022-02-16 | 75.20 | $76.02 | 228700 |
| 2022-02-15 | 74.94 | $75.98 | 329900 |
| 2022-02-14 | 74.62 | $74.39 | 428400 |
| 2022-02-11 | 74.75 | $74.91 | 317125 |
| 2022-02-10 | 74.74 | $75.18 | 359712 |
| 2022-02-09 | 74.64 | $75.80 | 273800 |
| 2022-02-08 | 74.33 | $76.02 | 380706 |
| 2022-02-07 | 73.89 | $74.37 | 238601 |
| 2022-02-04 | 73.89 | $74.46 | 245900 |
| 2022-02-03 | 73.86 | $73.34 | 258723 |
| 2022-02-02 | 74.18 | $73.38 | 495115 |
| 2022-02-01 | 74.58 | $73.97 | 300331 |
| 2022-01-31 | 74.87 | $73.25 | 798500 |
| 2022-01-28 | 75.46 | $73.34 | 430100 |
| 2022-01-27 | 76.15 | $73.83 | 553100 |
| 2022-01-26 | 76.83 | $74.77 | 586000 |
| 2022-01-25 | 77.35 | $75.92 | 473900 |
| 2022-01-24 | 77.60 | $75.99 | 551600 |
| 2022-01-21 | 77.86 | $74.58 | 408203 |
| 2022-01-20 | 78.61 | $75.87 | 454847 |
| 2022-01-19 | 79.08 | $77.33 | 521000 |
| 2022-01-18 | 79.16 | $78.17 | 409621 |
| 2022-01-14 | 78.96 | $79.55 | 296000 |
| 2022-01-13 | 78.24 | $79.41 | 420639 |
| 2022-01-12 | 77.38 | $78.64 | 397405 |
| 2022-01-11 | 76.54 | $78.14 | 377044 |
| 2022-01-10 | 75.66 | $77.61 | 410835 |
| 2022-01-07 | 74.73 | $77.19 | 391500 |
| 2022-01-06 | 73.71 | $76.01 | 342024 |
| 2022-01-05 | 72.84 | $74.04 | 396730 |
| 2022-01-04 | 72.40 | $74.22 | 595800 |
| 2022-01-03 | 71.81 | $72.67 | 451947 |
| 2021-12-31 | 71.59 | $72.30 | 283700 |
| 2021-12-30 | 71.44 | $72.35 | 200308 |
| 2021-12-29 | 71.25 | $72.71 | 227448 |
| 2021-12-28 | 70.92 | $72.44 | 235329 |
| 2021-12-27 | 70.62 | $71.94 | 217500 |
| 2021-12-23 | 70.42 | $71.56 | 241000 |
| 2021-12-22 | 70.33 | $71.30 | 271900 |
| 2021-12-21 | 70.31 | $70.87 | 238423 |
| 2021-12-20 | 70.45 | $69.33 | 330600 |
| 2021-12-17 | 71.13 | $70.69 | 1.3M |
| 2021-12-16 | 71.55 | $71.74 | 433400 |
| 2021-12-15 | 71.75 | $71.98 | 349900 |
| 2021-12-14 | 71.93 | $71.66 | 368900 |
| 2021-12-13 | 72.26 | $72.39 | 339434 |
| 2021-12-10 | 72.46 | $73.66 | 327305 |
| 2021-12-09 | 72.31 | $73.07 | 214000 |
| 2021-12-08 | 72.34 | $73.51 | 255100 |
| 2021-12-07 | 72.24 | $73.68 | 408733 |
| 2021-12-06 | 72.10 | $74.15 | 289740 |
| 2021-12-03 | 71.79 | $71.77 | 266037 |
| 2021-12-02 | 72.19 | $72.68 | 322800 |
| 2021-12-01 | 72.42 | $70.64 | 263300 |
| 2021-11-30 | 73.36 | $71.28 | 357917 |
| 2021-11-29 | 74.32 | $72.67 | 271141 |
| 2021-11-26 | 75.06 | $72.81 | 248100 |
| 2021-11-24 | 75.92 | $75.87 | 153446 |
| 2021-11-23 | 76.00 | $76.40 | 182400 |
| 2021-11-22 | 75.94 | $75.51 | 250000 |
| 2021-11-19 | 76.14 | $74.61 | 203900 |
| 2021-11-18 | 76.66 | $75.50 | 288300 |
| 2021-11-17 | 77.01 | $75.58 | 253400 |
| 2021-11-16 | 77.40 | $76.01 | 316200 |
| 2021-11-15 | 77.73 | $76.64 | 268000 |
| 2021-11-12 | 77.91 | $76.67 | 250400 |
| 2021-11-11 | 78.10 | $77.55 | 193736 |
| 2021-11-10 | 78.04 | $77.22 | 250400 |
| 2021-11-09 | 78.04 | $77.13 | 224600 |
| 2021-11-08 | 78.05 | $77.49 | 252500 |
| 2021-11-05 | 77.92 | $77.86 | 204100 |
| 2021-11-04 | 77.61 | $76.39 | 277631 |
| 2021-11-03 | 77.68 | $78.05 | 363000 |
| 2021-11-02 | 77.20 | $77.05 | 327600 |
| 2021-11-01 | 76.92 | $78.34 | 476900 |
| 2021-10-29 | 76.13 | $75.31 | 1.0M |
| 2021-10-28 | 76.11 | $75.09 | 360500 |
| 2021-10-27 | 76.12 | $73.87 | 494635 |
| 2021-10-26 | 76.50 | $75.99 | 364640 |
| 2021-10-25 | 76.26 | $75.36 | 311400 |
| 2021-10-22 | 76.13 | $75.96 | 215400 |
| 2021-10-21 | 75.75 | $75.60 | 235900 |
| 2021-10-20 | 75.38 | $76.24 | 224700 |
| 2021-10-19 | 74.68 | $74.67 | 232109 |
| 2021-10-18 | 74.31 | $73.94 | 225132 |
| 2021-10-15 | 74.06 | $73.46 | 298500 |
| 2021-10-14 | 73.87 | $73.99 | 209642 |
| 2021-10-13 | 73.46 | $72.99 | 282000 |
| 2021-10-12 | 73.24 | $72.84 | 188500 |
| 2021-10-11 | 72.99 | $72.38 | 184647 |
| 2021-10-08 | 72.82 | $72.76 | 187529 |
| 2021-10-07 | 72.46 | $72.43 | 250407 |
| 2021-10-06 | 72.10 | $71.36 | 468600 |
| 2021-10-05 | 71.97 | $72.03 | 509939 |
| 2021-10-04 | 71.59 | $73.40 | 332829 |
| 2021-10-01 | 70.67 | $72.88 | 492139 |
| 2021-09-30 | 69.69 | $71.13 | 422800 |
| 2021-09-29 | 69.04 | $71.64 | 274638 |
| 2021-09-28 | 68.09 | $70.54 | 396000 |
| 2021-09-27 | 67.27 | $70.80 | 425406 |
| 2021-09-24 | 66.20 | $67.68 | 380300 |
| 2021-09-23 | 65.90 | $67.66 | 264500 |
| 2021-09-22 | 65.55 | $66.28 | 227400 |
| 2021-09-21 | 65.59 | $65.52 | 239101 |
| 2021-09-20 | 65.89 | $66.08 | 511447 |
| 2021-09-17 | 66.10 | $66.03 | 869524 |
| 2021-09-16 | 66.40 | $65.83 | 253000 |
| 2021-09-15 | 66.84 | $66.23 | 265500 |
| 2021-09-14 | 67.27 | $65.56 | 340300 |
| 2021-09-13 | 68.02 | $67.11 | 300100 |
| 2021-09-10 | 68.45 | $66.80 | 448622 |
| 2021-09-09 | 69.09 | $67.91 | 315629 |
| 2021-09-08 | 69.51 | $68.28 | 277724 |
| 2021-09-07 | 69.92 | $68.85 | 277700 |
| 2021-09-03 | 70.23 | $70.14 | 410310 |
| 2021-09-02 | 70.20 | $69.71 | 421000 |
| 2021-09-01 | 70.29 | $69.27 | 390013 |
| 2021-08-31 | 70.55 | $69.88 | 292600 |
| 2021-08-30 | 70.65 | $69.76 | 178700 |
| 2021-08-27 | 70.82 | $71.19 | 374120 |
| 2021-08-26 | 70.55 | $69.81 | 203500 |
| 2021-08-25 | 70.66 | $70.70 | 136900 |
| 2021-08-24 | 70.51 | $70.51 | 179044 |
| 2021-08-23 | 70.38 | $70.57 | 202919 |
| 2021-08-20 | 70.19 | $70.29 | 244131 |
| 2021-08-19 | 70.04 | $69.01 | 305400 |
| 2021-08-18 | 70.27 | $69.39 | 304500 |
| 2021-08-17 | 70.41 | $70.38 | 357300 |
| 2021-08-16 | 70.27 | $70.77 | 221037 |
| 2021-08-13 | 69.97 | $70.26 | 209816 |
| 2021-08-12 | 69.77 | $70.85 | 236309 |
| 2021-08-11 | 69.32 | $70.91 | 219700 |
| 2021-08-10 | 68.77 | $69.58 | 291200 |
| 2021-08-09 | 68.52 | $69.11 | 390800 |
| 2021-08-06 | 68.37 | $69.84 | 429100 |
| 2021-08-05 | 67.97 | $69.18 | 301800 |
| 2021-08-04 | 67.70 | $68.18 | 397615 |
| 2021-08-03 | 67.70 | $67.86 | 339334 |
| 2021-08-02 | 67.82 | $67.26 | 376036 |
| 2021-07-30 | 68.17 | $68.19 | 1.4M |
| 2021-07-29 | 68.32 | $70.13 | 429900 |
| 2021-07-28 | 67.91 | $69.27 | 420536 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.06
2026-07-24
Close Price
$73.15
Vol: 885925
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.90
Average
49.93
Maximum
74.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 55.06 | $73.15 | 885925 |
| 2026-07-23 | 53.53 | $72.68 | 902228 |
| 2026-07-22 | 54.97 | $73.06 | 637600 |
| 2026-07-21 | 55.35 | $73.16 | 992902 |
| 2026-07-20 | 54.82 | $72.98 | 706400 |
| 2026-07-17 | 56.61 | $73.49 | 883923 |
| 2026-07-16 | 61.23 | $74.73 | 998100 |
| 2026-07-15 | 54.92 | $72.49 | 724600 |
| 2026-07-14 | 54.96 | $72.50 | 1.1M |
| 2026-07-13 | 55.61 | $72.68 | 922000 |
| 2026-07-10 | 53.59 | $71.99 | 996211 |
| 2026-07-09 | 52.12 | $71.50 | 1.3M |
| 2026-07-08 | 48.75 | $70.43 | 1.5M |
| 2026-07-07 | 54.09 | $72.01 | 1.3M |
| 2026-07-06 | 51.10 | $71.08 | 3.0M |
| 2026-07-02 | 50.50 | $70.90 | 4.8M |
| 2026-07-01 | 60.00 | $73.37 | 2.0M |
| 2026-06-30 | 58.99 | $73.03 | 3.6M |
| 2026-06-29 | 61.10 | $73.52 | 1.3M |
| 2026-06-26 | 64.88 | $74.36 | 1.5M |
| 2026-06-25 | 62.29 | $73.38 | 1.3M |
| 2026-06-24 | 60.07 | $72.60 | 1.2M |
| 2026-06-23 | 59.25 | $72.32 | 1.3M |
| 2026-06-22 | 57.01 | $71.57 | 826600 |
| 2026-06-18 | 55.84 | $71.19 | 1.6M |
| 2026-06-17 | 54.58 | $70.78 | 1.3M |
| 2026-06-16 | 57.72 | $71.60 | 674517 |
| 2026-06-15 | 56.44 | $71.16 | 981229 |
| 2026-06-12 | 62.63 | $72.67 | 898432 |
| 2026-06-11 | 59.47 | $71.54 | 745084 |
| 2026-06-10 | 58.19 | $71.11 | 1.1M |
| 2026-06-09 | 56.27 | $70.48 | 1.1M |
| 2026-06-08 | 53.37 | $69.58 | 1.2M |
| 2026-06-05 | 52.64 | $69.36 | 1.2M |
| 2026-06-04 | 50.61 | $68.75 | 1.0M |
| 2026-06-03 | 46.29 | $67.55 | 761318 |
| 2026-06-02 | 50.10 | $68.65 | 967900 |
| 2026-06-01 | 45.28 | $67.41 | 959700 |
| 2026-05-29 | 51.15 | $68.96 | 940177 |
| 2026-05-28 | 52.62 | $69.31 | 577500 |
| 2026-05-27 | 51.14 | $68.92 | 586800 |
| 2026-05-26 | 55.03 | $69.85 | 888700 |
| 2026-05-22 | 52.21 | $69.09 | 362400 |
| 2026-05-21 | 52.33 | $69.12 | 678941 |
| 2026-05-20 | 51.97 | $69.02 | 742237 |
| 2026-05-19 | 47.82 | $67.91 | 750700 |
| 2026-05-18 | 48.69 | $68.15 | 1.1M |
| 2026-05-15 | 41.82 | $66.50 | 635100 |
| 2026-05-14 | 43.53 | $67.01 | 737008 |
| 2026-05-13 | 40.25 | $66.29 | 955808 |
| 2026-05-12 | 45.36 | $67.76 | 1.3M |
| 2026-05-11 | 48.08 | $68.45 | 1.1M |
| 2026-05-08 | 51.52 | $69.26 | 603000 |
| 2026-05-07 | 52.22 | $69.42 | 868071 |
| 2026-05-06 | 55.26 | $70.10 | 821725 |
| 2026-05-05 | 53.17 | $69.55 | 773200 |
| 2026-05-04 | 49.18 | $68.58 | 694649 |
| 2026-05-01 | 52.46 | $69.33 | 978550 |
| 2026-04-30 | 53.92 | $69.65 | 1.0M |
| 2026-04-29 | 50.58 | $68.83 | 1.9M |
| 2026-04-28 | 53.50 | $69.48 | 694600 |
| 2026-04-27 | 53.50 | $69.48 | 631100 |
| 2026-04-24 | 50.23 | $68.66 | 677404 |
| 2026-04-23 | 54.54 | $69.63 | 1.0M |
| 2026-04-22 | 55.24 | $69.78 | 790800 |
| 2026-04-21 | 54.58 | $69.60 | 662846 |
| 2026-04-20 | 57.69 | $70.29 | 684400 |
| 2026-04-17 | 56.87 | $70.05 | 819940 |
| 2026-04-16 | 53.60 | $69.12 | 748400 |
| 2026-04-15 | 53.60 | $69.12 | 1.1M |
| 2026-04-14 | 52.01 | $68.67 | 912300 |
| 2026-04-13 | 54.00 | $69.18 | 1.4M |
| 2026-04-10 | 52.79 | $68.82 | 621925 |
| 2026-04-09 | 55.82 | $69.60 | 1.1M |
| 2026-04-08 | 52.32 | $68.55 | 1.7M |
| 2026-04-07 | 47.70 | $67.32 | 1.1M |
| 2026-04-06 | 47.30 | $67.22 | 644909 |
| 2026-04-02 | 46.54 | $67.02 | 1.0M |
| 2026-04-01 | 47.69 | $67.37 | 1.2M |
| 2026-03-31 | 47.01 | $67.18 | 835829 |
| 2026-03-30 | 41.20 | $65.65 | 842007 |
| 2026-03-27 | 40.02 | $65.36 | 781200 |
| 2026-03-26 | 43.09 | $66.44 | 919700 |
| 2026-03-25 | 42.15 | $66.20 | 811100 |
| 2026-03-24 | 42.74 | $66.41 | 1.2M |
| 2026-03-23 | 41.15 | $65.98 | 1.3M |
| 2026-03-20 | 36.09 | $64.69 | 3.2M |
| 2026-03-19 | 34.30 | $64.26 | 1.1M |
| 2026-03-18 | 33.60 | $64.09 | 1.2M |
| 2026-03-17 | 34.57 | $64.56 | 818200 |
| 2026-03-16 | 34.93 | $64.74 | 1.5M |
| 2026-03-13 | 33.22 | $64.28 | 1.5M |
| 2026-03-12 | 35.29 | $65.36 | 1.4M |
| 2026-03-11 | 36.22 | $65.83 | 1.1M |
| 2026-03-10 | 38.35 | $66.87 | 1.5M |
| 2026-03-09 | 39.90 | $67.59 | 1.8M |
| 2026-03-06 | 42.28 | $68.65 | 1.0M |
| 2026-03-05 | 44.19 | $69.46 | 1.3M |
| 2026-03-04 | 44.88 | $69.75 | 926721 |
| 2026-03-03 | 45.55 | $70.04 | 1.1M |
| 2026-03-02 | 47.60 | $70.91 | 1.4M |
| 2026-02-27 | 46.17 | $70.37 | 1.7M |
| 2026-02-26 | 51.44 | $72.51 | 911100 |
| 2026-02-25 | 49.17 | $71.63 | 898612 |
| 2026-02-24 | 47.40 | $70.96 | 1.3M |
| 2026-02-23 | 45.96 | $70.42 | 956600 |
| 2026-02-20 | 54.08 | $73.53 | 802600 |
| 2026-02-19 | 52.36 | $72.86 | 799200 |
| 2026-02-18 | 53.44 | $73.24 | 960400 |
| 2026-02-17 | 52.28 | $72.77 | 1.1M |
| 2026-02-13 | 51.94 | $72.63 | 1.7M |
| 2026-02-12 | 57.04 | $74.49 | 1.2M |
| 2026-02-11 | 61.81 | $76.03 | 2.7M |
| 2026-02-10 | 60.88 | $75.57 | 1.4M |
| 2026-02-09 | 59.43 | $74.86 | 1.6M |
| 2026-02-06 | 58.72 | $74.51 | 1.7M |
| 2026-02-05 | 55.64 | $73.06 | 1.9M |
| 2026-02-04 | 55.43 | $72.96 | 1.8M |
| 2026-02-03 | 50.39 | $70.78 | 1.6M |
| 2026-02-02 | 47.63 | $69.71 | 2.1M |
| 2026-01-30 | 45.75 | $69.01 | 1.8M |
| 2026-01-29 | 44.18 | $68.43 | 2.4M |
| 2026-01-28 | 40.44 | $67.11 | 5.1M |
| 2026-01-27 | 56.08 | $72.90 | 1.4M |
| 2026-01-26 | 53.33 | $71.97 | 1.0M |
| 2026-01-23 | 53.12 | $71.90 | 701900 |
| 2026-01-22 | 62.93 | $74.45 | 803139 |
| 2026-01-21 | 63.63 | $74.61 | 739300 |
| 2026-01-20 | 56.81 | $72.22 | 761947 |
| 2026-01-16 | 57.53 | $72.39 | 703400 |
| 2026-01-15 | 60.72 | $73.12 | 601000 |
| 2026-01-14 | 58.69 | $72.44 | 514472 |
| 2026-01-13 | 55.18 | $71.35 | 1.1M |
| 2026-01-12 | 55.89 | $71.52 | 847300 |
| 2026-01-09 | 60.13 | $72.51 | 1.1M |
| 2026-01-08 | 58.44 | $71.95 | 723500 |
| 2026-01-07 | 52.27 | $70.16 | 825022 |
| 2026-01-06 | 55.78 | $70.96 | 638200 |
| 2026-01-05 | 53.05 | $70.23 | 889443 |
| 2026-01-02 | 50.66 | $69.63 | 474840 |
| 2025-12-31 | 48.51 | $69.11 | 496200 |
| 2025-12-30 | 51.86 | $69.92 | 569248 |
| 2025-12-29 | 51.43 | $69.81 | 741320 |
| 2025-12-26 | 53.55 | $70.32 | 475900 |
| 2025-12-24 | 56.86 | $71.08 | 264400 |
| 2025-12-23 | 55.84 | $70.78 | 629600 |
| 2025-12-22 | 59.75 | $71.65 | 766817 |
| 2025-12-19 | 58.96 | $71.40 | 1.9M |
| 2025-12-18 | 58.90 | $71.38 | 909046 |
| 2025-12-17 | 61.23 | $71.92 | 794600 |
| 2025-12-16 | 60.07 | $71.50 | 829843 |
| 2025-12-15 | 62.18 | $72.00 | 1.1M |
| 2025-12-12 | 65.85 | $72.83 | 1.4M |
| 2025-12-11 | 68.82 | $73.47 | 955900 |
| 2025-12-10 | 67.72 | $72.96 | 1.3M |
| 2025-12-09 | 60.67 | $70.24 | 1.1M |
| 2025-12-08 | 63.22 | $70.77 | 989225 |
| 2025-12-05 | 62.83 | $70.63 | 788300 |
| 2025-12-04 | 61.72 | $70.23 | 997800 |
| 2025-12-03 | 61.23 | $70.05 | 853123 |
| 2025-12-02 | 58.63 | $69.13 | 838800 |
| 2025-12-01 | 60.09 | $69.48 | 774500 |
| 2025-11-28 | 57.91 | $68.71 | 312629 |
| 2025-11-26 | 58.42 | $68.84 | 836600 |
| 2025-11-25 | 60.57 | $69.39 | 1.1M |
| 2025-11-24 | 56.50 | $67.92 | 974716 |
| 2025-11-21 | 57.62 | $68.21 | 802739 |
| 2025-11-20 | 50.63 | $66.02 | 898600 |
| 2025-11-19 | 51.59 | $66.28 | 740800 |
| 2025-11-18 | 48.68 | $65.46 | 667400 |
| 2025-11-17 | 46.32 | $64.83 | 1.3M |
| 2025-11-14 | 53.68 | $66.81 | 778027 |
| 2025-11-13 | 53.97 | $66.88 | 1.0M |
| 2025-11-12 | 55.13 | $67.17 | 647400 |
| 2025-11-11 | 55.37 | $67.23 | 890831 |
| 2025-11-10 | 54.48 | $66.94 | 861500 |
| 2025-11-07 | 56.66 | $67.53 | 946800 |
| 2025-11-06 | 52.56 | $66.19 | 931635 |
| 2025-11-05 | 54.53 | $66.73 | 1.2M |
| 2025-11-04 | 53.42 | $66.37 | 1.6M |
| 2025-11-03 | 54.02 | $66.54 | 1.3M |
| 2025-10-31 | 51.87 | $65.82 | 1.4M |
| 2025-10-30 | 48.68 | $64.81 | 1.7M |
| 2025-10-29 | 49.64 | $65.12 | 2.6M |
| 2025-10-28 | 43.31 | $63.27 | 974600 |
| 2025-10-27 | 44.70 | $63.75 | 1.3M |
| 2025-10-24 | 41.98 | $63.01 | 975800 |
| 2025-10-23 | 42.46 | $63.19 | 885800 |
| 2025-10-22 | 41.39 | $62.89 | 912014 |
| 2025-10-21 | 42.77 | $63.44 | 841000 |
| 2025-10-20 | 44.23 | $64.01 | 1.1M |
| 2025-10-17 | 41.44 | $63.17 | 937341 |
| 2025-10-16 | 36.89 | $61.89 | 1.8M |
| 2025-10-15 | 44.71 | $64.92 | 932509 |
| 2025-10-14 | 48.49 | $66.09 | 909041 |
| 2025-10-13 | 41.83 | $64.42 | 704214 |
| 2025-10-10 | 34.94 | $62.98 | 980240 |
| 2025-10-09 | 41.72 | $65.06 | 465300 |
| 2025-10-08 | 42.90 | $65.37 | 526511 |
| 2025-10-07 | 43.77 | $65.60 | 520400 |
| 2025-10-06 | 45.65 | $66.09 | 993004 |
| 2025-10-03 | 44.40 | $65.82 | 1.1M |
| 2025-10-02 | 43.30 | $65.58 | 1.7M |
| 2025-10-01 | 48.54 | $66.96 | 1.5M |
| 2025-09-30 | 45.78 | $66.35 | 1.2M |
| 2025-09-29 | 44.01 | $65.97 | 926900 |
| 2025-09-26 | 46.20 | $66.55 | 857900 |
| 2025-09-25 | 43.96 | $66.06 | 799000 |
| 2025-09-24 | 40.81 | $65.40 | 839300 |
| 2025-09-23 | 39.43 | $65.12 | 897800 |
| 2025-09-22 | 40.65 | $65.50 | 913500 |
| 2025-09-19 | 42.21 | $65.98 | 1.9M |
| 2025-09-18 | 45.92 | $67.04 | 1.3M |
| 2025-09-17 | 40.18 | $65.82 | 1.5M |
| 2025-09-16 | 37.01 | $65.21 | 1.1M |
| 2025-09-15 | 39.11 | $65.86 | 794502 |
| 2025-09-12 | 46.79 | $67.84 | 1.0M |
| 2025-09-11 | 46.44 | $67.77 | 971547 |
| 2025-09-10 | 44.17 | $67.32 | 898135 |
| 2025-09-09 | 42.00 | $66.90 | 945301 |
| 2025-09-08 | 46.55 | $68.01 | 1.3M |
| 2025-09-05 | 46.64 | $68.03 | 1.5M |
| 2025-09-04 | 50.04 | $68.80 | 1.1M |
| 2025-09-03 | 49.99 | $68.79 | 757037 |
| 2025-09-02 | 51.18 | $69.06 | 578700 |
| 2025-08-29 | 51.48 | $69.13 | 769700 |
| 2025-08-28 | 52.35 | $69.34 | 1.9M |
| 2025-08-27 | 53.29 | $69.57 | 1.5M |
| 2025-08-26 | 52.59 | $69.37 | 1.1M |
| 2025-08-25 | 51.62 | $69.09 | 1.0M |
| 2025-08-22 | 53.82 | $69.68 | 1.2M |
| 2025-08-21 | 45.45 | $67.45 | 867800 |
| 2025-08-20 | 46.38 | $67.71 | 901912 |
| 2025-08-19 | 45.07 | $67.39 | 885525 |
| 2025-08-18 | 44.99 | $67.37 | 1.1M |
| 2025-08-15 | 44.21 | $67.17 | 786400 |
| 2025-08-14 | 47.82 | $68.30 | 652908 |
| 2025-08-13 | 48.35 | $68.46 | 759600 |
| 2025-08-12 | 43.72 | $67.21 | 1.1M |
| 2025-08-11 | 37.25 | $65.70 | 796222 |
| 2025-08-08 | 38.24 | $66.06 | 647400 |
| 2025-08-07 | 35.23 | $65.40 | 796100 |
| 2025-08-06 | 36.94 | $66.06 | 653500 |
| 2025-08-05 | 37.60 | $66.31 | 760150 |
| 2025-08-04 | 37.09 | $66.19 | 834500 |
| 2025-08-01 | 35.97 | $65.92 | 1.2M |
| 2025-07-31 | 37.62 | $66.62 | 1.4M |
| 2025-07-30 | 37.34 | $66.55 | 836016 |
| 2025-07-29 | 39.23 | $67.36 | 845800 |
| 2025-07-28 | 39.85 | $67.62 | 1.1M |
| 2025-07-25 | 40.03 | $67.70 | 1.1M |
| 2025-07-24 | 39.67 | $67.59 | 1.2M |
| 2025-07-23 | 44.14 | $69.53 | 1.3M |
| 2025-07-22 | 54.18 | $72.89 | 998400 |
| 2025-07-21 | 52.94 | $72.48 | 867704 |
| 2025-07-18 | 57.06 | $73.63 | 534147 |
| 2025-07-17 | 57.61 | $73.78 | 477800 |
| 2025-07-16 | 53.67 | $72.40 | 552517 |
| 2025-07-15 | 52.33 | $71.96 | 608200 |
| 2025-07-14 | 62.50 | $74.56 | 509123 |
| 2025-07-11 | 60.39 | $73.81 | 740200 |
| 2025-07-10 | 64.53 | $74.71 | 613700 |
| 2025-07-09 | 63.42 | $74.29 | 797034 |
| 2025-07-08 | 63.36 | $74.27 | 787533 |
| 2025-07-07 | 61.79 | $73.66 | 605903 |
| 2025-07-03 | 62.63 | $73.86 | 468900 |
| 2025-07-02 | 61.89 | $73.56 | 947200 |
| 2025-07-01 | 60.21 | $72.88 | 1.1M |
| 2025-06-30 | 52.45 | $70.24 | 973800 |
| 2025-06-27 | 52.05 | $70.12 | 1.2M |
| 2025-06-26 | 54.46 | $70.78 | 675017 |
| 2025-06-25 | 48.86 | $69.14 | 712600 |
| 2025-06-24 | 49.42 | $69.30 | 885700 |
| 2025-06-23 | 48.72 | $69.10 | 867318 |
| 2025-06-20 | 43.87 | $67.79 | 1.1M |
| 2025-06-18 | 43.52 | $67.70 | 508310 |
| 2025-06-17 | 41.80 | $67.25 | 610704 |
| 2025-06-16 | 43.10 | $67.72 | 520619 |
| 2025-06-13 | 42.78 | $67.63 | 621500 |
| 2025-06-12 | 48.79 | $69.68 | 515900 |
| 2025-06-11 | 49.73 | $69.97 | 482923 |
| 2025-06-10 | 53.00 | $70.95 | 600400 |
| 2025-06-09 | 50.74 | $70.23 | 409700 |
| 2025-06-06 | 50.01 | $70.00 | 582843 |
| 2025-06-05 | 44.91 | $68.49 | 485706 |
| 2025-06-04 | 46.92 | $69.16 | 726700 |
| 2025-06-03 | 48.82 | $69.77 | 755621 |
| 2025-06-02 | 46.32 | $69.03 | 468900 |
| 2025-05-30 | 48.19 | $69.65 | 581014 |
| 2025-05-29 | 49.64 | $70.12 | 470200 |
| 2025-05-28 | 46.87 | $69.26 | 950537 |
| 2025-05-27 | 51.47 | $70.73 | 603600 |
| 2025-05-23 | 48.39 | $69.79 | 551425 |
| 2025-05-22 | 48.77 | $69.91 | 772739 |
| 2025-05-21 | 48.89 | $69.95 | 604600 |
| 2025-05-20 | 55.39 | $71.96 | 615500 |
| 2025-05-19 | 58.21 | $72.73 | 615943 |
| 2025-05-16 | 57.84 | $72.59 | 813000 |
| 2025-05-15 | 56.83 | $72.20 | 610526 |
| 2025-05-14 | 56.68 | $72.14 | 715300 |
| 2025-05-13 | 60.78 | $73.35 | 571419 |
| 2025-05-12 | 62.20 | $73.75 | 883021 |
| 2025-05-09 | 56.22 | $71.28 | 544740 |
| 2025-05-08 | 55.79 | $71.12 | 635500 |
| 2025-05-07 | 50.57 | $69.31 | 1.1M |
| 2025-05-06 | 50.01 | $69.13 | 399200 |
| 2025-05-05 | 52.81 | $70.02 | 684932 |
| 2025-05-02 | 52.44 | $69.89 | 563617 |
| 2025-05-01 | 46.98 | $68.09 | 446200 |
| 2025-04-30 | 46.36 | $67.90 | 960633 |
| 2025-04-29 | 48.07 | $68.51 | 794600 |
| 2025-04-28 | 45.64 | $67.73 | 652800 |
| 2025-04-25 | 43.74 | $67.14 | 656434 |
| 2025-04-24 | 45.06 | $67.66 | 635114 |
| 2025-04-23 | 43.86 | $67.27 | 1.5M |
| 2025-04-22 | 43.53 | $67.16 | 999744 |
| 2025-04-21 | 38.42 | $65.53 | 689235 |
| 2025-04-17 | 38.97 | $65.80 | 467700 |
| 2025-04-16 | 38.47 | $65.64 | 567100 |
| 2025-04-15 | 39.00 | $65.92 | 831800 |
| 2025-04-14 | 38.16 | $65.63 | 1.2M |
| 2025-04-11 | 35.84 | $64.83 | 1.2M |
| 2025-04-10 | 33.96 | $64.19 | 764709 |
| 2025-04-09 | 39.48 | $67.40 | 674210 |
| 2025-04-08 | 26.65 | $63.76 | 624350 |
| 2025-04-07 | 26.99 | $63.99 | 764527 |
| 2025-04-04 | 27.65 | $64.44 | 1.0M |
| 2025-04-03 | 30.29 | $66.12 | 684523 |
| 2025-04-02 | 42.76 | $71.53 | 369300 |
| 2025-04-01 | 38.97 | $70.67 | 515600 |
| 2025-03-31 | 41.07 | $71.37 | 487119 |
| 2025-03-28 | 37.16 | $70.52 | 430923 |
| 2025-03-27 | 39.95 | $71.46 | 438819 |
| 2025-03-26 | 40.59 | $71.67 | 567300 |
| 2025-03-25 | 41.76 | $72.05 | 750200 |
| 2025-03-24 | 42.09 | $72.16 | 533400 |
| 2025-03-21 | 34.85 | $70.54 | 924179 |
| 2025-03-20 | 34.85 | $70.54 | 504900 |
| 2025-03-19 | 36.69 | $71.26 | 866925 |
| 2025-03-18 | 33.74 | $70.62 | 592700 |
| 2025-03-17 | 34.26 | $70.84 | 660725 |
| 2025-03-14 | 34.77 | $71.06 | 759936 |
| 2025-03-13 | 26.44 | $69.30 | 523000 |
| 2025-03-12 | 28.40 | $70.30 | 707600 |
| 2025-03-11 | 29.13 | $70.66 | 859300 |
| 2025-03-10 | 31.03 | $71.55 | 931426 |
| 2025-03-07 | 33.98 | $72.80 | 791500 |
| 2025-03-06 | 34.07 | $72.84 | 691224 |
| 2025-03-05 | 36.81 | $73.92 | 857983 |
| 2025-03-04 | 35.86 | $73.71 | 876212 |
| 2025-03-03 | 43.03 | $76.16 | 626331 |
| 2025-02-28 | 45.14 | $76.76 | 751000 |
| 2025-02-27 | 44.92 | $76.71 | 328746 |
| 2025-02-26 | 43.85 | $76.45 | 530400 |
| 2025-02-25 | 44.19 | $76.56 | 466232 |
| 2025-02-24 | 42.98 | $76.25 | 494246 |
| 2025-02-21 | 43.71 | $76.50 | 464300 |
| 2025-02-20 | 46.77 | $77.52 | 347443 |
| 2025-02-19 | 48.48 | $78.06 | 377200 |
| 2025-02-18 | 50.32 | $78.63 | 544220 |
| 2025-02-14 | 47.77 | $77.86 | 364211 |
| 2025-02-13 | 48.26 | $78.02 | 473500 |
| 2025-02-12 | 48.26 | $78.02 | 317400 |
| 2025-02-11 | 52.93 | $79.55 | 517500 |
| 2025-02-10 | 50.39 | $78.70 | 395434 |
| 2025-02-07 | 54.66 | $80.00 | 500112 |
| 2025-02-06 | 57.11 | $80.69 | 474400 |
| 2025-02-05 | 57.11 | $80.69 | 481746 |
| 2025-02-04 | 55.97 | $80.25 | 490527 |
| 2025-02-03 | 51.23 | $78.54 | 523800 |
| 2025-01-31 | 56.14 | $80.00 | 992100 |
| 2025-01-30 | 57.28 | $80.32 | 506800 |
| 2025-01-29 | 54.94 | $79.46 | 885023 |
| 2025-01-28 | 56.80 | $80.00 | 769500 |
| 2025-01-27 | 57.58 | $80.23 | 602946 |
| 2025-01-24 | 55.06 | $79.25 | 539000 |
| 2025-01-23 | 52.71 | $78.39 | 506707 |
| 2025-01-22 | 53.96 | $78.79 | 569043 |
| 2025-01-21 | 55.84 | $79.39 | 376926 |
| 2025-01-17 | 54.53 | $78.87 | 345800 |
| 2025-01-16 | 52.21 | $77.97 | 322400 |
| 2025-01-15 | 54.75 | $78.83 | 447246 |
| 2025-01-14 | 51.55 | $77.60 | 561200 |
| 2025-01-13 | 43.97 | $75.12 | 804900 |
| 2025-01-10 | 37.53 | $73.40 | 484844 |
| 2025-01-08 | 40.88 | $74.69 | 453644 |
| 2025-01-07 | 37.07 | $73.77 | 501900 |
| 2025-01-06 | 39.65 | $74.75 | 407000 |
| 2025-01-03 | 40.42 | $75.03 | 459500 |
| 2025-01-02 | 39.02 | $74.68 | 325447 |
| 2024-12-31 | 40.76 | $75.35 | 359840 |
| 2024-12-30 | 39.96 | $75.14 | 229900 |
| 2024-12-27 | 40.68 | $75.43 | 222224 |
| 2024-12-26 | 42.71 | $76.24 | 248730 |
| 2024-12-24 | 42.54 | $76.19 | 102900 |
| 2024-12-23 | 40.89 | $75.69 | 502100 |
| 2024-12-20 | 38.41 | $74.95 | 1.3M |
| 2024-12-19 | 35.48 | $74.11 | 634298 |
| 2024-12-18 | 37.90 | $75.30 | 661117 |
| 2024-12-17 | 45.67 | $78.42 | 554278 |
| 2024-12-16 | 50.63 | $79.99 | 433400 |
| 2024-12-13 | 50.73 | $80.02 | 385958 |
| 2024-12-12 | 54.19 | $81.04 | 387412 |
| 2024-12-11 | 57.36 | $81.91 | 401200 |
| 2024-12-10 | 55.46 | $81.24 | 405306 |
| 2024-12-09 | 54.42 | $80.88 | 419800 |
| 2024-12-06 | 58.18 | $81.93 | 291900 |
| 2024-12-05 | 59.07 | $82.17 | 310841 |
| 2024-12-04 | 63.72 | $83.38 | 257500 |
| 2024-12-03 | 63.63 | $83.34 | 425927 |
| 2024-12-02 | 65.04 | $83.71 | 340700 |
| 2024-11-29 | 65.12 | $83.73 | 221018 |
| 2024-11-27 | 66.71 | $84.17 | 387700 |
| 2024-11-26 | 68.75 | $84.73 | 559100 |
| 2024-11-25 | 69.99 | $85.07 | 802415 |
| 2024-11-22 | 68.78 | $84.30 | 538241 |
| 2024-11-21 | 65.43 | $82.34 | 429000 |
| 2024-11-20 | 64.23 | $81.70 | 402129 |
| 2024-11-19 | 64.66 | $81.83 | 346007 |
| 2024-11-18 | 66.55 | $82.41 | 483600 |
| 2024-11-15 | 66.84 | $82.50 | 578423 |
| 2024-11-14 | 66.21 | $82.09 | 556900 |
| 2024-11-13 | 68.83 | $82.95 | 900727 |
| 2024-11-12 | 68.95 | $82.99 | 701000 |
| 2024-11-11 | 67.93 | $82.23 | 669438 |
| 2024-11-08 | 64.87 | $80.09 | 486734 |
| 2024-11-07 | 62.88 | $78.83 | 765718 |
| 2024-11-06 | 68.90 | $80.88 | 1.2M |
| 2024-11-05 | 54.93 | $73.89 | 328800 |
| 2024-11-04 | 51.40 | $72.70 | 489007 |
| 2024-11-01 | 52.62 | $73.07 | 447924 |
| 2024-10-31 | 53.04 | $73.20 | 626400 |
| 2024-10-30 | 56.35 | $74.21 | 483919 |
| 2024-10-29 | 53.74 | $73.25 | 382523 |
| 2024-10-28 | 56.59 | $74.10 | 498300 |
| 2024-10-25 | 51.28 | $72.26 | 533000 |
| 2024-10-24 | 55.75 | $73.53 | 801800 |
| 2024-10-23 | 55.14 | $73.32 | 1.3M |
| 2024-10-22 | 52.95 | $72.58 | 771200 |
| 2024-10-21 | 48.99 | $71.34 | 648900 |
| 2024-10-18 | 54.78 | $72.98 | 596040 |
| 2024-10-17 | 62.23 | $74.73 | 710140 |
| 2024-10-16 | 60.51 | $74.14 | 612200 |
| 2024-10-15 | 56.67 | $72.93 | 725213 |
| 2024-10-14 | 56.63 | $72.92 | 308515 |
| 2024-10-11 | 55.70 | $72.63 | 389700 |
| 2024-10-10 | 49.37 | $70.86 | 385300 |
| 2024-10-09 | 50.26 | $71.09 | 462744 |
| 2024-10-08 | 47.29 | $70.33 | 358800 |
| 2024-10-07 | 48.12 | $70.56 | 399600 |
| 2024-10-04 | 49.36 | $70.91 | 328500 |
| 2024-10-03 | 46.15 | $70.06 | 270914 |
| 2024-10-02 | 46.51 | $70.17 | 509328 |
| 2024-10-01 | 46.51 | $70.17 | 433700 |
| 2024-09-30 | 53.01 | $72.07 | 480730 |
| 2024-09-27 | 48.43 | $70.80 | 415800 |
| 2024-09-26 | 50.69 | $71.41 | 470400 |
| 2024-09-25 | 49.14 | $70.99 | 495920 |
| 2024-09-24 | 50.39 | $71.34 | 558500 |
| 2024-09-23 | 54.18 | $72.35 | 559300 |
| 2024-09-20 | 55.15 | $72.60 | 2.0M |
| 2024-09-19 | 62.21 | $74.26 | 696535 |
| 2024-09-18 | 58.17 | $72.94 | 548700 |
| 2024-09-17 | 58.17 | $72.94 | 513300 |
| 2024-09-16 | 58.30 | $72.97 | 433106 |
| 2024-09-13 | 56.95 | $72.52 | 395000 |
| 2024-09-12 | 53.62 | $71.47 | 422500 |
| 2024-09-11 | 55.12 | $71.86 | 459239 |
| 2024-09-10 | 56.12 | $72.12 | 346200 |
| 2024-09-09 | 57.76 | $72.55 | 460900 |
| 2024-09-06 | 56.15 | $71.98 | 323213 |
| 2024-09-05 | 61.17 | $73.27 | 668800 |
| 2024-09-04 | 59.71 | $72.72 | 500709 |
| 2024-09-03 | 60.62 | $72.95 | 561848 |
| 2024-08-30 | 63.11 | $73.58 | 429400 |
| 2024-08-29 | 61.68 | $72.98 | 346200 |
| 2024-08-28 | 63.00 | $73.32 | 401100 |
| 2024-08-27 | 60.61 | $72.30 | 348846 |
| 2024-08-26 | 61.20 | $72.46 | 459415 |
| 2024-08-23 | 64.39 | $73.32 | 662005 |
| 2024-08-22 | 59.65 | $71.28 | 341200 |
| 2024-08-21 | 59.87 | $71.34 | 296144 |
| 2024-08-20 | 58.58 | $70.81 | 334620 |
| 2024-08-19 | 62.60 | $71.92 | 333345 |
| 2024-08-16 | 60.97 | $71.21 | 422800 |
| 2024-08-15 | 59.89 | $70.75 | 416736 |
| 2024-08-14 | 56.77 | $69.48 | 370100 |
| 2024-08-13 | 58.69 | $70.04 | 608132 |
| 2024-08-12 | 56.20 | $69.05 | 354200 |
| 2024-08-09 | 58.99 | $69.87 | 447425 |
| 2024-08-08 | 59.92 | $70.14 | 400239 |
| 2024-08-07 | 58.45 | $69.50 | 554200 |
| 2024-08-06 | 61.82 | $70.50 | 1.0M |
| 2024-08-05 | 60.21 | $69.76 | 1.4M |
| 2024-08-02 | 60.64 | $69.89 | 1.1M |
| 2024-08-01 | 61.34 | $70.11 | 619348 |
| 2024-07-31 | 69.74 | $72.52 | 1.3M |
| 2024-07-30 | 71.63 | $73.01 | 781900 |
| 2024-07-29 | 69.72 | $71.81 | 667350 |
| 2024-07-26 | 73.61 | $72.80 | 995100 |
| 2024-07-25 | 73.28 | $72.57 | 1.1M |
| 2024-07-24 | 71.31 | $71.24 | 1.4M |
| 2024-07-23 | 68.52 | $69.55 | 991800 |
| 2024-07-22 | 67.79 | $69.14 | 491700 |
| 2024-07-19 | 65.75 | $68.02 | 442400 |
| 2024-07-18 | 65.28 | $67.77 | 689300 |
| 2024-07-17 | 71.55 | $69.46 | 957100 |
| 2024-07-16 | 69.31 | $68.11 | 1.1M |
| 2024-07-15 | 63.60 | $65.27 | 475204 |
| 2024-07-12 | 59.91 | $63.79 | 738800 |
| 2024-07-11 | 61.02 | $64.07 | 848400 |
| 2024-07-10 | 53.42 | $61.48 | 382101 |
| 2024-07-09 | 50.09 | $60.55 | 451204 |
| 2024-07-08 | 44.74 | $59.22 | 362200 |
| 2024-07-05 | 45.30 | $59.38 | 1.1M |
| 2024-07-03 | 49.37 | $60.50 | 299506 |
| 2024-07-02 | 52.16 | $61.20 | 406027 |
| 2024-07-01 | 49.77 | $60.58 | 746400 |
| 2024-06-28 | 52.00 | $61.14 | 874337 |
| 2024-06-27 | 48.44 | $60.23 | 496718 |
| 2024-06-26 | 45.18 | $59.46 | 619500 |
| 2024-06-25 | 43.13 | $59.00 | 423300 |
| 2024-06-24 | 44.97 | $59.53 | 467000 |
| 2024-06-21 | 41.68 | $58.79 | 989200 |
| 2024-06-20 | 42.46 | $59.03 | 560800 |
| 2024-06-18 | 41.41 | $58.79 | 422400 |
| 2024-06-17 | 41.86 | $58.94 | 595100 |
| 2024-06-14 | 35.45 | $57.50 | 453515 |
| 2024-06-13 | 38.11 | $58.46 | 442800 |
| 2024-06-12 | 40.88 | $59.37 | 703618 |
| 2024-06-11 | 35.82 | $58.33 | 904802 |
| 2024-06-10 | 36.05 | $58.41 | 740330 |
| 2024-06-07 | 38.58 | $59.29 | 636812 |
| 2024-06-06 | 39.30 | $59.53 | 915500 |
| 2024-06-05 | 40.77 | $60.02 | 428400 |
| 2024-06-04 | 43.21 | $60.80 | 497603 |
| 2024-06-03 | 43.95 | $61.03 | 318400 |
| 2024-05-31 | 48.26 | $62.30 | 471541 |
| 2024-05-30 | 46.53 | $61.86 | 258400 |
| 2024-05-29 | 41.74 | $60.72 | 415500 |
| 2024-05-28 | 44.71 | $61.61 | 381637 |
| 2024-05-24 | 46.41 | $62.09 | 244900 |
| 2024-05-23 | 45.76 | $61.93 | 353549 |
| 2024-05-22 | 50.45 | $63.22 | 280313 |
| 2024-05-21 | 55.01 | $64.32 | 409045 |
| 2024-05-20 | 53.64 | $63.94 | 569200 |
| 2024-05-17 | 59.01 | $65.13 | 675547 |
| 2024-05-16 | 54.34 | $63.85 | 419838 |
| 2024-05-15 | 54.80 | $63.95 | 291926 |
| 2024-05-14 | 54.47 | $63.86 | 460217 |
| 2024-05-13 | 52.89 | $63.43 | 339217 |
| 2024-05-10 | 51.22 | $62.98 | 609300 |
| 2024-05-09 | 53.26 | $63.49 | 387700 |
| 2024-05-08 | 52.41 | $63.25 | 475515 |
| 2024-05-07 | 51.93 | $63.11 | 495100 |
| 2024-05-06 | 52.69 | $63.32 | 369100 |
| 2024-05-03 | 51.89 | $63.07 | 445700 |
| 2024-05-02 | 50.13 | $62.52 | 545443 |
| 2024-05-01 | 50.45 | $62.62 | 453849 |
| 2024-04-30 | 48.43 | $61.97 | 553014 |
| 2024-04-29 | 50.32 | $62.60 | 807601 |
| 2024-04-26 | 53.30 | $63.55 | 640645 |
| 2024-04-25 | 55.20 | $64.13 | 812807 |
| 2024-04-24 | 58.44 | $65.08 | 790445 |
| 2024-04-23 | 51.70 | $62.70 | 521404 |
| 2024-04-22 | 49.06 | $61.90 | 377927 |
| 2024-04-19 | 45.03 | $60.77 | 633300 |
| 2024-04-18 | 40.77 | $59.69 | 397700 |
| 2024-04-17 | 39.54 | $59.39 | 402500 |
| 2024-04-16 | 38.89 | $59.23 | 362511 |
| 2024-04-15 | 41.58 | $60.25 | 482400 |
| 2024-04-12 | 41.88 | $60.36 | 405800 |
| 2024-04-11 | 43.63 | $61.01 | 237514 |
| 2024-04-10 | 43.95 | $61.13 | 471902 |
| 2024-04-09 | 52.86 | $64.02 | 378811 |
| 2024-04-08 | 53.72 | $64.26 | 317901 |
| 2024-04-05 | 50.97 | $63.39 | 369800 |
| 2024-04-04 | 48.99 | $62.79 | 298740 |
| 2024-04-03 | 49.27 | $62.88 | 312209 |
| 2024-04-02 | 49.37 | $62.91 | 376500 |
| 2024-04-01 | 53.95 | $64.37 | 500520 |
| 2024-03-28 | 58.98 | $65.78 | 640500 |
| 2024-03-27 | 57.04 | $65.06 | 559535 |
| 2024-03-26 | 49.90 | $62.78 | 609800 |
| 2024-03-25 | 50.04 | $62.82 | 257227 |
| 2024-03-22 | 50.74 | $63.03 | 630600 |
| 2024-03-21 | 52.10 | $63.44 | 565324 |
| 2024-03-20 | 48.60 | $62.34 | 562400 |
| 2024-03-19 | 42.86 | $60.75 | 447300 |
| 2024-03-18 | 41.18 | $60.32 | 516919 |
| 2024-03-15 | 41.97 | $60.61 | 1.3M |
| 2024-03-14 | 41.86 | $60.58 | 523941 |
| 2024-03-13 | 47.13 | $62.44 | 318800 |
| 2024-03-12 | 47.55 | $62.58 | 313225 |
| 2024-03-11 | 49.22 | $63.13 | 330200 |
| 2024-03-08 | 49.04 | $63.07 | 485039 |
| 2024-03-07 | 51.29 | $63.83 | 356100 |
| 2024-03-06 | 50.35 | $63.50 | 660700 |
| 2024-03-05 | 54.96 | $65.01 | 586200 |
| 2024-03-04 | 47.02 | $62.41 | 447100 |
| 2024-03-01 | 45.08 | $61.86 | 551709 |
| 2024-02-29 | 46.71 | $62.41 | 463121 |
| 2024-02-28 | 44.05 | $61.65 | 391609 |
| 2024-02-27 | 47.51 | $62.82 | 549621 |
| 2024-02-26 | 44.54 | $61.98 | 625828 |
| 2024-02-23 | 47.69 | $63.01 | 302600 |
| 2024-02-22 | 47.72 | $63.02 | 355918 |
| 2024-02-21 | 48.35 | $63.23 | 511800 |
| 2024-02-20 | 46.82 | $62.75 | 383900 |
| 2024-02-16 | 48.79 | $63.44 | 469220 |
| 2024-02-15 | 51.21 | $64.26 | 617700 |
| 2024-02-14 | 48.42 | $63.32 | 536419 |
| 2024-02-13 | 44.37 | $62.06 | 1.1M |
| 2024-02-12 | 50.60 | $64.14 | 601564 |
| 2024-02-09 | 47.75 | $63.29 | 541835 |
| 2024-02-08 | 43.57 | $62.14 | 579700 |
| 2024-02-07 | 42.89 | $61.96 | 841600 |
| 2024-02-06 | 44.27 | $62.45 | 733500 |
| 2024-02-05 | 42.66 | $62.00 | 714900 |
| 2024-02-02 | 44.65 | $62.73 | 787800 |
| 2024-02-01 | 44.67 | $62.74 | 886319 |
| 2024-01-31 | 47.90 | $63.91 | 948639 |
| 2024-01-30 | 56.91 | $66.61 | 545600 |
| 2024-01-29 | 58.42 | $67.00 | 560133 |
| 2024-01-26 | 54.77 | $65.75 | 594100 |
| 2024-01-25 | 53.66 | $65.39 | 963330 |
| 2024-01-24 | 52.23 | $64.93 | 1.5M |
| 2024-01-23 | 54.05 | $65.46 | 849200 |
| 2024-01-22 | 59.48 | $66.92 | 626100 |
| 2024-01-19 | 57.42 | $66.18 | 700300 |
| 2024-01-18 | 52.77 | $64.67 | 521308 |
| 2024-01-17 | 50.06 | $63.88 | 845216 |
| 2024-01-16 | 49.43 | $63.70 | 581644 |
| 2024-01-12 | 52.98 | $64.71 | 418610 |
| 2024-01-11 | 55.58 | $65.40 | 607017 |
| 2024-01-10 | 56.77 | $65.71 | 434020 |
| 2024-01-09 | 56.25 | $65.53 | 336604 |
| 2024-01-08 | 59.58 | $66.42 | 442800 |
| 2024-01-05 | 58.70 | $66.08 | 893800 |
| 2024-01-04 | 58.29 | $65.92 | 554500 |
| 2024-01-03 | 58.26 | $65.91 | 779324 |
| 2024-01-02 | 67.44 | $68.34 | 588000 |
| 2023-12-29 | 66.17 | $67.73 | 345725 |
| 2023-12-28 | 69.65 | $68.55 | 422545 |
| 2023-12-27 | 69.25 | $68.34 | 434300 |
| 2023-12-26 | 69.07 | $68.24 | 388500 |
| 2023-12-22 | 67.43 | $67.34 | 449203 |
| 2023-12-21 | 66.40 | $66.79 | 545336 |
| 2023-12-20 | 64.01 | $65.58 | 554400 |
| 2023-12-19 | 69.60 | $67.02 | 552341 |
| 2023-12-18 | 67.96 | $66.13 | 522200 |
| 2023-12-15 | 70.11 | $66.66 | 1.6M |
| 2023-12-14 | 74.00 | $67.59 | 1.3M |
| 2023-12-13 | 69.30 | $64.89 | 1.6M |
| 2023-12-12 | 64.09 | $62.61 | 312837 |
| 2023-12-11 | 65.95 | $63.01 | 398800 |
| 2023-12-08 | 66.09 | $63.04 | 465800 |
| 2023-12-07 | 65.84 | $62.93 | 588336 |
| 2023-12-06 | 64.50 | $62.33 | 612447 |
| 2023-12-05 | 65.77 | $62.64 | 355203 |
| 2023-12-04 | 68.32 | $63.26 | 685600 |
| 2023-12-01 | 67.84 | $63.01 | 1.0M |
| 2023-11-30 | 61.96 | $60.31 | 761500 |
| 2023-11-29 | 60.72 | $59.82 | 822407 |
| 2023-11-28 | 56.99 | $58.45 | 283300 |
| 2023-11-27 | 57.83 | $58.67 | 389703 |
| 2023-11-24 | 58.42 | $58.83 | 106800 |
| 2023-11-22 | 58.19 | $58.74 | 228800 |
| 2023-11-21 | 57.33 | $58.39 | 285100 |
| 2023-11-20 | 62.00 | $59.73 | 338245 |
| 2023-11-17 | 62.51 | $59.87 | 521300 |
| 2023-11-16 | 60.70 | $59.04 | 551400 |
| 2023-11-15 | 62.18 | $59.47 | 555700 |
| 2023-11-14 | 60.92 | $58.87 | 743200 |
| 2023-11-13 | 51.89 | $55.31 | 395200 |
| 2023-11-10 | 51.83 | $55.29 | 468223 |
| 2023-11-09 | 50.62 | $54.87 | 580106 |
| 2023-11-08 | 54.95 | $56.25 | 471100 |
| 2023-11-07 | 56.41 | $56.69 | 481917 |
| 2023-11-06 | 57.30 | $56.96 | 550308 |
| 2023-11-03 | 60.62 | $57.95 | 838512 |
| 2023-11-02 | 56.90 | $56.40 | 853233 |
| 2023-11-01 | 51.42 | $54.45 | 1.0M |
| 2023-10-31 | 51.70 | $54.54 | 838339 |
| 2023-10-30 | 50.26 | $54.05 | 683127 |
| 2023-10-27 | 49.62 | $53.83 | 1.5M |
| 2023-10-26 | 51.84 | $54.60 | 1.4M |
| 2023-10-25 | 44.18 | $52.12 | 1.2M |
| 2023-10-24 | 36.47 | $50.13 | 634300 |
| 2023-10-23 | 37.36 | $50.49 | 688744 |
| 2023-10-20 | 37.94 | $50.73 | 925225 |
| 2023-10-19 | 42.91 | $52.60 | 718119 |
| 2023-10-18 | 42.53 | $52.50 | 473505 |
| 2023-10-17 | 48.33 | $54.39 | 737036 |
| 2023-10-16 | 42.58 | $52.93 | 473210 |
| 2023-10-13 | 36.86 | $51.68 | 486232 |
| 2023-10-12 | 38.67 | $52.30 | 792100 |
| 2023-10-11 | 41.86 | $53.31 | 734200 |
| 2023-10-10 | 43.00 | $53.65 | 529200 |
| 2023-10-09 | 40.47 | $53.09 | 343100 |
| 2023-10-06 | 41.31 | $53.36 | 461500 |
| 2023-10-05 | 40.71 | $53.22 | 409865 |
| 2023-10-04 | 36.39 | $52.25 | 813039 |
| 2023-10-03 | 34.76 | $51.90 | 534900 |
| 2023-10-02 | 38.16 | $53.18 | 520400 |
| 2023-09-29 | 42.46 | $54.58 | 510069 |
| 2023-09-28 | 38.81 | $53.80 | 666300 |
| 2023-09-27 | 34.01 | $52.86 | 396900 |
| 2023-09-26 | 36.01 | $53.56 | 419731 |
| 2023-09-25 | 37.97 | $54.21 | 361722 |
| 2023-09-22 | 35.77 | $53.78 | 469100 |
| 2023-09-21 | 38.23 | $54.60 | 660447 |
| 2023-09-20 | 42.50 | $55.86 | 652043 |
| 2023-09-19 | 44.69 | $56.44 | 665828 |
| 2023-09-18 | 44.72 | $56.45 | 881048 |
| 2023-09-15 | 46.20 | $56.85 | 1.6M |
| 2023-09-14 | 46.35 | $56.89 | 692615 |
| 2023-09-13 | 42.24 | $55.94 | 475600 |
| 2023-09-12 | 42.63 | $56.06 | 426620 |
| 2023-09-11 | 42.17 | $55.95 | 537911 |
| 2023-09-08 | 42.83 | $56.17 | 351344 |
| 2023-09-07 | 40.15 | $55.51 | 712300 |
| 2023-09-06 | 43.18 | $56.55 | 458100 |
| 2023-09-05 | 44.53 | $56.99 | 442633 |
| 2023-09-01 | 49.25 | $58.41 | 553000 |
| 2023-08-31 | 42.75 | $56.81 | 752306 |
| 2023-08-30 | 41.78 | $56.59 | 365500 |
| 2023-08-29 | 42.56 | $56.84 | 368420 |
| 2023-08-28 | 42.11 | $56.73 | 549311 |
| 2023-08-25 | 40.28 | $56.28 | 388900 |
| 2023-08-24 | 41.27 | $56.64 | 337004 |
| 2023-08-23 | 40.73 | $56.50 | 444236 |
| 2023-08-22 | 37.95 | $55.78 | 443821 |
| 2023-08-21 | 41.92 | $57.31 | 585300 |
| 2023-08-18 | 40.92 | $57.05 | 1.0M |
| 2023-08-17 | 40.78 | $57.01 | 473700 |
| 2023-08-16 | 37.96 | $56.25 | 606932 |
| 2023-08-15 | 39.31 | $56.83 | 649500 |
| 2023-08-14 | 45.46 | $59.14 | 520000 |
| 2023-08-11 | 49.89 | $60.52 | 393600 |
| 2023-08-10 | 49.28 | $60.34 | 516300 |
| 2023-08-09 | 48.34 | $60.06 | 500300 |
| 2023-08-08 | 51.56 | $61.06 | 715100 |
| 2023-08-07 | 56.60 | $62.47 | 800326 |
| 2023-08-04 | 57.20 | $62.63 | 618500 |
| 2023-08-03 | 58.65 | $63.02 | 422500 |
| 2023-08-02 | 58.76 | $63.05 | 592519 |
| 2023-08-01 | 59.21 | $63.18 | 634335 |
| 2023-07-31 | 59.68 | $63.32 | 5.2M |
| 2023-07-28 | 59.29 | $63.14 | 973700 |
| 2023-07-27 | 57.16 | $62.18 | 899915 |
| 2023-07-26 | 58.80 | $62.72 | 1.6M |
| 2023-07-25 | 55.68 | $61.32 | 815600 |
| 2023-07-24 | 58.32 | $62.20 | 895100 |
| 2023-07-21 | 56.21 | $61.26 | 626341 |
| 2023-07-20 | 58.95 | $62.17 | 1.2M |
| 2023-07-19 | 60.18 | $62.57 | 1.0M |
| 2023-07-18 | 57.40 | $61.25 | 957400 |
| 2023-07-17 | 50.35 | $58.42 | 730900 |
| 2023-07-14 | 46.44 | $57.11 | 891506 |
| 2023-07-13 | 50.22 | $58.43 | 637900 |
| 2023-07-12 | 48.72 | $57.93 | 565100 |
| 2023-07-11 | 46.00 | $57.05 | 637400 |
| 2023-07-10 | 43.37 | $56.24 | 592800 |
| 2023-07-07 | 41.71 | $55.74 | 1.4M |
| 2023-07-06 | 41.45 | $55.66 | 627820 |
| 2023-07-05 | 42.44 | $56.10 | 686300 |
| 2023-07-03 | 46.12 | $57.64 | 354808 |
| 2023-06-30 | 42.56 | $56.48 | 346518 |
| 2023-06-29 | 44.11 | $57.13 | 488134 |
| 2023-06-28 | 42.07 | $56.47 | 462226 |
| 2023-06-27 | 43.23 | $56.98 | 657133 |
| 2023-06-26 | 40.67 | $56.14 | 865500 |
| 2023-06-23 | 38.64 | $55.49 | 986023 |
| 2023-06-22 | 40.55 | $56.43 | 799245 |
| 2023-06-21 | 45.07 | $58.44 | 614425 |
| 2023-06-20 | 45.52 | $58.63 | 590100 |
| 2023-06-16 | 47.34 | $59.39 | 1.2M |
| 2023-06-15 | 47.89 | $59.62 | 722023 |
| 2023-06-14 | 46.29 | $59.00 | 697004 |
| 2023-06-13 | 49.37 | $60.33 | 628515 |
| 2023-06-12 | 48.09 | $59.81 | 832313 |
| 2023-06-09 | 50.62 | $60.89 | 420100 |
| 2023-06-08 | 51.70 | $61.34 | 450800 |
| 2023-06-07 | 53.66 | $62.15 | 574600 |
| 2023-06-06 | 49.69 | $60.37 | 1.1M |
| 2023-06-05 | 47.12 | $59.31 | 626608 |
| 2023-06-02 | 49.26 | $60.26 | 695400 |
| 2023-06-01 | 44.42 | $58.34 | 700422 |
| 2023-05-31 | 41.21 | $57.18 | 1.0M |
| 2023-05-30 | 43.69 | $58.38 | 477424 |
| 2023-05-26 | 43.20 | $58.20 | 478200 |
| 2023-05-25 | 42.04 | $57.76 | 990800 |
| 2023-05-24 | 43.34 | $58.44 | 598405 |
| 2023-05-23 | 46.71 | $60.10 | 1.1M |
| 2023-05-22 | 48.80 | $61.06 | 487100 |
| 2023-05-19 | 47.00 | $60.29 | 802922 |
| 2023-05-18 | 49.42 | $61.42 | 635800 |
| 2023-05-17 | 50.67 | $61.99 | 780609 |
| 2023-05-16 | 43.26 | $58.90 | 880042 |
| 2023-05-15 | 47.04 | $60.64 | 622800 |
| 2023-05-12 | 41.98 | $58.81 | 696829 |
| 2023-05-11 | 41.72 | $58.72 | 745116 |
| 2023-05-10 | 44.89 | $60.21 | 683729 |
| 2023-05-09 | 44.81 | $60.18 | 631005 |
| 2023-05-08 | 43.64 | $59.73 | 453000 |
| 2023-05-05 | 47.81 | $61.68 | 1.1M |
| 2023-05-04 | 40.50 | $59.04 | 1.3M |
| 2023-05-03 | 41.89 | $59.70 | 1.4M |
| 2023-05-02 | 40.24 | $59.14 | 872400 |
| 2023-05-01 | 45.00 | $61.33 | 564100 |
| 2023-04-28 | 48.20 | $62.62 | 3.3M |
| 2023-04-27 | 47.46 | $62.35 | 940732 |
| 2023-04-26 | 41.40 | $60.30 | 717300 |
| 2023-04-25 | 37.03 | $59.00 | 913900 |
| 2023-04-24 | 40.72 | $60.66 | 518700 |
| 2023-04-21 | 40.65 | $60.64 | 512438 |
| 2023-04-20 | 41.53 | $61.03 | 503028 |
| 2023-04-19 | 42.62 | $61.52 | 532500 |
| 2023-04-18 | 39.03 | $60.37 | 578900 |
| 2023-04-17 | 41.07 | $61.33 | 513500 |
| 2023-04-14 | 35.68 | $59.71 | 794300 |
| 2023-04-13 | 38.89 | $61.25 | 485207 |
| 2023-04-12 | 36.97 | $60.70 | 486200 |
| 2023-04-11 | 38.83 | $61.58 | 350700 |
| 2023-04-10 | 37.71 | $61.25 | 499100 |
| 2023-04-06 | 35.51 | $60.60 | 804402 |
| 2023-04-05 | 33.70 | $60.07 | 517300 |
| 2023-04-04 | 34.02 | $60.26 | 654600 |
| 2023-04-03 | 35.09 | $60.89 | 654436 |
| 2023-03-31 | 36.17 | $61.52 | 733232 |
| 2023-03-30 | 33.87 | $60.77 | 878300 |
| 2023-03-29 | 36.54 | $62.37 | 478011 |
| 2023-03-28 | 35.88 | $62.15 | 503300 |
| 2023-03-27 | 36.22 | $62.36 | 804300 |
| 2023-03-24 | 37.20 | $62.97 | 1.8M |
| 2023-03-23 | 29.12 | $60.26 | 1.0M |
| 2023-03-22 | 30.24 | $61.08 | 622800 |
| 2023-03-21 | 34.20 | $63.68 | 833604 |
| 2023-03-20 | 28.97 | $62.14 | 900427 |
| 2023-03-17 | 28.12 | $61.90 | 1.5M |
| 2023-03-16 | 32.34 | $64.67 | 1.2M |
| 2023-03-15 | 31.39 | $64.40 | 1.5M |
| 2023-03-14 | 22.90 | $62.18 | 1.4M |
| 2023-03-13 | 22.98 | $62.24 | 3.7M |
| 2023-03-10 | 25.37 | $64.11 | 2.8M |
| 2023-03-09 | 30.14 | $67.10 | 797938 |
| 2023-03-08 | 37.18 | $70.27 | 469413 |
| 2023-03-07 | 37.71 | $70.47 | 385900 |
| 2023-03-06 | 41.73 | $71.90 | 429228 |
| 2023-03-03 | 42.98 | $72.31 | 365300 |
| 2023-03-02 | 38.78 | $71.32 | 604246 |
| 2023-03-01 | 42.12 | $72.44 | 660400 |
| 2023-02-28 | 45.62 | $73.49 | 581221 |
| 2023-02-27 | 45.16 | $73.38 | 446800 |
| 2023-02-24 | 47.70 | $74.12 | 411245 |
| 2023-02-23 | 47.59 | $74.09 | 410800 |
| 2023-02-22 | 47.66 | $74.11 | 488022 |
| 2023-02-21 | 48.87 | $74.49 | 631200 |
| 2023-02-17 | 50.58 | $75.02 | 418900 |
| 2023-02-16 | 49.41 | $74.65 | 370833 |
| 2023-02-15 | 52.75 | $75.69 | 525929 |
| 2023-02-14 | 52.40 | $75.57 | 397300 |
| 2023-02-13 | 56.01 | $76.66 | 353302 |
| 2023-02-10 | 54.28 | $76.03 | 422400 |
| 2023-02-09 | 55.80 | $76.49 | 471500 |
| 2023-02-08 | 60.12 | $77.73 | 447039 |
| 2023-02-07 | 63.19 | $78.55 | 624500 |
| 2023-02-06 | 61.51 | $77.81 | 373300 |
| 2023-02-03 | 63.14 | $78.25 | 527120 |
| 2023-02-02 | 61.55 | $77.53 | 484806 |
| 2023-02-01 | 59.65 | $76.70 | 521600 |
| 2023-01-31 | 57.63 | $75.86 | 1.2M |
| 2023-01-30 | 53.33 | $74.23 | 418700 |
| 2023-01-27 | 54.66 | $74.64 | 541700 |
| 2023-01-26 | 55.10 | $74.78 | 782013 |
| 2023-01-25 | 57.65 | $75.58 | 896200 |
| 2023-01-24 | 50.09 | $72.82 | 680827 |
| 2023-01-23 | 56.74 | $74.73 | 604600 |
| 2023-01-20 | 53.49 | $73.67 | 424945 |
| 2023-01-19 | 49.12 | $72.40 | 446800 |
| 2023-01-18 | 50.91 | $72.90 | 459900 |
| 2023-01-17 | 57.06 | $74.46 | 310881 |
| 2023-01-13 | 59.51 | $75.02 | 386824 |
| 2023-01-12 | 59.30 | $74.95 | 399221 |
| 2023-01-11 | 55.39 | $73.69 | 283739 |
| 2023-01-10 | 56.96 | $74.07 | 303600 |
| 2023-01-09 | 55.12 | $73.49 | 311214 |
| 2023-01-06 | 58.83 | $74.39 | 336140 |
| 2023-01-05 | 52.20 | $72.44 | 267500 |
| 2023-01-04 | 52.91 | $72.61 | 438537 |
| 2023-01-03 | 51.17 | $72.14 | 474700 |
| 2022-12-30 | 53.31 | $72.68 | 456400 |
| 2022-12-29 | 54.35 | $72.94 | 378300 |
| 2022-12-28 | 49.85 | $71.68 | 279641 |
| 2022-12-27 | 50.00 | $71.72 | 196800 |
| 2022-12-23 | 48.88 | $71.41 | 271121 |
| 2022-12-22 | 48.05 | $71.18 | 411319 |
| 2022-12-21 | 47.67 | $71.07 | 610037 |
| 2022-12-20 | 40.52 | $69.18 | 456700 |
| 2022-12-19 | 37.56 | $68.49 | 281800 |
| 2022-12-16 | 37.00 | $68.36 | 973300 |
| 2022-12-15 | 36.21 | $68.17 | 566000 |
| 2022-12-14 | 38.21 | $69.00 | 534225 |
| 2022-12-13 | 40.22 | $69.79 | 610000 |
| 2022-12-12 | 43.41 | $70.95 | 400500 |
| 2022-12-09 | 44.36 | $71.28 | 515200 |
| 2022-12-08 | 45.98 | $71.84 | 366441 |
| 2022-12-07 | 46.04 | $71.86 | 313000 |
| 2022-12-06 | 45.56 | $71.71 | 473800 |
| 2022-12-05 | 47.27 | $72.35 | 345400 |
| 2022-12-02 | 56.20 | $75.20 | 276300 |
| 2022-12-01 | 56.20 | $75.20 | 316929 |
| 2022-11-30 | 57.47 | $75.57 | 647000 |
| 2022-11-29 | 54.43 | $74.42 | 229900 |
| 2022-11-28 | 53.83 | $74.20 | 323709 |
| 2022-11-25 | 60.75 | $76.20 | 87900 |
| 2022-11-23 | 58.97 | $75.49 | 409800 |
| 2022-11-22 | 59.04 | $75.51 | 308217 |
| 2022-11-21 | 55.94 | $74.29 | 351300 |
| 2022-11-18 | 54.66 | $73.81 | 362800 |
| 2022-11-17 | 52.44 | $73.00 | 442400 |
| 2022-11-16 | 55.09 | $73.84 | 444600 |
| 2022-11-15 | 54.78 | $73.72 | 328100 |
| 2022-11-14 | 55.79 | $74.05 | 402400 |
| 2022-11-11 | 55.46 | $73.91 | 426800 |
| 2022-11-10 | 59.16 | $75.14 | 489400 |
| 2022-11-09 | 52.99 | $72.59 | 398500 |
| 2022-11-08 | 53.87 | $72.88 | 285239 |
| 2022-11-07 | 52.79 | $72.46 | 370100 |
| 2022-11-04 | 50.76 | $71.68 | 214642 |
| 2022-11-03 | 47.84 | $70.61 | 237334 |
| 2022-11-02 | 49.53 | $71.26 | 444400 |
| 2022-11-01 | 50.77 | $71.73 | 395900 |
| 2022-10-31 | 50.37 | $71.57 | 972000 |
| 2022-10-28 | 50.74 | $71.72 | 489447 |
| 2022-10-27 | 47.14 | $70.25 | 675200 |
| 2022-10-26 | 50.55 | $71.68 | 995700 |
| 2022-10-25 | 57.01 | $74.04 | 717800 |
| 2022-10-24 | 55.78 | $73.50 | 456630 |
| 2022-10-21 | 52.95 | $72.30 | 563047 |
| 2022-10-20 | 52.09 | $71.95 | 486347 |
| 2022-10-19 | 58.15 | $74.07 | 516900 |
| 2022-10-18 | 58.67 | $74.24 | 464400 |
| 2022-10-17 | 58.40 | $74.11 | 497846 |
| 2022-10-14 | 55.24 | $72.63 | 654739 |
| 2022-10-13 | 56.06 | $72.93 | 706100 |
| 2022-10-12 | 49.17 | $70.05 | 643900 |
| 2022-10-11 | 48.69 | $69.87 | 840800 |
| 2022-10-10 | 44.38 | $68.31 | 419324 |
| 2022-10-07 | 46.67 | $69.27 | 323949 |
| 2022-10-06 | 50.54 | $70.77 | 385300 |
| 2022-10-05 | 51.54 | $71.14 | 464915 |
| 2022-10-04 | 53.08 | $71.71 | 508926 |
| 2022-10-03 | 43.52 | $68.31 | 394300 |
| 2022-09-30 | 37.75 | $66.68 | 555700 |
| 2022-09-29 | 38.07 | $66.82 | 404800 |
| 2022-09-28 | 40.03 | $67.68 | 484642 |
| 2022-09-27 | 36.63 | $66.74 | 362900 |
| 2022-09-26 | 39.36 | $67.95 | 346200 |
| 2022-09-23 | 40.42 | $68.40 | 374500 |
| 2022-09-22 | 42.84 | $69.39 | 423805 |
| 2022-09-21 | 47.06 | $70.95 | 403300 |
| 2022-09-20 | 49.90 | $71.90 | 465021 |
| 2022-09-19 | 50.66 | $72.15 | 351800 |
| 2022-09-16 | 45.98 | $70.66 | 1.1M |
| 2022-09-15 | 49.23 | $71.75 | 432300 |
| 2022-09-14 | 43.98 | $70.23 | 390105 |
| 2022-09-13 | 43.98 | $70.23 | 390600 |
| 2022-09-12 | 50.24 | $72.26 | 333934 |
| 2022-09-09 | 46.15 | $71.12 | 480548 |
| 2022-09-08 | 46.73 | $71.30 | 384400 |
| 2022-09-07 | 42.85 | $70.27 | 433500 |
| 2022-09-06 | 39.40 | $69.42 | 540800 |
| 2022-09-02 | 40.98 | $69.99 | 393409 |
| 2022-09-01 | 42.72 | $70.60 | 360400 |
| 2022-08-31 | 43.52 | $70.88 | 438900 |
| 2022-08-30 | 44.93 | $71.37 | 315400 |
| 2022-08-29 | 45.76 | $71.66 | 273400 |
| 2022-08-26 | 48.26 | $72.51 | 338000 |
| 2022-08-25 | 52.71 | $73.90 | 344700 |
| 2022-08-24 | 51.27 | $73.43 | 360549 |
| 2022-08-23 | 53.66 | $74.15 | 386929 |
| 2022-08-22 | 56.80 | $75.05 | 325500 |
| 2022-08-19 | 64.17 | $76.91 | 388300 |
| 2022-08-18 | 66.79 | $77.50 | 298142 |
| 2022-08-17 | 66.39 | $77.32 | 309510 |
| 2022-08-16 | 66.90 | $77.44 | 407900 |
| 2022-08-15 | 65.11 | $76.59 | 365700 |
| 2022-08-12 | 64.04 | $76.10 | 285234 |
| 2022-08-11 | 62.56 | $75.43 | 340127 |
| 2022-08-10 | 59.91 | $74.30 | 398800 |
| 2022-08-09 | 57.69 | $73.42 | 259800 |
| 2022-08-08 | 56.87 | $73.10 | 221800 |
| 2022-08-05 | 59.84 | $73.96 | 372910 |
| 2022-08-04 | 56.17 | $72.51 | 314738 |
| 2022-08-03 | 59.63 | $73.48 | 407332 |
| 2022-08-02 | 58.17 | $72.90 | 441700 |
| 2022-08-01 | 63.13 | $74.22 | 350100 |
| 2022-07-29 | 62.83 | $74.09 | 1.7M |
| 2022-07-28 | 59.24 | $72.59 | 505102 |
| 2022-07-27 | 62.29 | $73.39 | 649306 |
| 2022-07-26 | 60.09 | $72.49 | 645231 |
| 2022-07-25 | 59.44 | $72.23 | 578300 |
| 2022-07-22 | 54.65 | $70.45 | 372407 |
| 2022-07-21 | 54.19 | $70.29 | 364730 |
| 2022-07-20 | 53.26 | $69.96 | 490400 |
| 2022-07-19 | 52.59 | $69.72 | 322544 |
| 2022-07-18 | 47.25 | $67.93 | 365400 |
| 2022-07-15 | 47.00 | $67.85 | 387100 |
| 2022-07-14 | 40.94 | $66.05 | 384900 |
| 2022-07-13 | 43.62 | $67.07 | 573600 |
| 2022-07-12 | 47.45 | $68.39 | 464306 |
| 2022-07-11 | 48.03 | $68.58 | 288200 |
| 2022-07-08 | 48.56 | $68.76 | 428449 |
| 2022-07-07 | 50.75 | $69.50 | 449100 |
| 2022-07-06 | 49.01 | $68.91 | 441801 |
| 2022-07-05 | 50.71 | $69.50 | 397612 |
| 2022-07-01 | 51.05 | $69.62 | 494200 |
| 2022-06-30 | 47.24 | $68.27 | 624640 |
| 2022-06-29 | 47.53 | $68.38 | 518400 |
| 2022-06-28 | 49.42 | $69.11 | 769609 |
| 2022-06-27 | 50.41 | $69.49 | 416301 |
| 2022-06-24 | 51.31 | $69.84 | 1.3M |
| 2022-06-23 | 44.03 | $67.16 | 596639 |
| 2022-06-22 | 48.50 | $68.90 | 685524 |
| 2022-06-21 | 47.04 | $68.40 | 669617 |
| 2022-06-17 | 45.74 | $67.96 | 1.4M |
| 2022-06-16 | 40.40 | $66.26 | 998600 |
| 2022-06-15 | 43.77 | $67.66 | 803716 |
| 2022-06-14 | 42.84 | $67.37 | 735100 |
| 2022-06-13 | 42.84 | $67.37 | 736434 |
| 2022-06-10 | 44.74 | $68.19 | 607806 |
| 2022-06-09 | 49.01 | $69.88 | 505248 |
| 2022-06-08 | 55.87 | $72.17 | 534143 |
| 2022-06-07 | 60.32 | $73.44 | 580400 |
| 2022-06-06 | 57.13 | $72.19 | 316400 |
| 2022-06-03 | 56.86 | $72.09 | 242543 |
| 2022-06-02 | 60.28 | $73.06 | 275013 |
| 2022-06-01 | 57.02 | $71.77 | 335400 |
| 2022-05-31 | 59.65 | $72.50 | 939211 |
| 2022-05-27 | 60.05 | $72.61 | 341100 |
| 2022-05-26 | 57.11 | $71.42 | 451000 |
| 2022-05-25 | 55.49 | $70.80 | 409818 |
| 2022-05-24 | 53.95 | $70.22 | 399811 |
| 2022-05-23 | 55.21 | $70.62 | 507910 |
| 2022-05-20 | 51.71 | $69.31 | 1.1M |
| 2022-05-19 | 53.25 | $69.82 | 713900 |
| 2022-05-18 | 53.78 | $70.00 | 637100 |
| 2022-05-17 | 56.26 | $70.83 | 591500 |
| 2022-05-16 | 47.54 | $67.68 | 598700 |
| 2022-05-13 | 47.80 | $67.77 | 613800 |
| 2022-05-12 | 48.55 | $68.04 | 933100 |
| 2022-05-11 | 46.48 | $67.34 | 544638 |
| 2022-05-10 | 48.08 | $67.95 | 577841 |
| 2022-05-09 | 50.73 | $68.92 | 737100 |
| 2022-05-06 | 49.65 | $68.52 | 832100 |
| 2022-05-05 | 48.37 | $68.05 | 609500 |
| 2022-05-04 | 51.33 | $69.18 | 566600 |
| 2022-05-03 | 48.10 | $67.97 | 781718 |
| 2022-05-02 | 45.64 | $67.10 | 878248 |
| 2022-04-29 | 40.31 | $65.38 | 1.8M |
| 2022-04-28 | 44.05 | $66.95 | 701700 |
| 2022-04-27 | 40.19 | $65.80 | 720437 |
| 2022-04-26 | 37.66 | $65.09 | 729100 |
| 2022-04-25 | 41.88 | $66.87 | 663000 |
| 2022-04-22 | 38.89 | $66.05 | 506537 |
| 2022-04-21 | 43.18 | $67.72 | 531500 |
| 2022-04-20 | 47.19 | $69.07 | 365800 |
| 2022-04-19 | 46.60 | $68.90 | 456421 |
| 2022-04-18 | 38.54 | $66.81 | 307200 |
| 2022-04-14 | 38.25 | $66.74 | 412346 |
| 2022-04-13 | 39.09 | $67.07 | 406100 |
| 2022-04-12 | 34.82 | $66.04 | 452900 |
| 2022-04-11 | 36.45 | $66.73 | 413200 |
| 2022-04-08 | 35.45 | $66.49 | 468600 |
| 2022-04-07 | 35.83 | $66.66 | 674500 |
| 2022-04-06 | 38.69 | $67.90 | 385000 |
| 2022-04-05 | 39.53 | $68.25 | 390100 |
| 2022-04-04 | 40.79 | $68.77 | 423630 |
| 2022-04-01 | 42.26 | $69.37 | 682600 |
| 2022-03-31 | 42.28 | $69.38 | 407509 |
| 2022-03-30 | 44.69 | $70.37 | 378900 |
| 2022-03-29 | 48.27 | $71.73 | 365500 |
| 2022-03-28 | 44.97 | $70.66 | 345336 |
| 2022-03-25 | 45.93 | $71.03 | 404600 |
| 2022-03-24 | 42.96 | $70.08 | 354600 |
| 2022-03-23 | 41.68 | $69.68 | 485335 |
| 2022-03-22 | 46.77 | $71.72 | 490400 |
| 2022-03-21 | 45.41 | $71.28 | 348405 |
| 2022-03-18 | 46.36 | $71.65 | 1.2M |
| 2022-03-17 | 46.74 | $71.80 | 425931 |
| 2022-03-16 | 48.85 | $72.64 | 588400 |
| 2022-03-15 | 43.56 | $70.81 | 449600 |
| 2022-03-14 | 43.41 | $70.76 | 636700 |
| 2022-03-11 | 42.89 | $70.58 | 706120 |
| 2022-03-10 | 44.12 | $71.15 | 596000 |
| 2022-03-09 | 45.16 | $71.63 | 383300 |
| 2022-03-08 | 41.27 | $70.21 | 632718 |
| 2022-03-07 | 41.67 | $70.41 | 719837 |
| 2022-03-04 | 42.94 | $71.06 | 562335 |
| 2022-03-03 | 48.46 | $73.62 | 334600 |
| 2022-03-02 | 48.53 | $73.65 | 465727 |
| 2022-03-01 | 41.52 | $71.01 | 631900 |
| 2022-02-28 | 49.96 | $74.46 | 458800 |
| 2022-02-25 | 50.05 | $74.49 | 456600 |
| 2022-02-24 | 39.54 | $71.23 | 387600 |
| 2022-02-23 | 44.17 | $72.94 | 321723 |
| 2022-02-22 | 46.72 | $73.78 | 292600 |
| 2022-02-18 | 49.06 | $74.51 | 311300 |
| 2022-02-17 | 47.13 | $73.95 | 304400 |
| 2022-02-16 | 54.37 | $76.02 | 228700 |
| 2022-02-15 | 54.24 | $75.98 | 329900 |
| 2022-02-14 | 48.77 | $74.39 | 428400 |
| 2022-02-11 | 50.65 | $74.91 | 317125 |
| 2022-02-10 | 51.63 | $75.18 | 359712 |
| 2022-02-09 | 53.91 | $75.80 | 273800 |
| 2022-02-08 | 54.73 | $76.02 | 380706 |
| 2022-02-07 | 49.27 | $74.37 | 238601 |
| 2022-02-04 | 49.58 | $74.46 | 245900 |
| 2022-02-03 | 45.52 | $73.34 | 258723 |
| 2022-02-02 | 45.65 | $73.38 | 495115 |
| 2022-02-01 | 47.47 | $73.97 | 300331 |
| 2022-01-31 | 44.92 | $73.25 | 798500 |
| 2022-01-28 | 45.18 | $73.34 | 430100 |
| 2022-01-27 | 46.58 | $73.83 | 553100 |
| 2022-01-26 | 49.35 | $74.77 | 586000 |
| 2022-01-25 | 53.02 | $75.92 | 473900 |
| 2022-01-24 | 53.25 | $75.99 | 551600 |
| 2022-01-21 | 49.04 | $74.58 | 408203 |
| 2022-01-20 | 53.20 | $75.87 | 454847 |
| 2022-01-19 | 58.54 | $77.33 | 521000 |
| 2022-01-18 | 61.95 | $78.17 | 409621 |
| 2022-01-14 | 68.12 | $79.55 | 296000 |
| 2022-01-13 | 67.81 | $79.41 | 420639 |
| 2022-01-12 | 66.09 | $78.64 | 397405 |
| 2022-01-11 | 64.94 | $78.14 | 377044 |
| 2022-01-10 | 63.69 | $77.61 | 410835 |
| 2022-01-07 | 62.70 | $77.19 | 391500 |
| 2022-01-06 | 59.74 | $76.01 | 342024 |
| 2022-01-05 | 53.96 | $74.04 | 396730 |
| 2022-01-04 | 54.64 | $74.22 | 595800 |
| 2022-01-03 | 49.42 | $72.67 | 451947 |
| 2021-12-31 | 48.07 | $72.30 | 283700 |
| 2021-12-30 | 48.23 | $72.35 | 200308 |
| 2021-12-29 | 49.40 | $72.71 | 227448 |
| 2021-12-28 | 48.51 | $72.44 | 235329 |
| 2021-12-27 | 46.87 | $71.94 | 217500 |
| 2021-12-23 | 45.63 | $71.56 | 241000 |
| 2021-12-22 | 44.78 | $71.30 | 271900 |
| 2021-12-21 | 43.40 | $70.87 | 238423 |
| 2021-12-20 | 38.14 | $69.33 | 330600 |
| 2021-12-17 | 41.36 | $70.69 | 1.3M |
| 2021-12-16 | 44.10 | $71.74 | 433400 |
| 2021-12-15 | 44.74 | $71.98 | 349900 |
| 2021-12-14 | 43.70 | $71.66 | 368900 |
| 2021-12-13 | 45.56 | $72.39 | 339434 |
| 2021-12-10 | 49.00 | $73.66 | 327305 |
| 2021-12-09 | 47.24 | $73.07 | 214000 |
| 2021-12-08 | 48.43 | $73.51 | 255100 |
| 2021-12-07 | 48.88 | $73.68 | 408733 |
| 2021-12-06 | 50.10 | $74.15 | 289740 |
| 2021-12-03 | 43.28 | $71.77 | 266037 |
| 2021-12-02 | 45.54 | $72.68 | 322800 |
| 2021-12-01 | 38.73 | $70.64 | 263300 |
| 2021-11-30 | 40.23 | $71.28 | 357917 |
| 2021-11-29 | 43.72 | $72.67 | 271141 |
| 2021-11-26 | 44.09 | $72.81 | 248100 |
| 2021-11-24 | 53.38 | $75.87 | 153446 |
| 2021-11-23 | 55.29 | $76.40 | 182400 |
| 2021-11-22 | 52.58 | $75.51 | 250000 |
| 2021-11-19 | 49.64 | $74.61 | 203900 |
| 2021-11-18 | 52.71 | $75.50 | 288300 |
| 2021-11-17 | 52.99 | $75.58 | 253400 |
| 2021-11-16 | 54.46 | $76.01 | 316200 |
| 2021-11-15 | 56.66 | $76.64 | 268000 |
| 2021-11-12 | 56.76 | $76.67 | 250400 |
| 2021-11-11 | 59.81 | $77.55 | 193736 |
| 2021-11-10 | 59.03 | $77.22 | 250400 |
| 2021-11-09 | 58.82 | $77.13 | 224600 |
| 2021-11-08 | 59.98 | $77.49 | 252500 |
| 2021-11-05 | 61.15 | $77.86 | 204100 |
| 2021-11-04 | 58.05 | $76.39 | 277631 |
| 2021-11-03 | 63.49 | $78.05 | 363000 |
| 2021-11-02 | 61.42 | $77.05 | 327600 |
| 2021-11-01 | 66.00 | $78.34 | 476900 |
| 2021-10-29 | 59.21 | $75.31 | 1.0M |
| 2021-10-28 | 58.65 | $75.09 | 360500 |
| 2021-10-27 | 55.36 | $73.87 | 494635 |
| 2021-10-26 | 63.71 | $75.99 | 364640 |
| 2021-10-25 | 62.10 | $75.36 | 311400 |
| 2021-10-22 | 64.70 | $75.96 | 215400 |
| 2021-10-21 | 63.84 | $75.60 | 235900 |
| 2021-10-20 | 66.59 | $76.24 | 224700 |
| 2021-10-19 | 62.86 | $74.67 | 232109 |
| 2021-10-18 | 60.93 | $73.94 | 225132 |
| 2021-10-15 | 59.62 | $73.46 | 298500 |
| 2021-10-14 | 61.79 | $73.99 | 209642 |
| 2021-10-13 | 59.12 | $72.99 | 282000 |
| 2021-10-12 | 58.71 | $72.84 | 188500 |
| 2021-10-11 | 57.46 | $72.38 | 184647 |
| 2021-10-08 | 58.86 | $72.76 | 187529 |
| 2021-10-07 | 58.02 | $72.43 | 250407 |
| 2021-10-06 | 55.20 | $71.36 | 468600 |
| 2021-10-05 | 57.49 | $72.03 | 509939 |
| 2021-10-04 | 62.55 | $73.40 | 332829 |
| 2021-10-01 | 61.33 | $72.88 | 492139 |
| 2021-09-30 | 56.80 | $71.13 | 422800 |
| 2021-09-29 | 58.70 | $71.64 | 274638 |
| 2021-09-28 | 55.66 | $70.54 | 396000 |
| 2021-09-27 | 56.60 | $70.80 | 425406 |
| 2021-09-24 | 46.29 | $67.68 | 380300 |
| 2021-09-23 | 46.22 | $67.66 | 264500 |
| 2021-09-22 | 40.58 | $66.28 | 227400 |
| 2021-09-21 | 37.13 | $65.52 | 239101 |
| 2021-09-20 | 38.70 | $66.08 | 511447 |
| 2021-09-17 | 38.48 | $66.03 | 869524 |
| 2021-09-16 | 37.63 | $65.83 | 253000 |
| 2021-09-15 | 38.65 | $66.23 | 265500 |
| 2021-09-14 | 35.88 | $65.56 | 340300 |
| 2021-09-13 | 39.83 | $67.11 | 300100 |
| 2021-09-10 | 38.54 | $66.80 | 448622 |
| 2021-09-09 | 41.56 | $67.91 | 315629 |
| 2021-09-08 | 42.61 | $68.28 | 277724 |
| 2021-09-07 | 44.26 | $68.85 | 277700 |
| 2021-09-03 | 48.27 | $70.14 | 410310 |
| 2021-09-02 | 46.74 | $69.71 | 421000 |
| 2021-09-01 | 45.17 | $69.27 | 390013 |
| 2021-08-31 | 46.99 | $69.88 | 292600 |
| 2021-08-30 | 46.59 | $69.76 | 178700 |
| 2021-08-27 | 50.99 | $71.19 | 374120 |
| 2021-08-26 | 46.34 | $69.81 | 203500 |
| 2021-08-25 | 49.20 | $70.70 | 136900 |
| 2021-08-24 | 48.56 | $70.51 | 179044 |
| 2021-08-23 | 48.74 | $70.57 | 202919 |
| 2021-08-20 | 47.86 | $70.29 | 244131 |
| 2021-08-19 | 43.65 | $69.01 | 305400 |
| 2021-08-18 | 44.67 | $69.39 | 304500 |
| 2021-08-17 | 47.40 | $70.38 | 357300 |
| 2021-08-16 | 48.52 | $70.77 | 221037 |
| 2021-08-13 | 46.97 | $70.26 | 209816 |
| 2021-08-12 | 48.57 | $70.85 | 236309 |
| 2021-08-11 | 48.73 | $70.91 | 219700 |
| 2021-08-10 | 44.90 | $69.58 | 291200 |
| 2021-08-09 | 43.48 | $69.11 | 390800 |
| 2021-08-06 | 45.20 | $69.84 | 429100 |
| 2021-08-05 | 43.27 | $69.18 | 301800 |
| 2021-08-04 | 40.25 | $68.18 | 397615 |
| 2021-08-03 | 39.27 | $67.86 | 339334 |
| 2021-08-02 | 37.44 | $67.26 | 376036 |
| 2021-07-30 | 39.18 | $68.19 | 1.4M |
| 2021-07-29 | 43.16 | $70.13 | 429900 |
| 2021-07-28 | 40.62 | $69.27 | 420536 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.51
2026-07-24
Close Price
$73.15
Vol: 885925
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -35.51 | $73.15 | 885925 |
| 2026-07-23 | -44.53 | $72.68 | 902228 |
| 2026-07-22 | -37.24 | $73.06 | 637600 |
| 2026-07-21 | -35.32 | $73.16 | 992902 |
| 2026-07-20 | -38.77 | $72.98 | 706400 |
| 2026-07-17 | -28.98 | $73.49 | 883923 |
| 2026-07-16 | -1.20 | $74.73 | 998100 |
| 2026-07-15 | -41.05 | $72.49 | 724600 |
| 2026-07-14 | -40.83 | $72.50 | 1.1M |
| 2026-07-13 | -36.90 | $72.68 | 922000 |
| 2026-07-10 | -51.97 | $71.99 | 996211 |
| 2026-07-09 | -62.66 | $71.50 | 1.3M |
| 2026-07-08 | -86.03 | $70.43 | 1.5M |
| 2026-07-07 | -45.30 | $72.01 | 1.3M |
| 2026-07-06 | -57.72 | $71.08 | 3.0M |
| 2026-07-02 | -50.44 | $70.90 | 4.8M |
| 2026-07-01 | -13.99 | $73.37 | 2.0M |
| 2026-06-30 | -17.40 | $73.03 | 3.6M |
| 2026-06-29 | -11.04 | $73.52 | 1.3M |
| 2026-06-26 | -0.13 | $74.36 | 1.5M |
| 2026-06-25 | -0.15 | $73.38 | 1.3M |
| 2026-06-24 | -8.20 | $72.60 | 1.2M |
| 2026-06-23 | -7.23 | $72.32 | 1.3M |
| 2026-06-22 | -19.54 | $71.57 | 826600 |
| 2026-06-18 | -25.78 | $71.19 | 1.6M |
| 2026-06-17 | -32.51 | $70.78 | 1.3M |
| 2026-06-16 | -19.05 | $71.60 | 674517 |
| 2026-06-15 | -26.27 | $71.16 | 981229 |
| 2026-06-12 | -0.44 | $72.67 | 898432 |
| 2026-06-11 | -5.69 | $71.54 | 745084 |
| 2026-06-10 | -11.24 | $71.11 | 1.1M |
| 2026-06-09 | -16.58 | $70.48 | 1.1M |
| 2026-06-08 | -12.38 | $69.58 | 1.2M |
| 2026-06-05 | -17.62 | $69.36 | 1.2M |
| 2026-06-04 | -38.04 | $68.75 | 1.0M |
| 2026-06-03 | -66.26 | $67.55 | 761318 |
| 2026-06-02 | -43.76 | $68.65 | 967900 |
| 2026-06-01 | -69.12 | $67.41 | 959700 |
| 2026-05-29 | -37.42 | $68.96 | 940177 |
| 2026-05-28 | -30.27 | $69.31 | 577500 |
| 2026-05-27 | -40.08 | $68.92 | 586800 |
| 2026-05-26 | -21.63 | $69.85 | 888700 |
| 2026-05-22 | -36.71 | $69.09 | 362400 |
| 2026-05-21 | -36.11 | $69.12 | 678941 |
| 2026-05-20 | -38.10 | $69.02 | 742237 |
| 2026-05-19 | -60.12 | $67.91 | 750700 |
| 2026-05-18 | -55.36 | $68.15 | 1.1M |
| 2026-05-15 | -88.21 | $66.50 | 635100 |
| 2026-05-14 | -80.81 | $67.01 | 737008 |
| 2026-05-13 | -95.35 | $66.29 | 955808 |
| 2026-05-12 | -78.13 | $67.76 | 1.3M |
| 2026-05-11 | -79.75 | $68.45 | 1.1M |
| 2026-05-08 | -55.38 | $69.26 | 603000 |
| 2026-05-07 | -50.32 | $69.42 | 868071 |
| 2026-05-06 | -28.80 | $70.10 | 821725 |
| 2026-05-05 | -43.98 | $69.55 | 773200 |
| 2026-05-04 | -54.36 | $68.58 | 694649 |
| 2026-05-01 | -36.76 | $69.33 | 978550 |
| 2026-04-30 | -28.22 | $69.65 | 1.0M |
| 2026-04-29 | -45.23 | $68.83 | 1.9M |
| 2026-04-28 | -31.16 | $69.48 | 694600 |
| 2026-04-27 | -26.38 | $69.48 | 631100 |
| 2026-04-24 | -40.31 | $68.66 | 677404 |
| 2026-04-23 | -23.67 | $69.63 | 1.0M |
| 2026-04-22 | -21.10 | $69.78 | 790800 |
| 2026-04-21 | -23.74 | $69.60 | 662846 |
| 2026-04-20 | -12.12 | $70.29 | 684400 |
| 2026-04-17 | -13.48 | $70.05 | 819940 |
| 2026-04-16 | -12.56 | $69.12 | 748400 |
| 2026-04-15 | -12.56 | $69.12 | 1.1M |
| 2026-04-14 | -19.20 | $68.67 | 912300 |
| 2026-04-13 | -11.67 | $69.18 | 1.4M |
| 2026-04-10 | -16.99 | $68.82 | 621925 |
| 2026-04-09 | -5.47 | $69.60 | 1.1M |
| 2026-04-08 | -19.18 | $68.55 | 1.7M |
| 2026-04-07 | -22.12 | $67.32 | 1.1M |
| 2026-04-06 | -24.01 | $67.22 | 644909 |
| 2026-04-02 | -32.63 | $67.02 | 1.0M |
| 2026-04-01 | -37.29 | $67.37 | 1.2M |
| 2026-03-31 | -45.48 | $67.18 | 835829 |
| 2026-03-30 | -66.44 | $65.65 | 842007 |
| 2026-03-27 | -74.47 | $65.36 | 781200 |
| 2026-03-26 | -61.70 | $66.44 | 919700 |
| 2026-03-25 | -69.85 | $66.20 | 811100 |
| 2026-03-24 | -67.74 | $66.41 | 1.2M |
| 2026-03-23 | -72.06 | $65.98 | 1.3M |
| 2026-03-20 | -86.01 | $64.69 | 3.2M |
| 2026-03-19 | -90.05 | $64.26 | 1.1M |
| 2026-03-18 | -98.19 | $64.09 | 1.2M |
| 2026-03-17 | -95.15 | $64.56 | 818200 |
| 2026-03-16 | -93.40 | $64.74 | 1.5M |
| 2026-03-13 | -97.96 | $64.28 | 1.5M |
| 2026-03-12 | -92.72 | $65.36 | 1.4M |
| 2026-03-11 | -97.43 | $65.83 | 1.1M |
| 2026-03-10 | -91.66 | $66.87 | 1.5M |
| 2026-03-09 | -85.27 | $67.59 | 1.8M |
| 2026-03-06 | -81.51 | $68.65 | 1.0M |
| 2026-03-05 | -86.67 | $69.46 | 1.3M |
| 2026-03-04 | -83.43 | $69.75 | 926721 |
| 2026-03-03 | -80.18 | $70.04 | 1.1M |
| 2026-03-02 | -68.89 | $70.91 | 1.4M |
| 2026-02-27 | -73.13 | $70.37 | 1.7M |
| 2026-02-26 | -44.50 | $72.51 | 911100 |
| 2026-02-25 | -46.11 | $71.63 | 898612 |
| 2026-02-24 | -51.66 | $70.96 | 1.3M |
| 2026-02-23 | -56.13 | $70.42 | 956600 |
| 2026-02-20 | -30.38 | $73.53 | 802600 |
| 2026-02-19 | -35.93 | $72.86 | 799200 |
| 2026-02-18 | -32.78 | $73.24 | 960400 |
| 2026-02-17 | -36.67 | $72.77 | 1.1M |
| 2026-02-13 | -37.83 | $72.63 | 1.7M |
| 2026-02-12 | -22.43 | $74.49 | 1.2M |
| 2026-02-11 | -6.75 | $76.03 | 2.7M |
| 2026-02-10 | -4.65 | $75.57 | 1.4M |
| 2026-02-09 | -11.13 | $74.86 | 1.6M |
| 2026-02-06 | -14.32 | $74.51 | 1.7M |
| 2026-02-05 | -27.55 | $73.06 | 1.9M |
| 2026-02-04 | -28.47 | $72.96 | 1.8M |
| 2026-02-03 | -48.36 | $70.78 | 1.6M |
| 2026-02-02 | -58.12 | $69.71 | 2.1M |
| 2026-01-30 | -64.51 | $69.01 | 1.8M |
| 2026-01-29 | -69.80 | $68.43 | 2.4M |
| 2026-01-28 | -81.84 | $67.11 | 5.1M |
| 2026-01-27 | -41.19 | $72.90 | 1.4M |
| 2026-01-26 | -53.24 | $71.97 | 1.0M |
| 2026-01-23 | -54.15 | $71.90 | 701900 |
| 2026-01-22 | -21.11 | $74.45 | 803139 |
| 2026-01-21 | -6.44 | $74.61 | 739300 |
| 2026-01-20 | -26.20 | $72.22 | 761947 |
| 2026-01-16 | -22.94 | $72.39 | 703400 |
| 2026-01-15 | -8.99 | $73.12 | 601000 |
| 2026-01-14 | -16.90 | $72.44 | 514472 |
| 2026-01-13 | -39.10 | $71.35 | 1.1M |
| 2026-01-12 | -42.65 | $71.52 | 847300 |
| 2026-01-09 | -25.09 | $72.51 | 1.1M |
| 2026-01-08 | -35.20 | $71.95 | 723500 |
| 2026-01-07 | -67.51 | $70.16 | 825022 |
| 2026-01-06 | -53.07 | $70.96 | 638200 |
| 2026-01-05 | -66.25 | $70.23 | 889443 |
| 2026-01-02 | -77.08 | $69.63 | 474840 |
| 2025-12-31 | -97.16 | $69.11 | 496200 |
| 2025-12-30 | -81.39 | $69.92 | 569248 |
| 2025-12-29 | -68.62 | $69.81 | 741320 |
| 2025-12-26 | -60.07 | $70.32 | 475900 |
| 2025-12-24 | -47.32 | $71.08 | 264400 |
| 2025-12-23 | -52.35 | $70.78 | 629600 |
| 2025-12-22 | -35.89 | $71.65 | 766817 |
| 2025-12-19 | -32.94 | $71.40 | 1.9M |
| 2025-12-18 | -30.69 | $71.38 | 909046 |
| 2025-12-17 | -23.19 | $71.92 | 794600 |
| 2025-12-16 | -24.69 | $71.50 | 829843 |
| 2025-12-15 | -19.55 | $72.00 | 1.1M |
| 2025-12-12 | -11.01 | $72.83 | 1.4M |
| 2025-12-11 | -4.42 | $73.47 | 955900 |
| 2025-12-10 | -4.88 | $72.96 | 1.3M |
| 2025-12-09 | -18.66 | $70.24 | 1.1M |
| 2025-12-08 | -9.35 | $70.77 | 989225 |
| 2025-12-05 | -3.87 | $70.63 | 788300 |
| 2025-12-04 | -8.89 | $70.23 | 997800 |
| 2025-12-03 | -5.93 | $70.05 | 853123 |
| 2025-12-02 | -20.67 | $69.13 | 838800 |
| 2025-12-01 | -15.06 | $69.48 | 774500 |
| 2025-11-28 | -17.73 | $68.71 | 312629 |
| 2025-11-26 | -15.43 | $68.84 | 836600 |
| 2025-11-25 | -4.49 | $69.39 | 1.1M |
| 2025-11-24 | -15.51 | $67.92 | 974716 |
| 2025-11-21 | -10.92 | $68.21 | 802739 |
| 2025-11-20 | -35.34 | $66.02 | 898600 |
| 2025-11-19 | -28.83 | $66.28 | 740800 |
| 2025-11-18 | -43.42 | $65.46 | 667400 |
| 2025-11-17 | -54.63 | $64.83 | 1.3M |
| 2025-11-14 | -19.40 | $66.81 | 778027 |
| 2025-11-13 | -16.24 | $66.88 | 1.0M |
| 2025-11-12 | -10.69 | $67.17 | 647400 |
| 2025-11-11 | -9.68 | $67.23 | 890831 |
| 2025-11-10 | -13.93 | $66.94 | 861500 |
| 2025-11-07 | -0.15 | $67.53 | 946800 |
| 2025-11-06 | -20.00 | $66.19 | 931635 |
| 2025-11-05 | -11.56 | $66.73 | 1.2M |
| 2025-11-04 | -17.19 | $66.37 | 1.6M |
| 2025-11-03 | -14.53 | $66.54 | 1.3M |
| 2025-10-31 | -25.78 | $65.82 | 1.4M |
| 2025-10-30 | -41.56 | $64.81 | 1.7M |
| 2025-10-29 | -36.72 | $65.12 | 2.6M |
| 2025-10-28 | -64.74 | $63.27 | 974600 |
| 2025-10-27 | -57.05 | $63.75 | 1.3M |
| 2025-10-24 | -68.91 | $63.01 | 975800 |
| 2025-10-23 | -66.03 | $63.19 | 885800 |
| 2025-10-22 | -70.83 | $62.89 | 912014 |
| 2025-10-21 | -62.02 | $63.44 | 841000 |
| 2025-10-20 | -52.88 | $64.01 | 1.1M |
| 2025-10-17 | -66.35 | $63.17 | 937341 |
| 2025-10-16 | -86.86 | $61.89 | 1.8M |
| 2025-10-15 | -55.63 | $64.92 | 932509 |
| 2025-10-14 | -29.28 | $66.09 | 909041 |
| 2025-10-13 | -66.89 | $64.42 | 704214 |
| 2025-10-10 | -99.34 | $62.98 | 980240 |
| 2025-10-09 | -79.64 | $65.06 | 465300 |
| 2025-10-08 | -71.65 | $65.37 | 526511 |
| 2025-10-07 | -65.72 | $65.60 | 520400 |
| 2025-10-06 | -53.09 | $66.09 | 993004 |
| 2025-10-03 | -60.05 | $65.82 | 1.1M |
| 2025-10-02 | -75.61 | $65.58 | 1.7M |
| 2025-10-01 | -49.91 | $66.96 | 1.5M |
| 2025-09-30 | -61.34 | $66.35 | 1.2M |
| 2025-09-29 | -68.40 | $65.97 | 926900 |
| 2025-09-26 | -60.21 | $66.55 | 857900 |
| 2025-09-25 | -68.76 | $66.06 | 799000 |
| 2025-09-24 | -80.88 | $65.40 | 839300 |
| 2025-09-23 | -85.62 | $65.12 | 897800 |
| 2025-09-22 | -79.19 | $65.50 | 913500 |
| 2025-09-19 | -71.07 | $65.98 | 1.9M |
| 2025-09-18 | -53.13 | $67.04 | 1.3M |
| 2025-09-17 | -73.77 | $65.82 | 1.5M |
| 2025-09-16 | -84.09 | $65.21 | 1.1M |
| 2025-09-15 | -100.00 | $65.86 | 794502 |
| 2025-09-12 | -66.67 | $67.84 | 1.0M |
| 2025-09-11 | -68.66 | $67.77 | 971547 |
| 2025-09-10 | -81.48 | $67.32 | 898135 |
| 2025-09-09 | -78.47 | $66.90 | 945301 |
| 2025-09-08 | -44.65 | $68.01 | 1.3M |
| 2025-09-05 | -44.24 | $68.03 | 1.5M |
| 2025-09-04 | -27.77 | $68.80 | 1.1M |
| 2025-09-03 | -27.97 | $68.79 | 757037 |
| 2025-09-02 | -21.88 | $69.06 | 578700 |
| 2025-08-29 | -20.51 | $69.13 | 769700 |
| 2025-08-28 | -14.89 | $69.34 | 1.9M |
| 2025-08-27 | -10.82 | $69.57 | 1.5M |
| 2025-08-26 | -14.06 | $69.37 | 1.1M |
| 2025-08-25 | -19.04 | $69.09 | 1.0M |
| 2025-08-22 | -8.54 | $69.68 | 1.2M |
| 2025-08-21 | -27.43 | $67.45 | 867800 |
| 2025-08-20 | -32.98 | $67.71 | 901912 |
| 2025-08-19 | -68.19 | $67.39 | 885525 |
| 2025-08-18 | -68.56 | $67.37 | 1.1M |
| 2025-08-15 | -72.60 | $67.17 | 786400 |
| 2025-08-14 | -61.87 | $68.30 | 652908 |
| 2025-08-13 | -60.24 | $68.46 | 759600 |
| 2025-08-12 | -72.92 | $67.21 | 1.1M |
| 2025-08-11 | -88.39 | $65.70 | 796222 |
| 2025-08-08 | -84.88 | $66.06 | 647400 |
| 2025-08-07 | -91.44 | $65.40 | 796100 |
| 2025-08-06 | -86.06 | $66.06 | 653500 |
| 2025-08-05 | -83.76 | $66.31 | 760150 |
| 2025-08-04 | -84.86 | $66.19 | 834500 |
| 2025-08-01 | -87.34 | $65.92 | 1.2M |
| 2025-07-31 | -93.43 | $66.62 | 1.4M |
| 2025-07-30 | -98.89 | $66.55 | 836016 |
| 2025-07-29 | -92.34 | $67.36 | 845800 |
| 2025-07-28 | -89.37 | $67.62 | 1.1M |
| 2025-07-25 | -88.46 | $67.70 | 1.1M |
| 2025-07-24 | -98.99 | $67.59 | 1.2M |
| 2025-07-23 | -88.21 | $69.53 | 1.3M |
| 2025-07-22 | -38.06 | $72.89 | 998400 |
| 2025-07-21 | -36.68 | $72.48 | 867704 |
| 2025-07-18 | -22.43 | $73.63 | 534147 |
| 2025-07-17 | -19.79 | $73.78 | 477800 |
| 2025-07-16 | -35.64 | $72.40 | 552517 |
| 2025-07-15 | -40.80 | $71.96 | 608200 |
| 2025-07-14 | -10.32 | $74.56 | 509123 |
| 2025-07-11 | -19.11 | $73.81 | 740200 |
| 2025-07-10 | -8.56 | $74.71 | 613700 |
| 2025-07-09 | -7.05 | $74.29 | 797034 |
| 2025-07-08 | -5.76 | $74.27 | 787533 |
| 2025-07-07 | -13.24 | $73.66 | 605903 |
| 2025-07-03 | -10.67 | $73.86 | 468900 |
| 2025-07-02 | -1.34 | $73.56 | 947200 |
| 2025-07-01 | -4.33 | $72.88 | 1.1M |
| 2025-06-30 | -26.16 | $70.24 | 973800 |
| 2025-06-27 | -28.82 | $70.12 | 1.2M |
| 2025-06-26 | -14.19 | $70.78 | 675017 |
| 2025-06-25 | -50.55 | $69.14 | 712600 |
| 2025-06-24 | -47.01 | $69.30 | 885700 |
| 2025-06-23 | -51.44 | $69.10 | 867318 |
| 2025-06-20 | -80.49 | $67.79 | 1.1M |
| 2025-06-18 | -82.48 | $67.70 | 508310 |
| 2025-06-17 | -94.17 | $67.25 | 610704 |
| 2025-06-16 | -95.08 | $67.72 | 520619 |
| 2025-06-13 | -96.82 | $67.63 | 621500 |
| 2025-06-12 | -70.13 | $69.68 | 515900 |
| 2025-06-11 | -66.53 | $69.97 | 482923 |
| 2025-06-10 | -52.79 | $70.95 | 600400 |
| 2025-06-09 | -69.50 | $70.23 | 409700 |
| 2025-06-06 | -73.19 | $70.00 | 582843 |
| 2025-06-05 | -97.43 | $68.49 | 485706 |
| 2025-06-04 | -87.80 | $69.16 | 726700 |
| 2025-06-03 | -77.89 | $69.77 | 755621 |
| 2025-06-02 | -89.92 | $69.03 | 468900 |
| 2025-05-30 | -79.71 | $69.65 | 581014 |
| 2025-05-29 | -62.01 | $70.12 | 470200 |
| 2025-05-28 | -67.69 | $69.26 | 950537 |
| 2025-05-27 | -48.91 | $70.73 | 603600 |
| 2025-05-23 | -60.92 | $69.79 | 551425 |
| 2025-05-22 | -58.27 | $69.91 | 772739 |
| 2025-05-21 | -55.88 | $69.95 | 604600 |
| 2025-05-20 | -29.48 | $71.96 | 615500 |
| 2025-05-19 | -20.75 | $72.73 | 615943 |
| 2025-05-16 | -19.39 | $72.59 | 813000 |
| 2025-05-15 | -23.23 | $72.20 | 610526 |
| 2025-05-14 | -23.82 | $72.14 | 715300 |
| 2025-05-13 | -11.91 | $73.35 | 571419 |
| 2025-05-12 | -7.71 | $73.75 | 883021 |
| 2025-05-09 | -4.10 | $71.28 | 544740 |
| 2025-05-08 | -4.28 | $71.12 | 635500 |
| 2025-05-07 | -15.52 | $69.31 | 1.1M |
| 2025-05-06 | -17.55 | $69.13 | 399200 |
| 2025-05-05 | -7.35 | $70.02 | 684932 |
| 2025-05-02 | -2.35 | $69.89 | 563617 |
| 2025-05-01 | -13.53 | $68.09 | 446200 |
| 2025-04-30 | -36.64 | $67.90 | 960633 |
| 2025-04-29 | -30.53 | $68.51 | 794600 |
| 2025-04-28 | -38.34 | $67.73 | 652800 |
| 2025-04-25 | -44.74 | $67.14 | 656434 |
| 2025-04-24 | -41.61 | $67.66 | 635114 |
| 2025-04-23 | -51.32 | $67.27 | 1.5M |
| 2025-04-22 | -52.26 | $67.16 | 999744 |
| 2025-04-21 | -66.18 | $65.53 | 689235 |
| 2025-04-17 | -63.88 | $65.80 | 467700 |
| 2025-04-16 | -65.24 | $65.64 | 567100 |
| 2025-04-15 | -62.85 | $65.92 | 831800 |
| 2025-04-14 | -65.33 | $65.63 | 1.2M |
| 2025-04-11 | -72.16 | $64.83 | 1.2M |
| 2025-04-10 | -77.63 | $64.19 | 764709 |
| 2025-04-09 | -50.21 | $67.40 | 674210 |
| 2025-04-08 | -81.30 | $63.76 | 624350 |
| 2025-04-07 | -79.33 | $63.99 | 764527 |
| 2025-04-04 | -81.10 | $64.44 | 1.0M |
| 2025-04-03 | -98.22 | $66.12 | 684523 |
| 2025-04-02 | -43.64 | $71.53 | 369300 |
| 2025-04-01 | -69.84 | $70.67 | 515600 |
| 2025-03-31 | -62.75 | $71.37 | 487119 |
| 2025-03-28 | -82.59 | $70.52 | 430923 |
| 2025-03-27 | -72.10 | $71.46 | 438819 |
| 2025-03-26 | -69.75 | $71.67 | 567300 |
| 2025-03-25 | -65.51 | $72.05 | 750200 |
| 2025-03-24 | -64.29 | $72.16 | 533400 |
| 2025-03-21 | -82.37 | $70.54 | 924179 |
| 2025-03-20 | -82.62 | $70.54 | 504900 |
| 2025-03-19 | -75.05 | $71.26 | 866925 |
| 2025-03-18 | -83.45 | $70.62 | 592700 |
| 2025-03-17 | -81.26 | $70.84 | 660725 |
| 2025-03-14 | -79.15 | $71.06 | 759936 |
| 2025-03-13 | -97.79 | $69.30 | 523000 |
| 2025-03-12 | -98.42 | $70.30 | 707600 |
| 2025-03-11 | -96.70 | $70.66 | 859300 |
| 2025-03-10 | -97.70 | $71.55 | 931426 |
| 2025-03-07 | -85.39 | $72.80 | 791500 |
| 2025-03-06 | -91.67 | $72.84 | 691224 |
| 2025-03-05 | -88.90 | $73.92 | 857983 |
| 2025-03-04 | -91.68 | $73.71 | 876212 |
| 2025-03-03 | -89.80 | $76.16 | 626331 |
| 2025-02-28 | -83.10 | $76.76 | 751000 |
| 2025-02-27 | -85.46 | $76.71 | 328746 |
| 2025-02-26 | -91.84 | $76.45 | 530400 |
| 2025-02-25 | -92.25 | $76.56 | 466232 |
| 2025-02-24 | -96.87 | $76.25 | 494246 |
| 2025-02-21 | -99.21 | $76.50 | 464300 |
| 2025-02-20 | -85.18 | $77.52 | 347443 |
| 2025-02-19 | -86.85 | $78.06 | 377200 |
| 2025-02-18 | -76.30 | $78.63 | 544220 |
| 2025-02-14 | -90.56 | $77.86 | 364211 |
| 2025-02-13 | -87.59 | $78.02 | 473500 |
| 2025-02-12 | -88.58 | $78.02 | 317400 |
| 2025-02-11 | -44.63 | $79.55 | 517500 |
| 2025-02-10 | -41.88 | $78.70 | 395434 |
| 2025-02-07 | -26.07 | $80.00 | 500112 |
| 2025-02-06 | -19.53 | $80.69 | 474400 |
| 2025-02-05 | -19.53 | $80.69 | 481746 |
| 2025-02-04 | -23.70 | $80.25 | 490527 |
| 2025-02-03 | -39.91 | $78.54 | 523800 |
| 2025-01-31 | -26.07 | $80.00 | 992100 |
| 2025-01-30 | -23.03 | $80.32 | 506800 |
| 2025-01-29 | -31.18 | $79.46 | 885023 |
| 2025-01-28 | -11.66 | $80.00 | 769500 |
| 2025-01-27 | -9.06 | $80.23 | 602946 |
| 2025-01-24 | -15.37 | $79.25 | 539000 |
| 2025-01-23 | -25.69 | $78.39 | 506707 |
| 2025-01-22 | -20.89 | $78.79 | 569043 |
| 2025-01-21 | -13.69 | $79.39 | 376926 |
| 2025-01-17 | -11.66 | $78.87 | 345800 |
| 2025-01-16 | -26.78 | $77.97 | 322400 |
| 2025-01-15 | -18.85 | $78.83 | 447246 |
| 2025-01-14 | -35.10 | $77.60 | 561200 |
| 2025-01-13 | -71.12 | $75.12 | 804900 |
| 2025-01-10 | -88.38 | $73.40 | 484844 |
| 2025-01-08 | -84.48 | $74.69 | 453644 |
| 2025-01-07 | -96.26 | $73.77 | 501900 |
| 2025-01-06 | -86.70 | $74.75 | 407000 |
| 2025-01-03 | -85.10 | $75.03 | 459500 |
| 2025-01-02 | -88.51 | $74.68 | 325447 |
| 2024-12-31 | -82.30 | $75.35 | 359840 |
| 2024-12-30 | -84.62 | $75.14 | 229900 |
| 2024-12-27 | -82.87 | $75.43 | 222224 |
| 2024-12-26 | -77.65 | $76.24 | 248730 |
| 2024-12-24 | -78.06 | $76.19 | 102900 |
| 2024-12-23 | -83.48 | $75.69 | 502100 |
| 2024-12-20 | -89.06 | $74.95 | 1.3M |
| 2024-12-19 | -97.23 | $74.11 | 634298 |
| 2024-12-18 | -96.22 | $75.30 | 661117 |
| 2024-12-17 | -97.32 | $78.42 | 554278 |
| 2024-12-16 | -93.12 | $79.99 | 433400 |
| 2024-12-13 | -93.48 | $80.02 | 385958 |
| 2024-12-12 | -90.65 | $81.04 | 387412 |
| 2024-12-11 | -76.86 | $81.91 | 401200 |
| 2024-12-10 | -87.48 | $81.24 | 405306 |
| 2024-12-09 | -97.84 | $80.88 | 419800 |
| 2024-12-06 | -58.97 | $81.93 | 291900 |
| 2024-12-05 | -56.04 | $82.17 | 310841 |
| 2024-12-04 | -33.20 | $83.38 | 257500 |
| 2024-12-03 | -24.31 | $83.34 | 425927 |
| 2024-12-02 | -20.54 | $83.71 | 340700 |
| 2024-11-29 | -20.40 | $83.73 | 221018 |
| 2024-11-27 | -17.44 | $84.17 | 387700 |
| 2024-11-26 | -13.67 | $84.73 | 559100 |
| 2024-11-25 | -11.38 | $85.07 | 802415 |
| 2024-11-22 | -6.28 | $84.30 | 538241 |
| 2024-11-21 | -20.99 | $82.34 | 429000 |
| 2024-11-20 | -25.81 | $81.70 | 402129 |
| 2024-11-19 | -22.59 | $81.83 | 346007 |
| 2024-11-18 | -18.62 | $82.41 | 483600 |
| 2024-11-15 | -18.00 | $82.50 | 578423 |
| 2024-11-14 | -20.81 | $82.09 | 556900 |
| 2024-11-13 | -14.92 | $82.95 | 900727 |
| 2024-11-12 | -3.93 | $82.99 | 701000 |
| 2024-11-11 | -8.73 | $82.23 | 669438 |
| 2024-11-08 | -9.63 | $80.09 | 486734 |
| 2024-11-07 | -21.53 | $78.83 | 765718 |
| 2024-11-06 | -2.16 | $80.88 | 1.2M |
| 2024-11-05 | -29.67 | $73.89 | 328800 |
| 2024-11-04 | -51.47 | $72.70 | 489007 |
| 2024-11-01 | -43.73 | $73.07 | 447924 |
| 2024-10-31 | -41.40 | $73.20 | 626400 |
| 2024-10-30 | -19.79 | $74.21 | 483919 |
| 2024-10-29 | -32.02 | $73.25 | 382523 |
| 2024-10-28 | -18.61 | $74.10 | 498300 |
| 2024-10-25 | -47.63 | $72.26 | 533000 |
| 2024-10-24 | -27.60 | $73.53 | 801800 |
| 2024-10-23 | -30.91 | $73.32 | 1.3M |
| 2024-10-22 | -39.53 | $72.58 | 771200 |
| 2024-10-21 | -60.13 | $71.34 | 648900 |
| 2024-10-18 | -32.89 | $72.98 | 596040 |
| 2024-10-17 | -3.82 | $74.73 | 710140 |
| 2024-10-16 | -12.90 | $74.14 | 612200 |
| 2024-10-15 | -32.72 | $72.93 | 725213 |
| 2024-10-14 | -32.88 | $72.92 | 308515 |
| 2024-10-11 | -37.77 | $72.63 | 389700 |
| 2024-10-10 | -67.62 | $70.86 | 385300 |
| 2024-10-09 | -63.74 | $71.09 | 462744 |
| 2024-10-08 | -76.56 | $70.33 | 358800 |
| 2024-10-07 | -72.68 | $70.56 | 399600 |
| 2024-10-04 | -66.78 | $70.91 | 328500 |
| 2024-10-03 | -81.11 | $70.06 | 270914 |
| 2024-10-02 | -93.25 | $70.17 | 509328 |
| 2024-10-01 | -93.25 | $70.17 | 433700 |
| 2024-09-30 | -55.56 | $72.07 | 480730 |
| 2024-09-27 | -80.75 | $70.80 | 415800 |
| 2024-09-26 | -68.65 | $71.41 | 470400 |
| 2024-09-25 | -76.98 | $70.99 | 495920 |
| 2024-09-24 | -70.04 | $71.34 | 558500 |
| 2024-09-23 | -50.00 | $72.35 | 559300 |
| 2024-09-20 | -45.04 | $72.60 | 2.0M |
| 2024-09-19 | -12.10 | $74.26 | 696535 |
| 2024-09-18 | -38.29 | $72.94 | 548700 |
| 2024-09-17 | -35.88 | $72.94 | 513300 |
| 2024-09-16 | -35.12 | $72.97 | 433106 |
| 2024-09-13 | -44.42 | $72.52 | 395000 |
| 2024-09-12 | -66.12 | $71.47 | 422500 |
| 2024-09-11 | -50.63 | $71.86 | 459239 |
| 2024-09-10 | -42.64 | $72.12 | 346200 |
| 2024-09-09 | -35.45 | $72.55 | 460900 |
| 2024-09-06 | -44.98 | $71.98 | 323213 |
| 2024-09-05 | -23.41 | $73.27 | 668800 |
| 2024-09-04 | -32.61 | $72.72 | 500709 |
| 2024-09-03 | -28.76 | $72.95 | 561848 |
| 2024-08-30 | -14.29 | $73.58 | 429400 |
| 2024-08-29 | -22.15 | $72.98 | 346200 |
| 2024-08-28 | -17.69 | $73.32 | 401100 |
| 2024-08-27 | -31.06 | $72.30 | 348846 |
| 2024-08-26 | -28.96 | $72.46 | 459415 |
| 2024-08-23 | -17.69 | $73.32 | 662005 |
| 2024-08-22 | -39.52 | $71.28 | 341200 |
| 2024-08-21 | -38.66 | $71.34 | 296144 |
| 2024-08-20 | -46.22 | $70.81 | 334620 |
| 2024-08-19 | -30.39 | $71.92 | 333345 |
| 2024-08-16 | -40.40 | $71.21 | 422800 |
| 2024-08-15 | -45.71 | $70.75 | 416736 |
| 2024-08-14 | -63.30 | $69.48 | 370100 |
| 2024-08-13 | -55.54 | $70.04 | 608132 |
| 2024-08-12 | -58.07 | $69.05 | 354200 |
| 2024-08-09 | -42.83 | $69.87 | 447425 |
| 2024-08-08 | -37.45 | $70.14 | 400239 |
| 2024-08-07 | -38.33 | $69.50 | 554200 |
| 2024-08-06 | -25.87 | $70.50 | 1.0M |
| 2024-08-05 | -27.88 | $69.76 | 1.4M |
| 2024-08-02 | -27.03 | $69.89 | 1.1M |
| 2024-08-01 | -25.60 | $70.11 | 619348 |
| 2024-07-31 | -9.94 | $72.52 | 1.3M |
| 2024-07-30 | -4.52 | $73.01 | 781900 |
| 2024-07-29 | -12.51 | $71.81 | 667350 |
| 2024-07-26 | -5.92 | $72.80 | 995100 |
| 2024-07-25 | -5.12 | $72.57 | 1.1M |
| 2024-07-24 | -9.71 | $71.24 | 1.4M |
| 2024-07-23 | -9.72 | $69.55 | 991800 |
| 2024-07-22 | -9.29 | $69.14 | 491700 |
| 2024-07-19 | -18.68 | $68.02 | 442400 |
| 2024-07-18 | -20.80 | $67.77 | 689300 |
| 2024-07-17 | -2.13 | $69.46 | 957100 |
| 2024-07-16 | -1.62 | $68.11 | 1.1M |
| 2024-07-15 | -4.81 | $65.27 | 475204 |
| 2024-07-12 | -8.68 | $63.79 | 738800 |
| 2024-07-11 | -4.29 | $64.07 | 848400 |
| 2024-07-10 | -8.28 | $61.48 | 382101 |
| 2024-07-09 | -28.03 | $60.55 | 451204 |
| 2024-07-08 | -56.26 | $59.22 | 362200 |
| 2024-07-05 | -52.87 | $59.38 | 1.1M |
| 2024-07-03 | -29.09 | $60.50 | 299506 |
| 2024-07-02 | -14.23 | $61.20 | 406027 |
| 2024-07-01 | -41.54 | $60.58 | 746400 |
| 2024-06-28 | -31.97 | $61.14 | 874337 |
| 2024-06-27 | -47.52 | $60.23 | 496718 |
| 2024-06-26 | -60.68 | $59.46 | 619500 |
| 2024-06-25 | -68.55 | $59.00 | 423300 |
| 2024-06-24 | -59.49 | $59.53 | 467000 |
| 2024-06-21 | -73.37 | $58.79 | 989200 |
| 2024-06-20 | -73.81 | $59.03 | 560800 |
| 2024-06-18 | -78.18 | $58.79 | 422400 |
| 2024-06-17 | -77.30 | $58.94 | 595100 |
| 2024-06-14 | -95.90 | $57.50 | 453515 |
| 2024-06-13 | -92.60 | $58.46 | 442800 |
| 2024-06-12 | -80.14 | $59.37 | 703618 |
| 2024-06-11 | -94.38 | $58.33 | 904802 |
| 2024-06-10 | -93.42 | $58.41 | 740330 |
| 2024-06-07 | -93.98 | $59.29 | 636812 |
| 2024-06-06 | -90.17 | $59.53 | 915500 |
| 2024-06-05 | -96.83 | $60.02 | 428400 |
| 2024-06-04 | -85.49 | $60.80 | 497603 |
| 2024-06-03 | -81.04 | $61.03 | 318400 |
| 2024-05-31 | -56.48 | $62.30 | 471541 |
| 2024-05-30 | -64.99 | $61.86 | 258400 |
| 2024-05-29 | -87.04 | $60.72 | 415500 |
| 2024-05-28 | -94.26 | $61.61 | 381637 |
| 2024-05-24 | -86.94 | $62.09 | 244900 |
| 2024-05-23 | -96.76 | $61.93 | 353549 |
| 2024-05-22 | -60.98 | $63.22 | 280313 |
| 2024-05-21 | -37.86 | $64.32 | 409045 |
| 2024-05-20 | -45.64 | $63.94 | 569200 |
| 2024-05-17 | -12.26 | $65.13 | 675547 |
| 2024-05-16 | -30.87 | $63.85 | 419838 |
| 2024-05-15 | -27.53 | $63.95 | 291926 |
| 2024-05-14 | -28.90 | $63.86 | 460217 |
| 2024-05-13 | -34.82 | $63.43 | 339217 |
| 2024-05-10 | -41.52 | $62.98 | 609300 |
| 2024-05-09 | -33.93 | $63.49 | 387700 |
| 2024-05-08 | -37.50 | $63.25 | 475515 |
| 2024-05-07 | -39.58 | $63.11 | 495100 |
| 2024-05-06 | -36.46 | $63.32 | 369100 |
| 2024-05-03 | -40.18 | $63.07 | 445700 |
| 2024-05-02 | -48.36 | $62.52 | 545443 |
| 2024-05-01 | -46.88 | $62.62 | 453849 |
| 2024-04-30 | -56.55 | $61.97 | 553014 |
| 2024-04-29 | -47.17 | $62.60 | 807601 |
| 2024-04-26 | -36.89 | $63.55 | 640645 |
| 2024-04-25 | -28.85 | $64.13 | 812807 |
| 2024-04-24 | -15.55 | $65.08 | 790445 |
| 2024-04-23 | -48.88 | $62.70 | 521404 |
| 2024-04-22 | -60.08 | $61.90 | 377927 |
| 2024-04-19 | -75.91 | $60.77 | 633300 |
| 2024-04-18 | -91.04 | $59.69 | 397700 |
| 2024-04-17 | -95.24 | $59.39 | 402500 |
| 2024-04-16 | -97.48 | $59.23 | 362511 |
| 2024-04-15 | -91.38 | $60.25 | 482400 |
| 2024-04-12 | -94.64 | $60.36 | 405800 |
| 2024-04-11 | -84.78 | $61.01 | 237514 |
| 2024-04-10 | -82.82 | $61.13 | 471902 |
| 2024-04-09 | -35.52 | $64.02 | 378811 |
| 2024-04-08 | -31.59 | $64.26 | 317901 |
| 2024-04-05 | -45.83 | $63.39 | 369800 |
| 2024-04-04 | -55.65 | $62.79 | 298740 |
| 2024-04-03 | -54.17 | $62.88 | 312209 |
| 2024-04-02 | -53.68 | $62.91 | 376500 |
| 2024-04-01 | -29.79 | $64.37 | 500520 |
| 2024-03-28 | -6.71 | $65.78 | 640500 |
| 2024-03-27 | -1.78 | $65.06 | 559535 |
| 2024-03-26 | -46.75 | $62.78 | 609800 |
| 2024-03-25 | -45.96 | $62.82 | 257227 |
| 2024-03-22 | -41.81 | $63.03 | 630600 |
| 2024-03-21 | -33.73 | $63.44 | 565324 |
| 2024-03-20 | -55.42 | $62.34 | 562400 |
| 2024-03-19 | -86.79 | $60.75 | 447300 |
| 2024-03-18 | -95.27 | $60.32 | 516919 |
| 2024-03-15 | -91.16 | $60.61 | 1.3M |
| 2024-03-14 | -91.87 | $60.58 | 523941 |
| 2024-03-13 | -64.42 | $62.44 | 318800 |
| 2024-03-12 | -61.16 | $62.58 | 313225 |
| 2024-03-11 | -48.37 | $63.13 | 330200 |
| 2024-03-08 | -49.77 | $63.07 | 485039 |
| 2024-03-07 | -32.09 | $63.83 | 356100 |
| 2024-03-06 | -39.77 | $63.50 | 660700 |
| 2024-03-05 | -4.65 | $65.01 | 586200 |
| 2024-03-04 | -65.12 | $62.41 | 447100 |
| 2024-03-01 | -77.91 | $61.86 | 551709 |
| 2024-02-29 | -64.67 | $62.41 | 463121 |
| 2024-02-28 | -84.48 | $61.65 | 391609 |
| 2024-02-27 | -68.71 | $62.82 | 549621 |
| 2024-02-26 | -82.26 | $61.98 | 625828 |
| 2024-02-23 | -65.65 | $63.01 | 302600 |
| 2024-02-22 | -65.48 | $63.02 | 355918 |
| 2024-02-21 | -62.10 | $63.23 | 511800 |
| 2024-02-20 | -70.60 | $62.75 | 383900 |
| 2024-02-16 | -59.75 | $63.44 | 469220 |
| 2024-02-15 | -46.86 | $64.26 | 617700 |
| 2024-02-14 | -61.64 | $63.32 | 536419 |
| 2024-02-13 | -81.45 | $62.06 | 1.1M |
| 2024-02-12 | -48.74 | $64.14 | 601564 |
| 2024-02-09 | -62.11 | $63.29 | 541835 |
| 2024-02-08 | -80.19 | $62.14 | 579700 |
| 2024-02-07 | -83.02 | $61.96 | 841600 |
| 2024-02-06 | -75.31 | $62.45 | 733500 |
| 2024-02-05 | -82.39 | $62.00 | 714900 |
| 2024-02-02 | -70.91 | $62.73 | 787800 |
| 2024-02-01 | -70.75 | $62.74 | 886319 |
| 2024-01-31 | -77.31 | $63.91 | 948639 |
| 2024-01-30 | -37.52 | $66.61 | 545600 |
| 2024-01-29 | -31.07 | $67.00 | 560133 |
| 2024-01-26 | -51.74 | $65.75 | 594100 |
| 2024-01-25 | -57.69 | $65.39 | 963330 |
| 2024-01-24 | -65.29 | $64.93 | 1.5M |
| 2024-01-23 | -57.29 | $65.46 | 849200 |
| 2024-01-22 | -32.83 | $66.92 | 626100 |
| 2024-01-19 | -45.23 | $66.18 | 700300 |
| 2024-01-18 | -70.52 | $64.67 | 521308 |
| 2024-01-17 | -83.75 | $63.88 | 845216 |
| 2024-01-16 | -94.35 | $63.70 | 581644 |
| 2024-01-12 | -81.45 | $64.71 | 418610 |
| 2024-01-11 | -53.29 | $65.40 | 607017 |
| 2024-01-10 | -48.55 | $65.71 | 434020 |
| 2024-01-09 | -51.30 | $65.53 | 336604 |
| 2024-01-08 | -37.67 | $66.42 | 442800 |
| 2024-01-05 | -42.88 | $66.08 | 893800 |
| 2024-01-04 | -44.71 | $65.92 | 554500 |
| 2024-01-03 | -44.86 | $65.91 | 779324 |
| 2024-01-02 | -8.16 | $68.34 | 588000 |
| 2023-12-29 | -11.75 | $67.73 | 345725 |
| 2023-12-28 | -2.51 | $68.55 | 422545 |
| 2023-12-27 | -1.90 | $68.34 | 434300 |
| 2023-12-26 | -2.15 | $68.24 | 388500 |
| 2023-12-22 | -5.26 | $67.34 | 449203 |
| 2023-12-21 | -9.73 | $66.79 | 545336 |
| 2023-12-20 | -21.87 | $65.58 | 554400 |
| 2023-12-19 | -7.42 | $67.02 | 552341 |
| 2023-12-18 | -16.35 | $66.13 | 522200 |
| 2023-12-15 | -11.03 | $66.66 | 1.6M |
| 2023-12-14 | -1.71 | $67.59 | 1.3M |
| 2023-12-13 | -0.84 | $64.89 | 1.6M |
| 2023-12-12 | -19.28 | $62.61 | 312837 |
| 2023-12-11 | -11.39 | $63.01 | 398800 |
| 2023-12-08 | -10.91 | $63.04 | 465800 |
| 2023-12-07 | -12.04 | $62.93 | 588336 |
| 2023-12-06 | -18.21 | $62.33 | 612447 |
| 2023-12-05 | -10.90 | $62.64 | 355203 |
| 2023-12-04 | -4.21 | $63.26 | 685600 |
| 2023-12-01 | -5.58 | $63.01 | 1.0M |
| 2023-11-30 | -6.17 | $60.31 | 761500 |
| 2023-11-29 | -7.21 | $59.82 | 822407 |
| 2023-11-28 | -26.35 | $58.45 | 283300 |
| 2023-11-27 | -22.96 | $58.67 | 389703 |
| 2023-11-24 | -19.44 | $58.83 | 106800 |
| 2023-11-22 | -18.51 | $58.74 | 228800 |
| 2023-11-21 | -17.12 | $58.39 | 285100 |
| 2023-11-20 | -4.07 | $59.73 | 338245 |
| 2023-11-17 | -2.75 | $59.87 | 521300 |
| 2023-11-16 | -7.18 | $59.04 | 551400 |
| 2023-11-15 | -2.95 | $59.47 | 555700 |
| 2023-11-14 | -5.12 | $58.87 | 743200 |
| 2023-11-13 | -36.63 | $55.31 | 395200 |
| 2023-11-10 | -36.85 | $55.29 | 468223 |
| 2023-11-09 | -41.51 | $54.87 | 580106 |
| 2023-11-08 | -26.19 | $56.25 | 471100 |
| 2023-11-07 | -21.31 | $56.69 | 481917 |
| 2023-11-06 | -18.31 | $56.96 | 550308 |
| 2023-11-03 | -7.33 | $57.95 | 838512 |
| 2023-11-02 | -4.49 | $56.40 | 853233 |
| 2023-11-01 | -11.17 | $54.45 | 1.0M |
| 2023-10-31 | -9.52 | $54.54 | 838339 |
| 2023-10-30 | -18.50 | $54.05 | 683127 |
| 2023-10-27 | -22.53 | $53.83 | 1.5M |
| 2023-10-26 | -9.09 | $54.60 | 1.4M |
| 2023-10-25 | -54.18 | $52.12 | 1.2M |
| 2023-10-24 | -90.36 | $50.13 | 634300 |
| 2023-10-23 | -99.14 | $50.49 | 688744 |
| 2023-10-20 | -99.77 | $50.73 | 925225 |
| 2023-10-19 | -66.67 | $52.60 | 718119 |
| 2023-10-18 | -73.32 | $52.50 | 473505 |
| 2023-10-17 | -45.23 | $54.39 | 737036 |
| 2023-10-16 | -71.53 | $52.93 | 473210 |
| 2023-10-13 | -94.55 | $51.68 | 486232 |
| 2023-10-12 | -84.58 | $52.30 | 792100 |
| 2023-10-11 | -67.83 | $53.31 | 734200 |
| 2023-10-10 | -62.19 | $53.65 | 529200 |
| 2023-10-09 | -71.48 | $53.09 | 343100 |
| 2023-10-06 | -67.00 | $53.36 | 461500 |
| 2023-10-05 | -69.32 | $53.22 | 409865 |
| 2023-10-04 | -85.41 | $52.25 | 813039 |
| 2023-10-03 | -96.05 | $51.90 | 534900 |
| 2023-10-02 | -90.33 | $53.18 | 520400 |
| 2023-09-29 | -66.44 | $54.58 | 510069 |
| 2023-09-28 | -79.79 | $53.80 | 666300 |
| 2023-09-27 | -95.89 | $52.86 | 396900 |
| 2023-09-26 | -98.20 | $53.56 | 419731 |
| 2023-09-25 | -85.17 | $54.21 | 361722 |
| 2023-09-22 | -98.94 | $53.78 | 469100 |
| 2023-09-21 | -96.02 | $54.60 | 660447 |
| 2023-09-20 | -78.08 | $55.86 | 652043 |
| 2023-09-19 | -60.66 | $56.44 | 665828 |
| 2023-09-18 | -60.36 | $56.45 | 881048 |
| 2023-09-15 | -48.35 | $56.85 | 1.6M |
| 2023-09-14 | -47.15 | $56.89 | 692615 |
| 2023-09-13 | -75.68 | $55.94 | 475600 |
| 2023-09-12 | -72.07 | $56.06 | 426620 |
| 2023-09-11 | -83.27 | $55.95 | 537911 |
| 2023-09-08 | -80.78 | $56.17 | 351344 |
| 2023-09-07 | -96.49 | $55.51 | 712300 |
| 2023-09-06 | -82.10 | $56.55 | 458100 |
| 2023-09-05 | -75.18 | $56.99 | 442633 |
| 2023-09-01 | -62.71 | $58.41 | 553000 |
| 2023-08-31 | -84.64 | $56.81 | 752306 |
| 2023-08-30 | -87.39 | $56.59 | 365500 |
| 2023-08-29 | -84.27 | $56.84 | 368420 |
| 2023-08-28 | -85.64 | $56.73 | 549311 |
| 2023-08-25 | -91.33 | $56.28 | 388900 |
| 2023-08-24 | -86.86 | $56.64 | 337004 |
| 2023-08-23 | -88.60 | $56.50 | 444236 |
| 2023-08-22 | -99.87 | $55.78 | 443821 |
| 2023-08-21 | -83.97 | $57.31 | 585300 |
| 2023-08-18 | -87.42 | $57.05 | 1.0M |
| 2023-08-17 | -87.95 | $57.01 | 473700 |
| 2023-08-16 | -98.01 | $56.25 | 606932 |
| 2023-08-15 | -100.00 | $56.83 | 649500 |
| 2023-08-14 | -88.95 | $59.14 | 520000 |
| 2023-08-11 | -45.30 | $60.52 | 393600 |
| 2023-08-10 | -46.69 | $60.34 | 516300 |
| 2023-08-09 | -50.63 | $60.06 | 500300 |
| 2023-08-08 | -36.53 | $61.06 | 715100 |
| 2023-08-07 | -15.45 | $62.47 | 800326 |
| 2023-08-04 | -12.64 | $62.63 | 618500 |
| 2023-08-03 | -6.85 | $63.02 | 422500 |
| 2023-08-02 | -6.52 | $63.05 | 592519 |
| 2023-08-01 | -5.11 | $63.18 | 634335 |
| 2023-07-31 | -3.59 | $63.32 | 5.2M |
| 2023-07-28 | -3.77 | $63.14 | 973700 |
| 2023-07-27 | -13.73 | $62.18 | 899915 |
| 2023-07-26 | -4.72 | $62.72 | 1.6M |
| 2023-07-25 | -18.99 | $61.32 | 815600 |
| 2023-07-24 | -8.61 | $62.20 | 895100 |
| 2023-07-21 | -19.69 | $61.26 | 626341 |
| 2023-07-20 | -8.96 | $62.17 | 1.2M |
| 2023-07-19 | -4.25 | $62.57 | 1.0M |
| 2023-07-18 | -1.88 | $61.25 | 957400 |
| 2023-07-17 | -27.95 | $58.42 | 730900 |
| 2023-07-14 | -51.72 | $57.11 | 891506 |
| 2023-07-13 | -33.44 | $58.43 | 637900 |
| 2023-07-12 | -48.75 | $57.93 | 565100 |
| 2023-07-11 | -66.49 | $57.05 | 637400 |
| 2023-07-10 | -76.93 | $56.24 | 592800 |
| 2023-07-07 | -83.38 | $55.74 | 1.4M |
| 2023-07-06 | -88.02 | $55.66 | 627820 |
| 2023-07-05 | -86.70 | $56.10 | 686300 |
| 2023-07-03 | -65.81 | $57.64 | 354808 |
| 2023-06-30 | -81.55 | $56.48 | 346518 |
| 2023-06-29 | -72.73 | $57.13 | 488134 |
| 2023-06-28 | -81.68 | $56.47 | 462226 |
| 2023-06-27 | -74.76 | $56.98 | 657133 |
| 2023-06-26 | -86.16 | $56.14 | 865500 |
| 2023-06-23 | -94.98 | $55.49 | 986023 |
| 2023-06-22 | -92.66 | $56.43 | 799245 |
| 2023-06-21 | -61.93 | $58.44 | 614425 |
| 2023-06-20 | -59.02 | $58.63 | 590100 |
| 2023-06-16 | -47.40 | $59.39 | 1.2M |
| 2023-06-15 | -43.88 | $59.62 | 722023 |
| 2023-06-14 | -53.36 | $59.00 | 697004 |
| 2023-06-13 | -33.03 | $60.33 | 628515 |
| 2023-06-12 | -40.98 | $59.81 | 832313 |
| 2023-06-09 | -24.46 | $60.89 | 420100 |
| 2023-06-08 | -17.58 | $61.34 | 450800 |
| 2023-06-07 | -5.20 | $62.15 | 574600 |
| 2023-06-06 | -31.79 | $60.37 | 1.1M |
| 2023-06-05 | -48.47 | $59.31 | 626608 |
| 2023-06-02 | -33.90 | $60.26 | 695400 |
| 2023-06-01 | -63.34 | $58.34 | 700422 |
| 2023-05-31 | -81.14 | $57.18 | 1.0M |
| 2023-05-30 | -71.13 | $58.38 | 477424 |
| 2023-05-26 | -75.00 | $58.20 | 478200 |
| 2023-05-25 | -83.78 | $57.76 | 990800 |
| 2023-05-24 | -73.17 | $58.44 | 598405 |
| 2023-05-23 | -47.27 | $60.10 | 1.1M |
| 2023-05-22 | -32.29 | $61.06 | 487100 |
| 2023-05-19 | -44.31 | $60.29 | 802922 |
| 2023-05-18 | -26.68 | $61.42 | 635800 |
| 2023-05-17 | -17.78 | $61.99 | 780609 |
| 2023-05-16 | -65.99 | $58.90 | 880042 |
| 2023-05-15 | -38.85 | $60.64 | 622800 |
| 2023-05-12 | -67.39 | $58.81 | 696829 |
| 2023-05-11 | -68.80 | $58.72 | 745116 |
| 2023-05-10 | -45.55 | $60.21 | 683729 |
| 2023-05-09 | -46.02 | $60.18 | 631005 |
| 2023-05-08 | -53.04 | $59.73 | 453000 |
| 2023-05-05 | -22.62 | $61.68 | 1.1M |
| 2023-05-04 | -63.81 | $59.04 | 1.3M |
| 2023-05-03 | -69.72 | $59.70 | 1.4M |
| 2023-05-02 | -81.10 | $59.14 | 872400 |
| 2023-05-01 | -39.30 | $61.33 | 564100 |
| 2023-04-28 | -11.14 | $62.62 | 3.3M |
| 2023-04-27 | -12.64 | $62.35 | 940732 |
| 2023-04-26 | -59.77 | $60.30 | 717300 |
| 2023-04-25 | -89.96 | $59.00 | 913900 |
| 2023-04-24 | -69.46 | $60.66 | 518700 |
| 2023-04-21 | -69.82 | $60.64 | 512438 |
| 2023-04-20 | -62.86 | $61.03 | 503028 |
| 2023-04-19 | -54.11 | $61.52 | 532500 |
| 2023-04-18 | -79.21 | $60.37 | 578900 |
| 2023-04-17 | -65.15 | $61.33 | 513500 |
| 2023-04-14 | -88.87 | $59.71 | 794300 |
| 2023-04-13 | -70.51 | $61.25 | 485207 |
| 2023-04-12 | -77.56 | $60.70 | 486200 |
| 2023-04-11 | -66.28 | $61.58 | 350700 |
| 2023-04-10 | -64.71 | $61.25 | 499100 |
| 2023-04-06 | -72.90 | $60.60 | 804402 |
| 2023-04-05 | -84.22 | $60.07 | 517300 |
| 2023-04-04 | -84.01 | $60.26 | 654600 |
| 2023-04-03 | -80.74 | $60.89 | 654436 |
| 2023-03-31 | -77.45 | $61.52 | 733232 |
| 2023-03-30 | -82.62 | $60.77 | 878300 |
| 2023-03-29 | -71.59 | $62.37 | 478011 |
| 2023-03-28 | -73.72 | $62.15 | 503300 |
| 2023-03-27 | -74.13 | $62.36 | 804300 |
| 2023-03-24 | -71.38 | $62.97 | 1.8M |
| 2023-03-23 | -87.81 | $60.26 | 1.0M |
| 2023-03-22 | -82.95 | $61.08 | 622800 |
| 2023-03-21 | -67.47 | $63.68 | 833604 |
| 2023-03-20 | -77.25 | $62.14 | 900427 |
| 2023-03-17 | -78.83 | $61.90 | 1.5M |
| 2023-03-16 | -62.76 | $64.67 | 1.2M |
| 2023-03-15 | -65.29 | $64.40 | 1.5M |
| 2023-03-14 | -78.72 | $62.18 | 1.4M |
| 2023-03-13 | -78.40 | $62.24 | 3.7M |
| 2023-03-10 | -95.38 | $64.11 | 2.8M |
| 2023-03-09 | -97.35 | $67.10 | 797938 |
| 2023-03-08 | -95.75 | $70.27 | 469413 |
| 2023-03-07 | -95.51 | $70.47 | 385900 |
| 2023-03-06 | -80.33 | $71.90 | 429228 |
| 2023-03-03 | -75.53 | $72.31 | 365300 |
| 2023-03-02 | -87.12 | $71.32 | 604246 |
| 2023-03-01 | -91.99 | $72.44 | 660400 |
| 2023-02-28 | -96.34 | $73.49 | 581221 |
| 2023-02-27 | -98.35 | $73.38 | 446800 |
| 2023-02-24 | -84.83 | $74.12 | 411245 |
| 2023-02-23 | -89.12 | $74.09 | 410800 |
| 2023-02-22 | -74.64 | $74.11 | 488022 |
| 2023-02-21 | -67.78 | $74.49 | 631200 |
| 2023-02-17 | -59.37 | $75.02 | 418900 |
| 2023-02-16 | -64.22 | $74.65 | 370833 |
| 2023-02-15 | -41.10 | $75.69 | 525929 |
| 2023-02-14 | -42.70 | $75.57 | 397300 |
| 2023-02-13 | -28.11 | $76.66 | 353302 |
| 2023-02-10 | -36.55 | $76.03 | 422400 |
| 2023-02-09 | -30.39 | $76.49 | 471500 |
| 2023-02-08 | -13.79 | $77.73 | 447039 |
| 2023-02-07 | -2.81 | $78.55 | 624500 |
| 2023-02-06 | -8.81 | $77.81 | 373300 |
| 2023-02-03 | -2.66 | $78.25 | 527120 |
| 2023-02-02 | 0.00 | $77.53 | 484806 |
| 2023-02-01 | -8.31 | $76.70 | 521600 |
| 2023-01-31 | -0.22 | $75.86 | 1.2M |
| 2023-01-30 | -35.53 | $74.23 | 418700 |
| 2023-01-27 | -26.54 | $74.64 | 541700 |
| 2023-01-26 | -23.46 | $74.78 | 782013 |
| 2023-01-25 | -5.78 | $75.58 | 896200 |
| 2023-01-24 | -57.27 | $72.82 | 680827 |
| 2023-01-23 | -10.27 | $74.73 | 604600 |
| 2023-01-20 | -28.55 | $73.67 | 424945 |
| 2023-01-19 | -42.27 | $72.40 | 446800 |
| 2023-01-18 | -33.10 | $72.90 | 459900 |
| 2023-01-17 | -10.92 | $74.46 | 310881 |
| 2023-01-13 | -3.62 | $75.02 | 386824 |
| 2023-01-12 | -4.53 | $74.95 | 399221 |
| 2023-01-11 | -15.00 | $73.69 | 283739 |
| 2023-01-10 | -9.72 | $74.07 | 303600 |
| 2023-01-09 | -17.78 | $73.49 | 311214 |
| 2023-01-06 | -5.28 | $74.39 | 336140 |
| 2023-01-05 | -17.04 | $72.44 | 267500 |
| 2023-01-04 | -14.14 | $72.61 | 438537 |
| 2023-01-03 | -34.24 | $72.14 | 474700 |
| 2022-12-30 | -34.40 | $72.68 | 456400 |
| 2022-12-29 | -36.30 | $72.94 | 378300 |
| 2022-12-28 | -51.25 | $71.68 | 279641 |
| 2022-12-27 | -50.77 | $71.72 | 196800 |
| 2022-12-23 | -54.45 | $71.41 | 271121 |
| 2022-12-22 | -58.74 | $71.18 | 411319 |
| 2022-12-21 | -60.00 | $71.07 | 610037 |
| 2022-12-20 | -81.60 | $69.18 | 456700 |
| 2022-12-19 | -89.49 | $68.49 | 281800 |
| 2022-12-16 | -90.97 | $68.36 | 973300 |
| 2022-12-15 | -93.14 | $68.17 | 566000 |
| 2022-12-14 | -98.52 | $69.00 | 534225 |
| 2022-12-13 | -90.44 | $69.79 | 610000 |
| 2022-12-12 | -93.88 | $70.95 | 400500 |
| 2022-12-09 | -92.82 | $71.28 | 515200 |
| 2022-12-08 | -82.50 | $71.84 | 366441 |
| 2022-12-07 | -82.14 | $71.86 | 313000 |
| 2022-12-06 | -92.94 | $71.71 | 473800 |
| 2022-12-05 | -87.44 | $72.35 | 345400 |
| 2022-12-02 | -20.44 | $75.20 | 276300 |
| 2022-12-01 | -16.12 | $75.20 | 316929 |
| 2022-11-30 | -10.79 | $75.57 | 647000 |
| 2022-11-29 | -27.34 | $74.42 | 229900 |
| 2022-11-28 | -30.50 | $74.20 | 323709 |
| 2022-11-25 | -1.73 | $76.20 | 87900 |
| 2022-11-23 | -11.69 | $75.49 | 409800 |
| 2022-11-22 | -3.00 | $75.51 | 308217 |
| 2022-11-21 | -22.27 | $74.29 | 351300 |
| 2022-11-18 | -29.86 | $73.81 | 362800 |
| 2022-11-17 | -42.65 | $73.00 | 442400 |
| 2022-11-16 | -29.38 | $73.84 | 444600 |
| 2022-11-15 | -31.28 | $73.72 | 328100 |
| 2022-11-14 | -26.07 | $74.05 | 402400 |
| 2022-11-11 | -28.28 | $73.91 | 426800 |
| 2022-11-10 | -5.41 | $75.14 | 489400 |
| 2022-11-09 | -42.48 | $72.59 | 398500 |
| 2022-11-08 | -38.20 | $72.88 | 285239 |
| 2022-11-07 | -41.63 | $72.46 | 370100 |
| 2022-11-04 | -52.42 | $71.68 | 214642 |
| 2022-11-03 | -67.22 | $70.61 | 237334 |
| 2022-11-02 | -58.23 | $71.26 | 444400 |
| 2022-11-01 | -51.73 | $71.73 | 395900 |
| 2022-10-31 | -53.94 | $71.57 | 972000 |
| 2022-10-28 | -42.81 | $71.72 | 489447 |
| 2022-10-27 | -57.68 | $70.25 | 675200 |
| 2022-10-26 | -40.88 | $71.68 | 995700 |
| 2022-10-25 | -15.43 | $74.04 | 717800 |
| 2022-10-24 | -21.02 | $73.50 | 456630 |
| 2022-10-21 | -33.83 | $72.30 | 563047 |
| 2022-10-20 | -37.57 | $71.95 | 486347 |
| 2022-10-19 | -14.94 | $74.07 | 516900 |
| 2022-10-18 | -13.13 | $74.24 | 464400 |
| 2022-10-17 | -4.87 | $74.11 | 497846 |
| 2022-10-14 | -21.70 | $72.63 | 654739 |
| 2022-10-13 | -4.74 | $72.93 | 706100 |
| 2022-10-12 | -39.69 | $70.05 | 643900 |
| 2022-10-11 | -42.44 | $69.87 | 840800 |
| 2022-10-10 | -66.26 | $68.31 | 419324 |
| 2022-10-07 | -52.97 | $69.27 | 323949 |
| 2022-10-06 | -30.71 | $70.77 | 385300 |
| 2022-10-05 | -25.22 | $71.14 | 464915 |
| 2022-10-04 | -16.77 | $71.71 | 508926 |
| 2022-10-03 | -67.21 | $68.31 | 394300 |
| 2022-09-30 | -91.39 | $66.68 | 555700 |
| 2022-09-29 | -89.32 | $66.82 | 404800 |
| 2022-09-28 | -76.56 | $67.68 | 484642 |
| 2022-09-27 | -90.50 | $66.74 | 362900 |
| 2022-09-26 | -91.57 | $67.95 | 346200 |
| 2022-09-23 | -86.82 | $68.40 | 374500 |
| 2022-09-22 | -88.24 | $69.39 | 423805 |
| 2022-09-21 | -62.02 | $70.95 | 403300 |
| 2022-09-20 | -53.00 | $71.90 | 465021 |
| 2022-09-19 | -53.99 | $72.15 | 351800 |
| 2022-09-16 | -77.49 | $70.66 | 1.1M |
| 2022-09-15 | -65.77 | $71.75 | 432300 |
| 2022-09-14 | -82.77 | $70.23 | 390105 |
| 2022-09-13 | -83.33 | $70.23 | 390600 |
| 2022-09-12 | -61.36 | $72.26 | 333934 |
| 2022-09-09 | -73.70 | $71.12 | 480548 |
| 2022-09-08 | -71.75 | $71.30 | 384400 |
| 2022-09-07 | -82.90 | $70.27 | 433500 |
| 2022-09-06 | -92.10 | $69.42 | 540800 |
| 2022-09-02 | -97.42 | $69.99 | 393409 |
| 2022-09-01 | -93.02 | $70.60 | 360400 |
| 2022-08-31 | -99.72 | $70.88 | 438900 |
| 2022-08-30 | -94.39 | $71.37 | 315400 |
| 2022-08-29 | -95.73 | $71.66 | 273400 |
| 2022-08-26 | -95.93 | $72.51 | 338000 |
| 2022-08-25 | -71.33 | $73.90 | 344700 |
| 2022-08-24 | -79.65 | $73.43 | 360549 |
| 2022-08-23 | -59.43 | $74.15 | 386929 |
| 2022-08-22 | -45.28 | $75.05 | 325500 |
| 2022-08-19 | -13.97 | $76.91 | 388300 |
| 2022-08-18 | -5.13 | $77.50 | 298142 |
| 2022-08-17 | -7.24 | $77.32 | 309510 |
| 2022-08-16 | -5.57 | $77.44 | 407900 |
| 2022-08-15 | -0.25 | $76.59 | 365700 |
| 2022-08-12 | -1.89 | $76.10 | 285234 |
| 2022-08-11 | -1.32 | $75.43 | 340127 |
| 2022-08-10 | -6.20 | $74.30 | 398800 |
| 2022-08-09 | -14.81 | $73.42 | 259800 |
| 2022-08-08 | -18.20 | $73.10 | 221800 |
| 2022-08-05 | -9.10 | $73.96 | 372910 |
| 2022-08-04 | -24.44 | $72.51 | 314738 |
| 2022-08-03 | -14.18 | $73.48 | 407332 |
| 2022-08-02 | -20.32 | $72.90 | 441700 |
| 2022-08-01 | -4.12 | $74.22 | 350100 |
| 2022-07-29 | -4.28 | $74.09 | 1.7M |
| 2022-07-28 | -13.95 | $72.59 | 505102 |
| 2022-07-27 | -4.41 | $73.39 | 649306 |
| 2022-07-26 | -2.20 | $72.49 | 645231 |
| 2022-07-25 | -0.58 | $72.23 | 578300 |
| 2022-07-22 | -3.79 | $70.45 | 372407 |
| 2022-07-21 | -6.46 | $70.29 | 364730 |
| 2022-07-20 | -12.74 | $69.96 | 490400 |
| 2022-07-19 | -17.30 | $69.72 | 322544 |
| 2022-07-18 | -51.33 | $67.93 | 365400 |
| 2022-07-15 | -52.85 | $67.85 | 387100 |
| 2022-07-14 | -87.07 | $66.05 | 384900 |
| 2022-07-13 | -68.99 | $67.07 | 573600 |
| 2022-07-12 | -43.41 | $68.39 | 464306 |
| 2022-07-11 | -39.73 | $68.58 | 288200 |
| 2022-07-08 | -51.04 | $68.76 | 428449 |
| 2022-07-07 | -47.04 | $69.50 | 449100 |
| 2022-07-06 | -57.16 | $68.91 | 441801 |
| 2022-07-05 | -49.81 | $69.50 | 397612 |
| 2022-07-01 | -48.32 | $69.62 | 494200 |
| 2022-06-30 | -65.13 | $68.27 | 624640 |
| 2022-06-29 | -63.76 | $68.38 | 518400 |
| 2022-06-28 | -54.67 | $69.11 | 769609 |
| 2022-06-27 | -49.94 | $69.49 | 416301 |
| 2022-06-24 | -45.58 | $69.84 | 1.3M |
| 2022-06-23 | -78.95 | $67.16 | 596639 |
| 2022-06-22 | -57.29 | $68.90 | 685524 |
| 2022-06-21 | -63.51 | $68.40 | 669617 |
| 2022-06-17 | -68.99 | $67.96 | 1.4M |
| 2022-06-16 | -90.16 | $66.26 | 998600 |
| 2022-06-15 | -84.64 | $67.66 | 803716 |
| 2022-06-14 | -88.84 | $67.37 | 735100 |
| 2022-06-13 | -91.63 | $67.37 | 736434 |
| 2022-06-10 | -82.97 | $68.19 | 607806 |
| 2022-06-09 | -54.60 | $69.88 | 505248 |
| 2022-06-08 | -20.06 | $72.17 | 534143 |
| 2022-06-07 | -0.91 | $73.44 | 580400 |
| 2022-06-06 | -15.42 | $72.19 | 316400 |
| 2022-06-03 | -16.75 | $72.09 | 242543 |
| 2022-06-02 | -1.28 | $73.06 | 275013 |
| 2022-06-01 | -16.52 | $71.77 | 335400 |
| 2022-05-31 | -4.09 | $72.50 | 939211 |
| 2022-05-27 | -0.27 | $72.61 | 341100 |
| 2022-05-26 | -9.78 | $71.42 | 451000 |
| 2022-05-25 | -10.60 | $70.80 | 409818 |
| 2022-05-24 | -18.44 | $70.22 | 399811 |
| 2022-05-23 | -12.54 | $70.62 | 507910 |
| 2022-05-20 | -26.90 | $69.31 | 1.1M |
| 2022-05-19 | -18.83 | $69.82 | 713900 |
| 2022-05-18 | -15.98 | $70.00 | 637100 |
| 2022-05-17 | -1.92 | $70.83 | 591500 |
| 2022-05-16 | -43.37 | $67.68 | 598700 |
| 2022-05-13 | -41.67 | $67.77 | 613800 |
| 2022-05-12 | -36.55 | $68.04 | 933100 |
| 2022-05-11 | -49.81 | $67.34 | 544638 |
| 2022-05-10 | -38.26 | $67.95 | 577841 |
| 2022-05-09 | -19.89 | $68.92 | 737100 |
| 2022-05-06 | -27.46 | $68.52 | 832100 |
| 2022-05-05 | -36.36 | $68.05 | 609500 |
| 2022-05-04 | -14.96 | $69.18 | 566600 |
| 2022-05-03 | -37.88 | $67.97 | 781718 |
| 2022-05-02 | -54.36 | $67.10 | 878248 |
| 2022-04-29 | -87.85 | $65.38 | 1.8M |
| 2022-04-28 | -64.01 | $66.95 | 701700 |
| 2022-04-27 | -85.06 | $65.80 | 720437 |
| 2022-04-26 | -97.91 | $65.09 | 729100 |
| 2022-04-25 | -73.12 | $66.87 | 663000 |
| 2022-04-22 | -91.42 | $66.05 | 506537 |
| 2022-04-21 | -66.27 | $67.72 | 531500 |
| 2022-04-20 | -45.93 | $69.07 | 365800 |
| 2022-04-19 | -51.97 | $68.90 | 456421 |
| 2022-04-18 | -81.50 | $66.81 | 307200 |
| 2022-04-14 | -82.48 | $66.74 | 412346 |
| 2022-04-13 | -77.89 | $67.07 | 406100 |
| 2022-04-12 | -94.85 | $66.04 | 452900 |
| 2022-04-11 | -88.79 | $66.73 | 413200 |
| 2022-04-08 | -92.38 | $66.49 | 468600 |
| 2022-04-07 | -89.84 | $66.66 | 674500 |
| 2022-04-06 | -93.35 | $67.90 | 385000 |
| 2022-04-05 | -94.04 | $68.25 | 390100 |
| 2022-04-04 | -82.98 | $68.77 | 423630 |
| 2022-04-01 | -87.07 | $69.37 | 682600 |
| 2022-03-31 | -98.50 | $69.38 | 407509 |
| 2022-03-30 | -78.51 | $70.37 | 378900 |
| 2022-03-29 | -52.98 | $71.73 | 365500 |
| 2022-03-28 | -74.21 | $70.66 | 345336 |
| 2022-03-25 | -67.88 | $71.03 | 404600 |
| 2022-03-24 | -86.44 | $70.08 | 354600 |
| 2022-03-23 | -89.27 | $69.68 | 485335 |
| 2022-03-22 | -53.85 | $71.72 | 490400 |
| 2022-03-21 | -61.54 | $71.28 | 348405 |
| 2022-03-18 | -55.77 | $71.65 | 1.2M |
| 2022-03-17 | -57.96 | $71.80 | 425931 |
| 2022-03-16 | -53.03 | $72.64 | 588400 |
| 2022-03-15 | -77.18 | $70.81 | 449600 |
| 2022-03-14 | -77.84 | $70.76 | 636700 |
| 2022-03-11 | -80.21 | $70.58 | 706120 |
| 2022-03-10 | -72.69 | $71.15 | 596000 |
| 2022-03-09 | -66.36 | $71.63 | 383300 |
| 2022-03-08 | -85.09 | $70.21 | 632718 |
| 2022-03-07 | -82.45 | $70.41 | 719837 |
| 2022-03-04 | -73.88 | $71.06 | 562335 |
| 2022-03-03 | -40.11 | $73.62 | 334600 |
| 2022-03-02 | -39.71 | $73.65 | 465727 |
| 2022-03-01 | -74.54 | $71.01 | 631900 |
| 2022-02-28 | -29.02 | $74.46 | 458800 |
| 2022-02-25 | -28.63 | $74.49 | 456600 |
| 2022-02-24 | -71.64 | $71.23 | 387600 |
| 2022-02-23 | -73.66 | $72.94 | 321723 |
| 2022-02-22 | -58.51 | $73.78 | 292600 |
| 2022-02-18 | -44.55 | $74.51 | 311300 |
| 2022-02-17 | -55.26 | $73.95 | 304400 |
| 2022-02-16 | -33.28 | $76.02 | 228700 |
| 2022-02-15 | -50.62 | $75.98 | 329900 |
| 2022-02-14 | -68.59 | $74.39 | 428400 |
| 2022-02-11 | -62.71 | $74.91 | 317125 |
| 2022-02-10 | -59.66 | $75.18 | 359712 |
| 2022-02-09 | -52.66 | $75.80 | 273800 |
| 2022-02-08 | -50.17 | $76.02 | 380706 |
| 2022-02-07 | -68.81 | $74.37 | 238601 |
| 2022-02-04 | -67.80 | $74.46 | 245900 |
| 2022-02-03 | -80.45 | $73.34 | 258723 |
| 2022-02-02 | -80.00 | $73.38 | 495115 |
| 2022-02-01 | -73.33 | $73.97 | 300331 |
| 2022-01-31 | -81.47 | $73.25 | 798500 |
| 2022-01-28 | -81.19 | $73.34 | 430100 |
| 2022-01-27 | -77.45 | $73.83 | 553100 |
| 2022-01-26 | -66.47 | $74.77 | 586000 |
| 2022-01-25 | -52.12 | $75.92 | 473900 |
| 2022-01-24 | -48.12 | $75.99 | 551600 |
| 2022-01-21 | -63.29 | $74.58 | 408203 |
| 2022-01-20 | -44.91 | $75.87 | 454847 |
| 2022-01-19 | -29.75 | $77.33 | 521000 |
| 2022-01-18 | -16.82 | $78.17 | 409621 |
| 2022-01-14 | -4.92 | $79.55 | 296000 |
| 2022-01-13 | -6.13 | $79.41 | 420639 |
| 2022-01-12 | -3.81 | $78.64 | 397405 |
| 2022-01-11 | -2.34 | $78.14 | 377044 |
| 2022-01-10 | -5.61 | $77.61 | 410835 |
| 2022-01-07 | -3.78 | $77.19 | 391500 |
| 2022-01-06 | -4.71 | $76.01 | 342024 |
| 2022-01-05 | -21.29 | $74.04 | 396730 |
| 2022-01-04 | -18.71 | $74.22 | 595800 |
| 2022-01-03 | -35.81 | $72.67 | 451947 |
| 2021-12-31 | -41.55 | $72.30 | 283700 |
| 2021-12-30 | -40.78 | $72.35 | 200308 |
| 2021-12-29 | -35.19 | $72.71 | 227448 |
| 2021-12-28 | -39.38 | $72.44 | 235329 |
| 2021-12-27 | -47.13 | $71.94 | 217500 |
| 2021-12-23 | -53.02 | $71.56 | 241000 |
| 2021-12-22 | -65.38 | $71.30 | 271900 |
| 2021-12-21 | -71.04 | $70.87 | 238423 |
| 2021-12-20 | -90.10 | $69.33 | 330600 |
| 2021-12-17 | -86.30 | $70.69 | 1.3M |
| 2021-12-16 | -79.58 | $71.74 | 433400 |
| 2021-12-15 | -75.65 | $71.98 | 349900 |
| 2021-12-14 | -81.10 | $71.66 | 368900 |
| 2021-12-13 | -72.66 | $72.39 | 339434 |
| 2021-12-10 | -56.69 | $73.66 | 327305 |
| 2021-12-09 | -65.28 | $73.07 | 214000 |
| 2021-12-08 | -60.32 | $73.51 | 255100 |
| 2021-12-07 | -58.08 | $73.68 | 408733 |
| 2021-12-06 | -53.55 | $74.15 | 289740 |
| 2021-12-03 | -83.76 | $71.77 | 266037 |
| 2021-12-02 | -72.21 | $72.68 | 322800 |
| 2021-12-01 | -99.63 | $70.64 | 263300 |
| 2021-11-30 | -98.14 | $71.28 | 357917 |
| 2021-11-29 | -92.02 | $72.67 | 271141 |
| 2021-11-26 | -89.88 | $72.81 | 248100 |
| 2021-11-24 | -57.03 | $75.87 | 153446 |
| 2021-11-23 | -39.34 | $76.40 | 182400 |
| 2021-11-22 | -54.77 | $75.51 | 250000 |
| 2021-11-19 | -70.36 | $74.61 | 203900 |
| 2021-11-18 | -54.94 | $75.50 | 288300 |
| 2021-11-17 | -53.55 | $75.58 | 253400 |
| 2021-11-16 | -46.10 | $76.01 | 316200 |
| 2021-11-15 | -35.18 | $76.64 | 268000 |
| 2021-11-12 | -34.66 | $76.67 | 250400 |
| 2021-11-11 | -19.41 | $77.55 | 193736 |
| 2021-11-10 | -25.13 | $77.22 | 250400 |
| 2021-11-09 | -21.57 | $77.13 | 224600 |
| 2021-11-08 | -16.53 | $77.49 | 252500 |
| 2021-11-05 | -11.34 | $77.86 | 204100 |
| 2021-11-04 | -31.93 | $76.39 | 277631 |
| 2021-11-03 | -8.68 | $78.05 | 363000 |
| 2021-11-02 | -18.55 | $77.05 | 327600 |
| 2021-11-01 | -1.33 | $78.34 | 476900 |
| 2021-10-29 | -20.41 | $75.31 | 1.0M |
| 2021-10-28 | -23.83 | $75.09 | 360500 |
| 2021-10-27 | -42.83 | $73.87 | 494635 |
| 2021-10-26 | -9.81 | $75.99 | 364640 |
| 2021-10-25 | -19.63 | $75.36 | 311400 |
| 2021-10-22 | -8.13 | $75.96 | 215400 |
| 2021-10-21 | -8.12 | $75.60 | 235900 |
| 2021-10-20 | -0.73 | $76.24 | 224700 |
| 2021-10-19 | -1.79 | $74.67 | 232109 |
| 2021-10-18 | -5.05 | $73.94 | 225132 |
| 2021-10-15 | -8.02 | $73.46 | 298500 |
| 2021-10-14 | -0.10 | $73.99 | 209642 |
| 2021-10-13 | -10.52 | $72.99 | 282000 |
| 2021-10-12 | -12.08 | $72.84 | 188500 |
| 2021-10-11 | -16.88 | $72.38 | 184647 |
| 2021-10-08 | -12.92 | $72.76 | 187529 |
| 2021-10-07 | -16.35 | $72.43 | 250407 |
| 2021-10-06 | -27.50 | $71.36 | 468600 |
| 2021-10-05 | -20.52 | $72.03 | 509939 |
| 2021-10-04 | -6.25 | $73.40 | 332829 |
| 2021-10-01 | -7.22 | $72.88 | 492139 |
| 2021-09-30 | -16.81 | $71.13 | 422800 |
| 2021-09-29 | -5.61 | $71.64 | 274638 |
| 2021-09-28 | -17.58 | $70.54 | 396000 |
| 2021-09-27 | -8.83 | $70.80 | 425406 |
| 2021-09-24 | -53.28 | $67.68 | 380300 |
| 2021-09-23 | -53.56 | $67.66 | 264500 |
| 2021-09-22 | -73.48 | $66.28 | 227400 |
| 2021-09-21 | -84.20 | $65.52 | 239101 |
| 2021-09-20 | -76.30 | $66.08 | 511447 |
| 2021-09-17 | -88.06 | $66.03 | 869524 |
| 2021-09-16 | -92.03 | $65.83 | 253000 |
| 2021-09-15 | -85.53 | $66.23 | 265500 |
| 2021-09-14 | -96.42 | $65.56 | 340300 |
| 2021-09-13 | -88.84 | $67.11 | 300100 |
| 2021-09-10 | -99.58 | $66.80 | 448622 |
| 2021-09-09 | -79.56 | $67.91 | 315629 |
| 2021-09-08 | -71.33 | $68.28 | 277724 |
| 2021-09-07 | -89.80 | $68.85 | 277700 |
| 2021-09-03 | -45.92 | $70.14 | 410310 |
| 2021-09-02 | -60.54 | $69.71 | 421000 |
| 2021-09-01 | -75.51 | $69.27 | 390013 |
| 2021-08-31 | -33.75 | $69.88 | 292600 |
| 2021-08-30 | -32.64 | $69.76 | 178700 |
| 2021-08-27 | -5.66 | $71.19 | 374120 |
| 2021-08-26 | -31.70 | $69.81 | 203500 |
| 2021-08-25 | -14.91 | $70.70 | 136900 |
| 2021-08-24 | -14.46 | $70.51 | 179044 |
| 2021-08-23 | -13.27 | $70.57 | 202919 |
| 2021-08-20 | -18.81 | $70.29 | 244131 |
| 2021-08-19 | -44.16 | $69.01 | 305400 |
| 2021-08-18 | -36.63 | $69.39 | 304500 |
| 2021-08-17 | -17.03 | $70.38 | 357300 |
| 2021-08-16 | -9.31 | $70.77 | 221037 |
| 2021-08-13 | -19.41 | $70.26 | 209816 |
| 2021-08-12 | -7.91 | $70.85 | 236309 |
| 2021-08-11 | -6.72 | $70.91 | 219700 |
| 2021-08-10 | -33.00 | $69.58 | 291200 |
| 2021-08-09 | -45.72 | $69.11 | 390800 |
| 2021-08-06 | -36.52 | $69.84 | 429100 |
| 2021-08-05 | -48.00 | $69.18 | 301800 |
| 2021-08-04 | -65.39 | $68.18 | 397615 |
| 2021-08-03 | -70.96 | $67.86 | 339334 |
| 2021-08-02 | -90.35 | $67.26 | 376036 |
| 2021-07-30 | -75.34 | $68.19 | 1.4M |
| 2021-07-29 | -45.73 | $70.13 | 429900 |
| 2021-07-28 | -59.58 | $69.27 | 420536 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.42
2026-07-24
Close Price
$73.15
Vol: 885925Average Directional Index - Detailed Analysis
Minimum
8.42
Average
19.56
Maximum
46.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.42 | $73.15 | 885925 |
| 2026-07-23 | 8.82 | $72.68 | 902228 |
| 2026-07-22 | 9.18 | $73.06 | 637600 |
| 2026-07-21 | 9.37 | $73.16 | 992902 |
| 2026-07-20 | 9.64 | $72.98 | 706400 |
| 2026-07-17 | 9.47 | $73.49 | 883923 |
| 2026-07-16 | 9.04 | $74.73 | 998100 |
| 2026-07-15 | 8.67 | $72.49 | 724600 |
| 2026-07-14 | 8.73 | $72.50 | 1.1M |
| 2026-07-13 | 9.02 | $72.68 | 922000 |
| 2026-07-10 | 9.44 | $71.99 | 996211 |
| 2026-07-09 | 9.83 | $71.50 | 1.3M |
| 2026-07-08 | 10.05 | $70.43 | 1.5M |
| 2026-07-07 | 10.19 | $72.01 | 1.3M |
| 2026-07-06 | 10.70 | $71.08 | 3.0M |
| 2026-07-02 | 10.55 | $70.90 | 4.8M |
| 2026-07-01 | 10.77 | $73.37 | 2.0M |
| 2026-06-30 | 10.77 | $73.03 | 3.6M |
| 2026-06-29 | 10.98 | $73.52 | 1.3M |
| 2026-06-26 | 10.61 | $74.36 | 1.5M |
| 2026-06-25 | 10.22 | $73.38 | 1.3M |
| 2026-06-24 | 10.23 | $72.60 | 1.2M |
| 2026-06-23 | 10.37 | $72.32 | 1.3M |
| 2026-06-22 | 10.88 | $71.57 | 826600 |
| 2026-06-18 | 11.21 | $71.19 | 1.6M |
| 2026-06-17 | 11.56 | $70.78 | 1.3M |
| 2026-06-16 | 11.92 | $71.60 | 674517 |
| 2026-06-15 | 12.13 | $71.16 | 981229 |
| 2026-06-12 | 12.36 | $72.67 | 898432 |
| 2026-06-11 | 12.19 | $71.54 | 745084 |
| 2026-06-10 | 12.37 | $71.11 | 1.1M |
| 2026-06-09 | 12.60 | $70.48 | 1.1M |
| 2026-06-08 | 13.02 | $69.58 | 1.2M |
| 2026-06-05 | 13.30 | $69.36 | 1.2M |
| 2026-06-04 | 13.60 | $68.75 | 1.0M |
| 2026-06-03 | 13.45 | $67.55 | 761318 |
| 2026-06-02 | 12.74 | $68.65 | 967900 |
| 2026-06-01 | 11.99 | $67.41 | 959700 |
| 2026-05-29 | 11.37 | $68.96 | 940177 |
| 2026-05-28 | 11.40 | $69.31 | 577500 |
| 2026-05-27 | 11.43 | $68.92 | 586800 |
| 2026-05-26 | 11.80 | $69.85 | 888700 |
| 2026-05-22 | 12.42 | $69.09 | 362400 |
| 2026-05-21 | 12.76 | $69.12 | 678941 |
| 2026-05-20 | 13.05 | $69.02 | 742237 |
| 2026-05-19 | 13.28 | $67.91 | 750700 |
| 2026-05-18 | 13.11 | $68.15 | 1.1M |
| 2026-05-15 | 12.78 | $66.50 | 635100 |
| 2026-05-14 | 11.93 | $67.01 | 737008 |
| 2026-05-13 | 11.20 | $66.29 | 955808 |
| 2026-05-12 | 10.42 | $67.76 | 1.3M |
| 2026-05-11 | 9.90 | $68.45 | 1.1M |
| 2026-05-08 | 9.72 | $69.26 | 603000 |
| 2026-05-07 | 10.15 | $69.42 | 868071 |
| 2026-05-06 | 10.68 | $70.10 | 821725 |
| 2026-05-05 | 10.99 | $69.55 | 773200 |
| 2026-05-04 | 11.41 | $68.58 | 694649 |
| 2026-05-01 | 11.71 | $69.33 | 978550 |
| 2026-04-30 | 12.22 | $69.65 | 1.0M |
| 2026-04-29 | 12.60 | $68.83 | 1.9M |
| 2026-04-28 | 13.01 | $69.48 | 694600 |
| 2026-04-27 | 13.30 | $69.48 | 631100 |
| 2026-04-24 | 13.86 | $68.66 | 677404 |
| 2026-04-23 | 14.45 | $69.63 | 1.0M |
| 2026-04-22 | 14.94 | $69.78 | 790800 |
| 2026-04-21 | 15.19 | $69.60 | 662846 |
| 2026-04-20 | 15.41 | $70.29 | 684400 |
| 2026-04-17 | 15.40 | $70.05 | 819940 |
| 2026-04-16 | 15.39 | $69.12 | 748400 |
| 2026-04-15 | 15.99 | $69.12 | 1.1M |
| 2026-04-14 | 16.65 | $68.67 | 912300 |
| 2026-04-13 | 17.49 | $69.18 | 1.4M |
| 2026-04-10 | 18.37 | $68.82 | 621925 |
| 2026-04-09 | 19.11 | $69.60 | 1.1M |
| 2026-04-08 | 19.89 | $68.55 | 1.7M |
| 2026-04-07 | 20.77 | $67.32 | 1.1M |
| 2026-04-06 | 21.12 | $67.22 | 644909 |
| 2026-04-02 | 21.47 | $67.02 | 1.0M |
| 2026-04-01 | 21.83 | $67.37 | 1.2M |
| 2026-03-31 | 22.59 | $67.18 | 835829 |
| 2026-03-30 | 23.13 | $65.65 | 842007 |
| 2026-03-27 | 23.05 | $65.36 | 781200 |
| 2026-03-26 | 22.97 | $66.44 | 919700 |
| 2026-03-25 | 23.04 | $66.20 | 811100 |
| 2026-03-24 | 23.12 | $66.41 | 1.2M |
| 2026-03-23 | 23.20 | $65.98 | 1.3M |
| 2026-03-20 | 23.11 | $64.69 | 3.2M |
| 2026-03-19 | 22.03 | $64.26 | 1.1M |
| 2026-03-18 | 20.87 | $64.09 | 1.2M |
| 2026-03-17 | 19.79 | $64.56 | 818200 |
| 2026-03-16 | 18.71 | $64.74 | 1.5M |
| 2026-03-13 | 17.66 | $64.28 | 1.5M |
| 2026-03-12 | 16.54 | $65.36 | 1.4M |
| 2026-03-11 | 15.43 | $65.83 | 1.1M |
| 2026-03-10 | 14.47 | $66.87 | 1.5M |
| 2026-03-09 | 13.67 | $67.59 | 1.8M |
| 2026-03-06 | 12.83 | $68.65 | 1.0M |
| 2026-03-05 | 12.09 | $69.46 | 1.3M |
| 2026-03-04 | 11.76 | $69.75 | 926721 |
| 2026-03-03 | 11.65 | $70.04 | 1.1M |
| 2026-03-02 | 11.44 | $70.91 | 1.4M |
| 2026-02-27 | 11.38 | $70.37 | 1.7M |
| 2026-02-26 | 11.40 | $72.51 | 911100 |
| 2026-02-25 | 11.96 | $71.63 | 898612 |
| 2026-02-24 | 12.21 | $70.96 | 1.3M |
| 2026-02-23 | 12.29 | $70.42 | 956600 |
| 2026-02-20 | 12.44 | $73.53 | 802600 |
| 2026-02-19 | 13.09 | $72.86 | 799200 |
| 2026-02-18 | 13.67 | $73.24 | 960400 |
| 2026-02-17 | 14.08 | $72.77 | 1.1M |
| 2026-02-13 | 14.75 | $72.63 | 1.7M |
| 2026-02-12 | 15.36 | $74.49 | 1.2M |
| 2026-02-11 | 15.87 | $76.03 | 2.7M |
| 2026-02-10 | 15.64 | $75.57 | 1.4M |
| 2026-02-09 | 15.64 | $74.86 | 1.6M |
| 2026-02-06 | 15.72 | $74.51 | 1.7M |
| 2026-02-05 | 15.97 | $73.06 | 1.9M |
| 2026-02-04 | 16.39 | $72.96 | 1.8M |
| 2026-02-03 | 16.96 | $70.78 | 1.6M |
| 2026-02-02 | 17.71 | $69.71 | 2.1M |
| 2026-01-30 | 17.88 | $69.01 | 1.8M |
| 2026-01-29 | 17.90 | $68.43 | 2.4M |
| 2026-01-28 | 17.70 | $67.11 | 5.1M |
| 2026-01-27 | 17.35 | $72.90 | 1.4M |
| 2026-01-26 | 17.49 | $71.97 | 1.0M |
| 2026-01-23 | 17.94 | $71.90 | 701900 |
| 2026-01-22 | 18.27 | $74.45 | 803139 |
| 2026-01-21 | 17.49 | $74.61 | 739300 |
| 2026-01-20 | 16.98 | $72.22 | 761947 |
| 2026-01-16 | 17.16 | $72.39 | 703400 |
| 2026-01-15 | 16.97 | $73.12 | 601000 |
| 2026-01-14 | 16.67 | $72.44 | 514472 |
| 2026-01-13 | 16.78 | $71.35 | 1.1M |
| 2026-01-12 | 16.97 | $71.52 | 847300 |
| 2026-01-09 | 17.16 | $72.51 | 1.1M |
| 2026-01-08 | 16.83 | $71.95 | 723500 |
| 2026-01-07 | 16.69 | $70.16 | 825022 |
| 2026-01-06 | 17.22 | $70.96 | 638200 |
| 2026-01-05 | 17.74 | $70.23 | 889443 |
| 2026-01-02 | 18.29 | $69.63 | 474840 |
| 2025-12-31 | 18.97 | $69.11 | 496200 |
| 2025-12-30 | 19.93 | $69.92 | 569248 |
| 2025-12-29 | 20.81 | $69.81 | 741320 |
| 2025-12-26 | 21.59 | $70.32 | 475900 |
| 2025-12-24 | 22.12 | $71.08 | 264400 |
| 2025-12-23 | 22.32 | $70.78 | 629600 |
| 2025-12-22 | 22.46 | $71.65 | 766817 |
| 2025-12-19 | 22.29 | $71.40 | 1.9M |
| 2025-12-18 | 22.18 | $71.38 | 909046 |
| 2025-12-17 | 21.83 | $71.92 | 794600 |
| 2025-12-16 | 21.52 | $71.50 | 829843 |
| 2025-12-15 | 21.30 | $72.00 | 1.1M |
| 2025-12-12 | 20.74 | $72.83 | 1.4M |
| 2025-12-11 | 19.71 | $73.47 | 955900 |
| 2025-12-10 | 18.32 | $72.96 | 1.3M |
| 2025-12-09 | 16.98 | $70.24 | 1.1M |
| 2025-12-08 | 16.06 | $70.77 | 989225 |
| 2025-12-05 | 15.15 | $70.63 | 788300 |
| 2025-12-04 | 14.36 | $70.23 | 997800 |
| 2025-12-03 | 13.56 | $70.05 | 853123 |
| 2025-12-02 | 12.85 | $69.13 | 838800 |
| 2025-12-01 | 12.27 | $69.48 | 774500 |
| 2025-11-28 | 11.66 | $68.71 | 312629 |
| 2025-11-26 | 11.45 | $68.84 | 836600 |
| 2025-11-25 | 11.19 | $69.39 | 1.1M |
| 2025-11-24 | 10.92 | $67.92 | 974716 |
| 2025-11-21 | 11.04 | $68.21 | 802739 |
| 2025-11-20 | 11.16 | $66.02 | 898600 |
| 2025-11-19 | 11.59 | $66.28 | 740800 |
| 2025-11-18 | 11.64 | $65.46 | 667400 |
| 2025-11-17 | 11.40 | $64.83 | 1.3M |
| 2025-11-14 | 11.36 | $66.81 | 778027 |
| 2025-11-13 | 11.90 | $66.88 | 1.0M |
| 2025-11-12 | 12.39 | $67.17 | 647400 |
| 2025-11-11 | 12.82 | $67.23 | 890831 |
| 2025-11-10 | 13.33 | $66.94 | 861500 |
| 2025-11-07 | 13.71 | $67.53 | 946800 |
| 2025-11-06 | 14.24 | $66.19 | 931635 |
| 2025-11-05 | 14.39 | $66.73 | 1.2M |
| 2025-11-04 | 14.43 | $66.37 | 1.6M |
| 2025-11-03 | 14.75 | $66.54 | 1.3M |
| 2025-10-31 | 15.09 | $65.82 | 1.4M |
| 2025-10-30 | 15.66 | $64.81 | 1.7M |
| 2025-10-29 | 16.02 | $65.12 | 2.6M |
| 2025-10-28 | 16.40 | $63.27 | 974600 |
| 2025-10-27 | 16.38 | $63.75 | 1.3M |
| 2025-10-24 | 16.48 | $63.01 | 975800 |
| 2025-10-23 | 16.38 | $63.19 | 885800 |
| 2025-10-22 | 15.84 | $62.89 | 912014 |
| 2025-10-21 | 15.41 | $63.44 | 841000 |
| 2025-10-20 | 15.10 | $64.01 | 1.1M |
| 2025-10-17 | 14.78 | $63.17 | 937341 |
| 2025-10-16 | 13.98 | $61.89 | 1.8M |
| 2025-10-15 | 13.14 | $64.92 | 932509 |
| 2025-10-14 | 13.43 | $66.09 | 909041 |
| 2025-10-13 | 13.70 | $64.42 | 704214 |
| 2025-10-10 | 12.92 | $62.98 | 980240 |
| 2025-10-09 | 12.10 | $65.06 | 465300 |
| 2025-10-08 | 12.01 | $65.37 | 526511 |
| 2025-10-07 | 12.05 | $65.60 | 520400 |
| 2025-10-06 | 12.24 | $66.09 | 993004 |
| 2025-10-03 | 12.55 | $65.82 | 1.1M |
| 2025-10-02 | 12.64 | $65.58 | 1.7M |
| 2025-10-01 | 12.75 | $66.96 | 1.5M |
| 2025-09-30 | 13.20 | $66.35 | 1.2M |
| 2025-09-29 | 13.47 | $65.97 | 926900 |
| 2025-09-26 | 13.76 | $66.55 | 857900 |
| 2025-09-25 | 14.43 | $66.06 | 799000 |
| 2025-09-24 | 14.63 | $65.40 | 839300 |
| 2025-09-23 | 14.54 | $65.12 | 897800 |
| 2025-09-22 | 14.46 | $65.50 | 913500 |
| 2025-09-19 | 14.14 | $65.98 | 1.9M |
| 2025-09-18 | 14.16 | $67.04 | 1.3M |
| 2025-09-17 | 14.21 | $65.82 | 1.5M |
| 2025-09-16 | 14.06 | $65.21 | 1.1M |
| 2025-09-15 | 13.36 | $65.86 | 794502 |
| 2025-09-12 | 13.21 | $67.84 | 1.0M |
| 2025-09-11 | 13.67 | $67.77 | 971547 |
| 2025-09-10 | 13.94 | $67.32 | 898135 |
| 2025-09-09 | 14.06 | $66.90 | 945301 |
| 2025-09-08 | 14.19 | $68.01 | 1.3M |
| 2025-09-05 | 14.41 | $68.03 | 1.5M |
| 2025-09-04 | 14.97 | $68.80 | 1.1M |
| 2025-09-03 | 15.70 | $68.79 | 757037 |
| 2025-09-02 | 16.47 | $69.06 | 578700 |
| 2025-08-29 | 17.12 | $69.13 | 769700 |
| 2025-08-28 | 17.78 | $69.34 | 1.9M |
| 2025-08-27 | 18.53 | $69.57 | 1.5M |
| 2025-08-26 | 19.08 | $69.37 | 1.1M |
| 2025-08-25 | 19.74 | $69.09 | 1.0M |
| 2025-08-22 | 20.44 | $69.68 | 1.2M |
| 2025-08-21 | 21.18 | $67.45 | 867800 |
| 2025-08-20 | 21.60 | $67.71 | 901912 |
| 2025-08-19 | 22.05 | $67.39 | 885525 |
| 2025-08-18 | 22.58 | $67.37 | 1.1M |
| 2025-08-15 | 22.75 | $67.17 | 786400 |
| 2025-08-14 | 23.07 | $68.30 | 652908 |
| 2025-08-13 | 23.48 | $68.46 | 759600 |
| 2025-08-12 | 23.92 | $67.21 | 1.1M |
| 2025-08-11 | 23.84 | $65.70 | 796222 |
| 2025-08-08 | 23.31 | $66.06 | 647400 |
| 2025-08-07 | 22.61 | $65.40 | 796100 |
| 2025-08-06 | 21.88 | $66.06 | 653500 |
| 2025-08-05 | 21.27 | $66.31 | 760150 |
| 2025-08-04 | 20.43 | $66.19 | 834500 |
| 2025-08-01 | 19.69 | $65.92 | 1.2M |
| 2025-07-31 | 18.91 | $66.62 | 1.4M |
| 2025-07-30 | 18.44 | $66.55 | 836016 |
| 2025-07-29 | 18.06 | $67.36 | 845800 |
| 2025-07-28 | 17.84 | $67.62 | 1.1M |
| 2025-07-25 | 17.47 | $67.70 | 1.1M |
| 2025-07-24 | 17.08 | $67.59 | 1.2M |
| 2025-07-23 | 16.87 | $69.53 | 1.3M |
| 2025-07-22 | 17.18 | $72.89 | 998400 |
| 2025-07-21 | 17.57 | $72.48 | 867704 |
| 2025-07-18 | 17.99 | $73.63 | 534147 |
| 2025-07-17 | 17.98 | $73.78 | 477800 |
| 2025-07-16 | 18.15 | $72.40 | 552517 |
| 2025-07-15 | 18.71 | $71.96 | 608200 |
| 2025-07-14 | 18.93 | $74.56 | 509123 |
| 2025-07-11 | 18.39 | $73.81 | 740200 |
| 2025-07-10 | 17.62 | $74.71 | 613700 |
| 2025-07-09 | 16.69 | $74.29 | 797034 |
| 2025-07-08 | 15.85 | $74.27 | 787533 |
| 2025-07-07 | 15.01 | $73.66 | 605903 |
| 2025-07-03 | 14.19 | $73.86 | 468900 |
| 2025-07-02 | 13.03 | $73.56 | 947200 |
| 2025-07-01 | 12.07 | $72.88 | 1.1M |
| 2025-06-30 | 11.19 | $70.24 | 973800 |
| 2025-06-27 | 11.02 | $70.12 | 1.2M |
| 2025-06-26 | 10.85 | $70.78 | 675017 |
| 2025-06-25 | 10.79 | $69.14 | 712600 |
| 2025-06-24 | 11.28 | $69.30 | 885700 |
| 2025-06-23 | 11.57 | $69.10 | 867318 |
| 2025-06-20 | 11.94 | $67.79 | 1.1M |
| 2025-06-18 | 11.93 | $67.70 | 508310 |
| 2025-06-17 | 11.83 | $67.25 | 610704 |
| 2025-06-16 | 11.58 | $67.72 | 520619 |
| 2025-06-13 | 11.53 | $67.63 | 621500 |
| 2025-06-12 | 11.48 | $69.68 | 515900 |
| 2025-06-11 | 11.96 | $69.97 | 482923 |
| 2025-06-10 | 12.34 | $70.95 | 600400 |
| 2025-06-09 | 12.58 | $70.23 | 409700 |
| 2025-06-06 | 13.03 | $70.00 | 582843 |
| 2025-06-05 | 13.66 | $68.49 | 485706 |
| 2025-06-04 | 13.86 | $69.16 | 726700 |
| 2025-06-03 | 14.31 | $69.77 | 755621 |
| 2025-06-02 | 14.75 | $69.03 | 468900 |
| 2025-05-30 | 15.05 | $69.65 | 581014 |
| 2025-05-29 | 15.74 | $70.12 | 470200 |
| 2025-05-28 | 16.46 | $69.26 | 950537 |
| 2025-05-27 | 17.25 | $70.73 | 603600 |
| 2025-05-23 | 18.06 | $69.79 | 551425 |
| 2025-05-22 | 18.85 | $69.91 | 772739 |
| 2025-05-21 | 19.75 | $69.95 | 604600 |
| 2025-05-20 | 20.52 | $71.96 | 615500 |
| 2025-05-19 | 20.51 | $72.73 | 615943 |
| 2025-05-16 | 20.50 | $72.59 | 813000 |
| 2025-05-15 | 20.48 | $72.20 | 610526 |
| 2025-05-14 | 20.39 | $72.14 | 715300 |
| 2025-05-13 | 20.18 | $73.35 | 571419 |
| 2025-05-12 | 19.61 | $73.75 | 883021 |
| 2025-05-09 | 18.71 | $71.28 | 544740 |
| 2025-05-08 | 18.48 | $71.12 | 635500 |
| 2025-05-07 | 18.26 | $69.31 | 1.1M |
| 2025-05-06 | 18.43 | $69.13 | 399200 |
| 2025-05-05 | 18.73 | $70.02 | 684932 |
| 2025-05-02 | 18.80 | $69.89 | 563617 |
| 2025-05-01 | 19.04 | $68.09 | 446200 |
| 2025-04-30 | 19.77 | $67.90 | 960633 |
| 2025-04-29 | 20.78 | $68.51 | 794600 |
| 2025-04-28 | 21.63 | $67.73 | 652800 |
| 2025-04-25 | 22.64 | $67.14 | 656434 |
| 2025-04-24 | 23.70 | $67.66 | 635114 |
| 2025-04-23 | 24.78 | $67.27 | 1.5M |
| 2025-04-22 | 25.92 | $67.16 | 999744 |
| 2025-04-21 | 26.48 | $65.53 | 689235 |
| 2025-04-17 | 26.34 | $65.80 | 467700 |
| 2025-04-16 | 26.39 | $65.64 | 567100 |
| 2025-04-15 | 26.45 | $65.92 | 831800 |
| 2025-04-14 | 26.71 | $65.63 | 1.2M |
| 2025-04-11 | 26.46 | $64.83 | 1.2M |
| 2025-04-10 | 26.16 | $64.19 | 764709 |
| 2025-04-09 | 25.84 | $67.40 | 674210 |
| 2025-04-08 | 25.51 | $63.76 | 624350 |
| 2025-04-07 | 24.68 | $63.99 | 764527 |
| 2025-04-04 | 23.82 | $64.44 | 1.0M |
| 2025-04-03 | 22.10 | $66.12 | 684523 |
| 2025-04-02 | 20.89 | $71.53 | 369300 |
| 2025-04-01 | 20.78 | $70.67 | 515600 |
| 2025-03-31 | 20.61 | $71.37 | 487119 |
| 2025-03-28 | 20.43 | $70.52 | 430923 |
| 2025-03-27 | 20.31 | $71.46 | 438819 |
| 2025-03-26 | 20.45 | $71.67 | 567300 |
| 2025-03-25 | 20.74 | $72.05 | 750200 |
| 2025-03-24 | 21.23 | $72.16 | 533400 |
| 2025-03-21 | 21.43 | $70.54 | 924179 |
| 2025-03-20 | 20.84 | $70.54 | 504900 |
| 2025-03-19 | 20.44 | $71.26 | 866925 |
| 2025-03-18 | 20.01 | $70.62 | 592700 |
| 2025-03-17 | 19.15 | $70.84 | 660725 |
| 2025-03-14 | 18.31 | $71.06 | 759936 |
| 2025-03-13 | 17.16 | $69.30 | 523000 |
| 2025-03-12 | 15.99 | $70.30 | 707600 |
| 2025-03-11 | 15.03 | $70.66 | 859300 |
| 2025-03-10 | 14.07 | $71.55 | 931426 |
| 2025-03-07 | 13.35 | $72.80 | 791500 |
| 2025-03-06 | 12.62 | $72.84 | 691224 |
| 2025-03-05 | 12.02 | $73.92 | 857983 |
| 2025-03-04 | 11.68 | $73.71 | 876212 |
| 2025-03-03 | 11.33 | $76.16 | 626331 |
| 2025-02-28 | 11.90 | $76.76 | 751000 |
| 2025-02-27 | 12.45 | $76.71 | 328746 |
| 2025-02-26 | 12.93 | $76.45 | 530400 |
| 2025-02-25 | 13.44 | $76.56 | 466232 |
| 2025-02-24 | 14.12 | $76.25 | 494246 |
| 2025-02-21 | 14.68 | $76.50 | 464300 |
| 2025-02-20 | 15.43 | $77.52 | 347443 |
| 2025-02-19 | 16.21 | $78.06 | 377200 |
| 2025-02-18 | 16.62 | $78.63 | 544220 |
| 2025-02-14 | 17.15 | $77.86 | 364211 |
| 2025-02-13 | 17.66 | $78.02 | 473500 |
| 2025-02-12 | 18.35 | $78.02 | 317400 |
| 2025-02-11 | 18.87 | $79.55 | 517500 |
| 2025-02-10 | 19.36 | $78.70 | 395434 |
| 2025-02-07 | 19.74 | $80.00 | 500112 |
| 2025-02-06 | 20.08 | $80.69 | 474400 |
| 2025-02-05 | 19.99 | $80.69 | 481746 |
| 2025-02-04 | 20.09 | $80.25 | 490527 |
| 2025-02-03 | 20.29 | $78.54 | 523800 |
| 2025-01-31 | 20.71 | $80.00 | 992100 |
| 2025-01-30 | 20.35 | $80.32 | 506800 |
| 2025-01-29 | 19.96 | $79.46 | 885023 |
| 2025-01-28 | 19.56 | $80.00 | 769500 |
| 2025-01-27 | 19.66 | $80.23 | 602946 |
| 2025-01-24 | 19.61 | $79.25 | 539000 |
| 2025-01-23 | 19.95 | $78.39 | 506707 |
| 2025-01-22 | 20.47 | $78.79 | 569043 |
| 2025-01-21 | 20.84 | $79.39 | 376926 |
| 2025-01-17 | 21.02 | $78.87 | 345800 |
| 2025-01-16 | 21.59 | $77.97 | 322400 |
| 2025-01-15 | 22.25 | $78.83 | 447246 |
| 2025-01-14 | 22.85 | $77.60 | 561200 |
| 2025-01-13 | 24.00 | $75.12 | 804900 |
| 2025-01-10 | 24.51 | $73.40 | 484844 |
| 2025-01-08 | 24.36 | $74.69 | 453644 |
| 2025-01-07 | 24.48 | $73.77 | 501900 |
| 2025-01-06 | 24.65 | $74.75 | 407000 |
| 2025-01-03 | 25.19 | $75.03 | 459500 |
| 2025-01-02 | 25.22 | $74.68 | 325447 |
| 2024-12-31 | 25.56 | $75.35 | 359840 |
| 2024-12-30 | 25.69 | $75.14 | 229900 |
| 2024-12-27 | 25.69 | $75.43 | 222224 |
| 2024-12-26 | 25.83 | $76.24 | 248730 |
| 2024-12-24 | 26.07 | $76.19 | 102900 |
| 2024-12-23 | 26.24 | $75.69 | 502100 |
| 2024-12-20 | 26.22 | $74.95 | 1.3M |
| 2024-12-19 | 26.20 | $74.11 | 634298 |
| 2024-12-18 | 26.23 | $75.30 | 661117 |
| 2024-12-17 | 26.52 | $78.42 | 554278 |
| 2024-12-16 | 27.74 | $79.99 | 433400 |
| 2024-12-13 | 28.91 | $80.02 | 385958 |
| 2024-12-12 | 30.13 | $81.04 | 387412 |
| 2024-12-11 | 30.87 | $81.91 | 401200 |
| 2024-12-10 | 31.42 | $81.24 | 405306 |
| 2024-12-09 | 32.00 | $80.88 | 419800 |
| 2024-12-06 | 32.71 | $81.93 | 291900 |
| 2024-12-05 | 33.14 | $82.17 | 310841 |
| 2024-12-04 | 33.37 | $83.38 | 257500 |
| 2024-12-03 | 33.46 | $83.34 | 425927 |
| 2024-12-02 | 33.32 | $83.71 | 340700 |
| 2024-11-29 | 33.18 | $83.73 | 221018 |
| 2024-11-27 | 32.83 | $84.17 | 387700 |
| 2024-11-26 | 32.13 | $84.73 | 559100 |
| 2024-11-25 | 31.49 | $85.07 | 802415 |
| 2024-11-22 | 30.65 | $84.30 | 538241 |
| 2024-11-21 | 30.13 | $82.34 | 429000 |
| 2024-11-20 | 29.72 | $81.70 | 402129 |
| 2024-11-19 | 29.59 | $81.83 | 346007 |
| 2024-11-18 | 29.38 | $82.41 | 483600 |
| 2024-11-15 | 28.63 | $82.50 | 578423 |
| 2024-11-14 | 27.86 | $82.09 | 556900 |
| 2024-11-13 | 26.64 | $82.95 | 900727 |
| 2024-11-12 | 24.92 | $82.99 | 701000 |
| 2024-11-11 | 23.30 | $82.23 | 669438 |
| 2024-11-08 | 21.61 | $80.09 | 486734 |
| 2024-11-07 | 20.26 | $78.83 | 765718 |
| 2024-11-06 | 18.84 | $80.88 | 1.2M |
| 2024-11-05 | 17.35 | $73.89 | 328800 |
| 2024-11-04 | 17.38 | $72.70 | 489007 |
| 2024-11-01 | 17.72 | $73.07 | 447924 |
| 2024-10-31 | 17.67 | $73.20 | 626400 |
| 2024-10-30 | 17.48 | $74.21 | 483919 |
| 2024-10-29 | 17.16 | $73.25 | 382523 |
| 2024-10-28 | 17.27 | $74.10 | 498300 |
| 2024-10-25 | 17.39 | $72.26 | 533000 |
| 2024-10-24 | 17.60 | $73.53 | 801800 |
| 2024-10-23 | 17.32 | $73.32 | 1.3M |
| 2024-10-22 | 17.03 | $72.58 | 771200 |
| 2024-10-21 | 17.67 | $71.34 | 648900 |
| 2024-10-18 | 18.34 | $72.98 | 596040 |
| 2024-10-17 | 18.21 | $74.73 | 710140 |
| 2024-10-16 | 17.67 | $74.14 | 612200 |
| 2024-10-15 | 17.12 | $72.93 | 725213 |
| 2024-10-14 | 16.75 | $72.92 | 308515 |
| 2024-10-11 | 16.67 | $72.63 | 389700 |
| 2024-10-10 | 16.58 | $70.86 | 385300 |
| 2024-10-09 | 17.25 | $71.09 | 462744 |
| 2024-10-08 | 18.02 | $70.33 | 358800 |
| 2024-10-07 | 18.96 | $70.56 | 399600 |
| 2024-10-04 | 19.83 | $70.91 | 328500 |
| 2024-10-03 | 20.71 | $70.06 | 270914 |
| 2024-10-02 | 21.43 | $70.17 | 509328 |
| 2024-10-01 | 22.47 | $70.17 | 433700 |
| 2024-09-30 | 23.52 | $72.07 | 480730 |
| 2024-09-27 | 24.38 | $70.80 | 415800 |
| 2024-09-26 | 25.54 | $71.41 | 470400 |
| 2024-09-25 | 26.62 | $70.99 | 495920 |
| 2024-09-24 | 27.86 | $71.34 | 558500 |
| 2024-09-23 | 28.98 | $72.35 | 559300 |
| 2024-09-20 | 29.74 | $72.60 | 2.0M |
| 2024-09-19 | 30.44 | $74.26 | 696535 |
| 2024-09-18 | 30.76 | $72.94 | 548700 |
| 2024-09-17 | 31.09 | $72.94 | 513300 |
| 2024-09-16 | 31.12 | $72.97 | 433106 |
| 2024-09-13 | 31.49 | $72.52 | 395000 |
| 2024-09-12 | 32.22 | $71.47 | 422500 |
| 2024-09-11 | 33.07 | $71.86 | 459239 |
| 2024-09-10 | 34.12 | $72.12 | 346200 |
| 2024-09-09 | 34.61 | $72.55 | 460900 |
| 2024-09-06 | 34.70 | $71.98 | 323213 |
| 2024-09-05 | 34.79 | $73.27 | 668800 |
| 2024-09-04 | 34.63 | $72.72 | 500709 |
| 2024-09-03 | 34.36 | $72.95 | 561848 |
| 2024-08-30 | 33.84 | $73.58 | 429400 |
| 2024-08-29 | 33.39 | $72.98 | 346200 |
| 2024-08-28 | 32.88 | $73.32 | 401100 |
| 2024-08-27 | 32.43 | $72.30 | 348846 |
| 2024-08-26 | 32.12 | $72.46 | 459415 |
| 2024-08-23 | 31.40 | $73.32 | 662005 |
| 2024-08-22 | 30.63 | $71.28 | 341200 |
| 2024-08-21 | 30.40 | $71.34 | 296144 |
| 2024-08-20 | 30.32 | $70.81 | 334620 |
| 2024-08-19 | 30.08 | $71.92 | 333345 |
| 2024-08-16 | 29.72 | $71.21 | 422800 |
| 2024-08-15 | 29.38 | $70.75 | 416736 |
| 2024-08-14 | 29.12 | $69.48 | 370100 |
| 2024-08-13 | 29.12 | $70.04 | 608132 |
| 2024-08-12 | 29.15 | $69.05 | 354200 |
| 2024-08-09 | 29.08 | $69.87 | 447425 |
| 2024-08-08 | 29.28 | $70.14 | 400239 |
| 2024-08-07 | 29.48 | $69.50 | 554200 |
| 2024-08-06 | 29.70 | $70.50 | 1.0M |
| 2024-08-05 | 29.92 | $69.76 | 1.4M |
| 2024-08-02 | 30.38 | $69.89 | 1.1M |
| 2024-08-01 | 31.02 | $70.11 | 619348 |
| 2024-07-31 | 31.06 | $72.52 | 1.3M |
| 2024-07-30 | 29.89 | $73.01 | 781900 |
| 2024-07-29 | 28.81 | $71.81 | 667350 |
| 2024-07-26 | 27.69 | $72.80 | 995100 |
| 2024-07-25 | 26.05 | $72.57 | 1.1M |
| 2024-07-24 | 24.38 | $71.24 | 1.4M |
| 2024-07-23 | 22.71 | $69.55 | 991800 |
| 2024-07-22 | 21.23 | $69.14 | 491700 |
| 2024-07-19 | 19.94 | $68.02 | 442400 |
| 2024-07-18 | 18.69 | $67.77 | 689300 |
| 2024-07-17 | 17.05 | $69.46 | 957100 |
| 2024-07-16 | 15.41 | $68.11 | 1.1M |
| 2024-07-15 | 13.94 | $65.27 | 475204 |
| 2024-07-12 | 12.97 | $63.79 | 738800 |
| 2024-07-11 | 12.30 | $64.07 | 848400 |
| 2024-07-10 | 11.61 | $61.48 | 382101 |
| 2024-07-09 | 11.83 | $60.55 | 451204 |
| 2024-07-08 | 12.38 | $59.22 | 362200 |
| 2024-07-05 | 12.86 | $59.38 | 1.1M |
| 2024-07-03 | 13.36 | $60.50 | 299506 |
| 2024-07-02 | 13.26 | $61.20 | 406027 |
| 2024-07-01 | 13.12 | $60.58 | 746400 |
| 2024-06-28 | 12.98 | $61.14 | 874337 |
| 2024-06-27 | 12.72 | $60.23 | 496718 |
| 2024-06-26 | 12.99 | $59.46 | 619500 |
| 2024-06-25 | 13.67 | $59.00 | 423300 |
| 2024-06-24 | 14.27 | $59.53 | 467000 |
| 2024-06-21 | 14.90 | $58.79 | 989200 |
| 2024-06-20 | 15.20 | $59.03 | 560800 |
| 2024-06-18 | 15.63 | $58.79 | 422400 |
| 2024-06-17 | 16.04 | $58.94 | 595100 |
| 2024-06-14 | 16.34 | $57.50 | 453515 |
| 2024-06-13 | 16.00 | $58.46 | 442800 |
| 2024-06-12 | 16.06 | $59.37 | 703618 |
| 2024-06-11 | 16.27 | $58.33 | 904802 |
| 2024-06-10 | 15.76 | $58.41 | 740330 |
| 2024-06-07 | 15.21 | $59.29 | 636812 |
| 2024-06-06 | 15.01 | $59.53 | 915500 |
| 2024-06-05 | 14.79 | $60.02 | 428400 |
| 2024-06-04 | 14.91 | $60.80 | 497603 |
| 2024-06-03 | 15.22 | $61.03 | 318400 |
| 2024-05-31 | 15.76 | $62.30 | 471541 |
| 2024-05-30 | 16.32 | $61.86 | 258400 |
| 2024-05-29 | 17.09 | $60.72 | 415500 |
| 2024-05-28 | 17.61 | $61.61 | 381637 |
| 2024-05-24 | 18.27 | $62.09 | 244900 |
| 2024-05-23 | 18.84 | $61.93 | 353549 |
| 2024-05-22 | 19.33 | $63.22 | 280313 |
| 2024-05-21 | 19.17 | $64.32 | 409045 |
| 2024-05-20 | 18.43 | $63.94 | 569200 |
| 2024-05-17 | 17.62 | $65.13 | 675547 |
| 2024-05-16 | 16.77 | $63.85 | 419838 |
| 2024-05-15 | 16.24 | $63.95 | 291926 |
| 2024-05-14 | 15.69 | $63.86 | 460217 |
| 2024-05-13 | 15.27 | $63.43 | 339217 |
| 2024-05-10 | 15.03 | $62.98 | 609300 |
| 2024-05-09 | 14.78 | $63.49 | 387700 |
| 2024-05-08 | 14.51 | $63.25 | 475515 |
| 2024-05-07 | 14.28 | $63.11 | 495100 |
| 2024-05-06 | 13.83 | $63.32 | 369100 |
| 2024-05-03 | 13.48 | $63.07 | 445700 |
| 2024-05-02 | 13.11 | $62.52 | 545443 |
| 2024-05-01 | 12.92 | $62.62 | 453849 |
| 2024-04-30 | 12.71 | $61.97 | 553014 |
| 2024-04-29 | 12.79 | $62.60 | 807601 |
| 2024-04-26 | 12.75 | $63.55 | 640645 |
| 2024-04-25 | 12.17 | $64.13 | 812807 |
| 2024-04-24 | 11.56 | $65.08 | 790445 |
| 2024-04-23 | 10.93 | $62.70 | 521404 |
| 2024-04-22 | 11.03 | $61.90 | 377927 |
| 2024-04-19 | 11.41 | $60.77 | 633300 |
| 2024-04-18 | 11.65 | $59.69 | 397700 |
| 2024-04-17 | 11.50 | $59.39 | 402500 |
| 2024-04-16 | 11.42 | $59.23 | 362511 |
| 2024-04-15 | 11.31 | $60.25 | 482400 |
| 2024-04-12 | 11.41 | $60.36 | 405800 |
| 2024-04-11 | 11.62 | $61.01 | 237514 |
| 2024-04-10 | 11.95 | $61.13 | 471902 |
| 2024-04-09 | 12.43 | $64.02 | 378811 |
| 2024-04-08 | 12.01 | $64.26 | 317901 |
| 2024-04-05 | 11.73 | $63.39 | 369800 |
| 2024-04-04 | 11.75 | $62.79 | 298740 |
| 2024-04-03 | 11.71 | $62.88 | 312209 |
| 2024-04-02 | 12.00 | $62.91 | 376500 |
| 2024-04-01 | 12.31 | $64.37 | 500520 |
| 2024-03-28 | 12.02 | $65.78 | 640500 |
| 2024-03-27 | 11.39 | $65.06 | 559535 |
| 2024-03-26 | 11.07 | $62.78 | 609800 |
| 2024-03-25 | 11.39 | $62.82 | 257227 |
| 2024-03-22 | 11.60 | $63.03 | 630600 |
| 2024-03-21 | 11.86 | $63.44 | 565324 |
| 2024-03-20 | 12.09 | $62.34 | 562400 |
| 2024-03-19 | 12.66 | $60.75 | 447300 |
| 2024-03-18 | 12.51 | $60.32 | 516919 |
| 2024-03-15 | 12.20 | $60.61 | 1.3M |
| 2024-03-14 | 11.95 | $60.58 | 523941 |
| 2024-03-13 | 11.68 | $62.44 | 318800 |
| 2024-03-12 | 12.13 | $62.58 | 313225 |
| 2024-03-11 | 12.55 | $63.13 | 330200 |
| 2024-03-08 | 13.21 | $63.07 | 485039 |
| 2024-03-07 | 13.81 | $63.83 | 356100 |
| 2024-03-06 | 14.29 | $63.50 | 660700 |
| 2024-03-05 | 14.79 | $65.01 | 586200 |
| 2024-03-04 | 15.32 | $62.41 | 447100 |
| 2024-03-01 | 15.55 | $61.86 | 551709 |
| 2024-02-29 | 15.60 | $62.41 | 463121 |
| 2024-02-28 | 15.97 | $61.65 | 391609 |
| 2024-02-27 | 16.11 | $62.82 | 549621 |
| 2024-02-26 | 16.44 | $61.98 | 625828 |
| 2024-02-23 | 16.79 | $63.01 | 302600 |
| 2024-02-22 | 17.38 | $63.02 | 355918 |
| 2024-02-21 | 18.00 | $63.23 | 511800 |
| 2024-02-20 | 18.54 | $62.75 | 383900 |
| 2024-02-16 | 19.31 | $63.44 | 469220 |
| 2024-02-15 | 20.32 | $64.26 | 617700 |
| 2024-02-14 | 21.28 | $63.32 | 536419 |
| 2024-02-13 | 21.91 | $62.06 | 1.1M |
| 2024-02-12 | 22.30 | $64.14 | 601564 |
| 2024-02-09 | 23.34 | $63.29 | 541835 |
| 2024-02-08 | 23.76 | $62.14 | 579700 |
| 2024-02-07 | 23.80 | $61.96 | 841600 |
| 2024-02-06 | 23.83 | $62.45 | 733500 |
| 2024-02-05 | 23.77 | $62.00 | 714900 |
| 2024-02-02 | 23.59 | $62.73 | 787800 |
| 2024-02-01 | 23.43 | $62.74 | 886319 |
| 2024-01-31 | 23.25 | $63.91 | 948639 |
| 2024-01-30 | 23.85 | $66.61 | 545600 |
| 2024-01-29 | 24.80 | $67.00 | 560133 |
| 2024-01-26 | 25.81 | $65.75 | 594100 |
| 2024-01-25 | 27.15 | $65.39 | 963330 |
| 2024-01-24 | 28.41 | $64.93 | 1.5M |
| 2024-01-23 | 29.74 | $65.46 | 849200 |
| 2024-01-22 | 30.39 | $66.92 | 626100 |
| 2024-01-19 | 30.74 | $66.18 | 700300 |
| 2024-01-18 | 31.45 | $64.67 | 521308 |
| 2024-01-17 | 32.70 | $63.88 | 845216 |
| 2024-01-16 | 34.28 | $63.70 | 581644 |
| 2024-01-12 | 35.71 | $64.71 | 418610 |
| 2024-01-11 | 36.80 | $65.40 | 607017 |
| 2024-01-10 | 38.15 | $65.71 | 434020 |
| 2024-01-09 | 38.97 | $65.53 | 336604 |
| 2024-01-08 | 39.55 | $66.42 | 442800 |
| 2024-01-05 | 40.05 | $66.08 | 893800 |
| 2024-01-04 | 40.58 | $65.92 | 554500 |
| 2024-01-03 | 40.86 | $65.91 | 779324 |
| 2024-01-02 | 41.16 | $68.34 | 588000 |
| 2023-12-29 | 40.55 | $67.73 | 345725 |
| 2023-12-28 | 39.99 | $68.55 | 422545 |
| 2023-12-27 | 39.04 | $68.34 | 434300 |
| 2023-12-26 | 38.08 | $68.24 | 388500 |
| 2023-12-22 | 37.09 | $67.34 | 449203 |
| 2023-12-21 | 36.15 | $66.79 | 545336 |
| 2023-12-20 | 35.34 | $65.58 | 554400 |
| 2023-12-19 | 34.48 | $67.02 | 552341 |
| 2023-12-18 | 33.27 | $66.13 | 522200 |
| 2023-12-15 | 32.01 | $66.66 | 1.6M |
| 2023-12-14 | 30.63 | $67.59 | 1.3M |
| 2023-12-13 | 29.18 | $64.89 | 1.6M |
| 2023-12-12 | 28.10 | $62.61 | 312837 |
| 2023-12-11 | 27.38 | $63.01 | 398800 |
| 2023-12-08 | 26.50 | $63.04 | 465800 |
| 2023-12-07 | 25.45 | $62.93 | 588336 |
| 2023-12-06 | 24.46 | $62.33 | 612447 |
| 2023-12-05 | 23.41 | $62.64 | 355203 |
| 2023-12-04 | 22.51 | $63.26 | 685600 |
| 2023-12-01 | 21.53 | $63.01 | 1.0M |
| 2023-11-30 | 20.52 | $60.31 | 761500 |
| 2023-11-29 | 20.13 | $59.82 | 822407 |
| 2023-11-28 | 19.83 | $58.45 | 283300 |
| 2023-11-27 | 20.01 | $58.67 | 389703 |
| 2023-11-24 | 20.10 | $58.83 | 106800 |
| 2023-11-22 | 19.96 | $58.74 | 228800 |
| 2023-11-21 | 19.81 | $58.39 | 285100 |
| 2023-11-20 | 19.57 | $59.73 | 338245 |
| 2023-11-17 | 18.90 | $59.87 | 521300 |
| 2023-11-16 | 18.19 | $59.04 | 551400 |
| 2023-11-15 | 17.59 | $59.47 | 555700 |
| 2023-11-14 | 16.88 | $58.87 | 743200 |
| 2023-11-13 | 16.23 | $55.31 | 395200 |
| 2023-11-10 | 16.59 | $55.29 | 468223 |
| 2023-11-09 | 17.04 | $54.87 | 580106 |
| 2023-11-08 | 17.34 | $56.25 | 471100 |
| 2023-11-07 | 17.26 | $56.69 | 481917 |
| 2023-11-06 | 17.01 | $56.96 | 550308 |
| 2023-11-03 | 16.49 | $57.95 | 838512 |
| 2023-11-02 | 15.66 | $56.40 | 853233 |
| 2023-11-01 | 15.29 | $54.45 | 1.0M |
| 2023-10-31 | 15.48 | $54.54 | 838339 |
| 2023-10-30 | 15.80 | $54.05 | 683127 |
| 2023-10-27 | 16.01 | $53.83 | 1.5M |
| 2023-10-26 | 16.33 | $54.60 | 1.4M |
| 2023-10-25 | 16.66 | $52.12 | 1.2M |
| 2023-10-24 | 17.21 | $50.13 | 634300 |
| 2023-10-23 | 17.06 | $50.49 | 688744 |
| 2023-10-20 | 17.21 | $50.73 | 925225 |
| 2023-10-19 | 17.47 | $52.60 | 718119 |
| 2023-10-18 | 18.38 | $52.50 | 473505 |
| 2023-10-17 | 19.27 | $54.39 | 737036 |
| 2023-10-16 | 20.28 | $52.93 | 473210 |
| 2023-10-13 | 20.39 | $51.68 | 486232 |
| 2023-10-12 | 20.41 | $52.30 | 792100 |
| 2023-10-11 | 20.53 | $53.31 | 734200 |
| 2023-10-10 | 21.17 | $53.65 | 529200 |
| 2023-10-09 | 21.66 | $53.09 | 343100 |
| 2023-10-06 | 21.94 | $53.36 | 461500 |
| 2023-10-05 | 22.23 | $53.22 | 409865 |
| 2023-10-04 | 22.26 | $52.25 | 813039 |
| 2023-10-03 | 21.65 | $51.90 | 534900 |
| 2023-10-02 | 21.10 | $53.18 | 520400 |
| 2023-09-29 | 20.93 | $54.58 | 510069 |
| 2023-09-28 | 21.23 | $53.80 | 666300 |
| 2023-09-27 | 20.99 | $52.86 | 396900 |
| 2023-09-26 | 20.36 | $53.56 | 419731 |
| 2023-09-25 | 20.02 | $54.21 | 361722 |
| 2023-09-22 | 19.51 | $53.78 | 469100 |
| 2023-09-21 | 19.08 | $54.60 | 660447 |
| 2023-09-20 | 18.90 | $55.86 | 652043 |
| 2023-09-19 | 19.32 | $56.44 | 665828 |
| 2023-09-18 | 19.58 | $56.45 | 881048 |
| 2023-09-15 | 20.05 | $56.85 | 1.6M |
| 2023-09-14 | 20.51 | $56.89 | 692615 |
| 2023-09-13 | 20.83 | $55.94 | 475600 |
| 2023-09-12 | 20.80 | $56.06 | 426620 |
| 2023-09-11 | 20.85 | $55.95 | 537911 |
| 2023-09-08 | 20.97 | $56.17 | 351344 |
| 2023-09-07 | 20.74 | $55.51 | 712300 |
| 2023-09-06 | 20.56 | $56.55 | 458100 |
| 2023-09-05 | 20.65 | $56.99 | 442633 |
| 2023-09-01 | 21.15 | $58.41 | 553000 |
| 2023-08-31 | 21.78 | $56.81 | 752306 |
| 2023-08-30 | 21.72 | $56.59 | 365500 |
| 2023-08-29 | 21.45 | $56.84 | 368420 |
| 2023-08-28 | 21.20 | $56.73 | 549311 |
| 2023-08-25 | 20.94 | $56.28 | 388900 |
| 2023-08-24 | 20.54 | $56.64 | 337004 |
| 2023-08-23 | 20.26 | $56.50 | 444236 |
| 2023-08-22 | 19.42 | $55.78 | 443821 |
| 2023-08-21 | 18.60 | $57.31 | 585300 |
| 2023-08-18 | 17.96 | $57.05 | 1.0M |
| 2023-08-17 | 17.29 | $57.01 | 473700 |
| 2023-08-16 | 16.40 | $56.25 | 606932 |
| 2023-08-15 | 15.41 | $56.83 | 649500 |
| 2023-08-14 | 14.57 | $59.14 | 520000 |
| 2023-08-11 | 14.35 | $60.52 | 393600 |
| 2023-08-10 | 14.48 | $60.34 | 516300 |
| 2023-08-09 | 14.75 | $60.06 | 500300 |
| 2023-08-08 | 14.89 | $61.06 | 715100 |
| 2023-08-07 | 15.04 | $62.47 | 800326 |
| 2023-08-04 | 15.29 | $62.63 | 618500 |
| 2023-08-03 | 15.54 | $63.02 | 422500 |
| 2023-08-02 | 15.84 | $63.05 | 592519 |
| 2023-08-01 | 16.32 | $63.18 | 634335 |
| 2023-07-31 | 16.79 | $63.32 | 5.2M |
| 2023-07-28 | 16.99 | $63.14 | 973700 |
| 2023-07-27 | 17.27 | $62.18 | 899915 |
| 2023-07-26 | 17.59 | $62.72 | 1.6M |
| 2023-07-25 | 18.02 | $61.32 | 815600 |
| 2023-07-24 | 18.16 | $62.20 | 895100 |
| 2023-07-21 | 18.43 | $61.26 | 626341 |
| 2023-07-20 | 18.65 | $62.17 | 1.2M |
| 2023-07-19 | 18.74 | $62.57 | 1.0M |
| 2023-07-18 | 18.85 | $61.25 | 957400 |
| 2023-07-17 | 19.42 | $58.42 | 730900 |
| 2023-07-14 | 19.81 | $57.11 | 891506 |
| 2023-07-13 | 20.22 | $58.43 | 637900 |
| 2023-07-12 | 21.16 | $57.93 | 565100 |
| 2023-07-11 | 21.83 | $57.05 | 637400 |
| 2023-07-10 | 21.92 | $56.24 | 592800 |
| 2023-07-07 | 22.00 | $55.74 | 1.4M |
| 2023-07-06 | 21.59 | $55.66 | 627820 |
| 2023-07-05 | 20.96 | $56.10 | 686300 |
| 2023-07-03 | 20.70 | $57.64 | 354808 |
| 2023-06-30 | 20.55 | $56.48 | 346518 |
| 2023-06-29 | 20.35 | $57.13 | 488134 |
| 2023-06-28 | 20.06 | $56.47 | 462226 |
| 2023-06-27 | 19.48 | $56.98 | 657133 |
| 2023-06-26 | 18.88 | $56.14 | 865500 |
| 2023-06-23 | 18.34 | $55.49 | 986023 |
| 2023-06-22 | 17.56 | $56.43 | 799245 |
| 2023-06-21 | 17.06 | $58.44 | 614425 |
| 2023-06-20 | 16.91 | $58.63 | 590100 |
| 2023-06-16 | 16.83 | $59.39 | 1.2M |
| 2023-06-15 | 16.93 | $59.62 | 722023 |
| 2023-06-14 | 17.04 | $59.00 | 697004 |
| 2023-06-13 | 17.16 | $60.33 | 628515 |
| 2023-06-12 | 17.58 | $59.81 | 832313 |
| 2023-06-09 | 18.03 | $60.89 | 420100 |
| 2023-06-08 | 18.92 | $61.34 | 450800 |
| 2023-06-07 | 19.86 | $62.15 | 574600 |
| 2023-06-06 | 20.90 | $60.37 | 1.1M |
| 2023-06-05 | 21.75 | $59.31 | 626608 |
| 2023-06-02 | 22.17 | $60.26 | 695400 |
| 2023-06-01 | 22.61 | $58.34 | 700422 |
| 2023-05-31 | 22.51 | $57.18 | 1.0M |
| 2023-05-30 | 22.22 | $58.38 | 477424 |
| 2023-05-26 | 22.21 | $58.20 | 478200 |
| 2023-05-25 | 22.11 | $57.76 | 990800 |
| 2023-05-24 | 22.06 | $58.44 | 598405 |
| 2023-05-23 | 22.27 | $60.10 | 1.1M |
| 2023-05-22 | 22.89 | $61.06 | 487100 |
| 2023-05-19 | 23.31 | $60.29 | 802922 |
| 2023-05-18 | 23.76 | $61.42 | 635800 |
| 2023-05-17 | 24.62 | $61.99 | 780609 |
| 2023-05-16 | 25.53 | $58.90 | 880042 |
| 2023-05-15 | 25.99 | $60.64 | 622800 |
| 2023-05-12 | 26.49 | $58.81 | 696829 |
| 2023-05-11 | 26.46 | $58.72 | 745116 |
| 2023-05-10 | 26.57 | $60.21 | 683729 |
| 2023-05-09 | 26.84 | $60.18 | 631005 |
| 2023-05-08 | 26.97 | $59.73 | 453000 |
| 2023-05-05 | 27.25 | $61.68 | 1.1M |
| 2023-05-04 | 27.69 | $59.04 | 1.3M |
| 2023-05-03 | 27.46 | $59.70 | 1.4M |
| 2023-05-02 | 27.75 | $59.14 | 872400 |
| 2023-05-01 | 27.54 | $61.33 | 564100 |
| 2023-04-28 | 28.04 | $62.62 | 3.3M |
| 2023-04-27 | 28.79 | $62.35 | 940732 |
| 2023-04-26 | 29.48 | $60.30 | 717300 |
| 2023-04-25 | 29.38 | $59.00 | 913900 |
| 2023-04-24 | 29.07 | $60.66 | 518700 |
| 2023-04-21 | 29.19 | $60.64 | 512438 |
| 2023-04-20 | 29.28 | $61.03 | 503028 |
| 2023-04-19 | 29.46 | $61.52 | 532500 |
| 2023-04-18 | 29.64 | $60.37 | 578900 |
| 2023-04-17 | 29.52 | $61.33 | 513500 |
| 2023-04-14 | 29.39 | $59.71 | 794300 |
| 2023-04-13 | 29.32 | $61.25 | 485207 |
| 2023-04-12 | 29.43 | $60.70 | 486200 |
| 2023-04-11 | 29.61 | $61.58 | 350700 |
| 2023-04-10 | 29.95 | $61.25 | 499100 |
| 2023-04-06 | 30.14 | $60.60 | 804402 |
| 2023-04-05 | 30.12 | $60.07 | 517300 |
| 2023-04-04 | 29.91 | $60.26 | 654600 |
| 2023-04-03 | 29.70 | $60.89 | 654436 |
| 2023-03-31 | 29.79 | $61.52 | 733232 |
| 2023-03-30 | 29.75 | $60.77 | 878300 |
| 2023-03-29 | 29.73 | $62.37 | 478011 |
| 2023-03-28 | 29.88 | $62.15 | 503300 |
| 2023-03-27 | 30.05 | $62.36 | 804300 |
| 2023-03-24 | 30.32 | $62.97 | 1.8M |
| 2023-03-23 | 30.15 | $60.26 | 1.0M |
| 2023-03-22 | 29.45 | $61.08 | 622800 |
| 2023-03-21 | 28.88 | $63.68 | 833604 |
| 2023-03-20 | 28.64 | $62.14 | 900427 |
| 2023-03-17 | 27.79 | $61.90 | 1.5M |
| 2023-03-16 | 26.75 | $64.67 | 1.2M |
| 2023-03-15 | 25.75 | $64.40 | 1.5M |
| 2023-03-14 | 23.80 | $62.18 | 1.4M |
| 2023-03-13 | 21.81 | $62.24 | 3.7M |
| 2023-03-10 | 19.34 | $64.11 | 2.8M |
| 2023-03-09 | 17.28 | $67.10 | 797938 |
| 2023-03-08 | 15.64 | $70.27 | 469413 |
| 2023-03-07 | 14.65 | $70.47 | 385900 |
| 2023-03-06 | 13.65 | $71.90 | 429228 |
| 2023-03-03 | 13.06 | $72.31 | 365300 |
| 2023-03-02 | 12.19 | $71.32 | 604246 |
| 2023-03-01 | 11.07 | $72.44 | 660400 |
| 2023-02-28 | 10.47 | $73.49 | 581221 |
| 2023-02-27 | 10.45 | $73.38 | 446800 |
| 2023-02-24 | 10.44 | $74.12 | 411245 |
| 2023-02-23 | 10.15 | $74.09 | 410800 |
| 2023-02-22 | 10.04 | $74.11 | 488022 |
| 2023-02-21 | 9.94 | $74.49 | 631200 |
| 2023-02-17 | 9.98 | $75.02 | 418900 |
| 2023-02-16 | 10.28 | $74.65 | 370833 |
| 2023-02-15 | 10.49 | $75.69 | 525929 |
| 2023-02-14 | 10.77 | $75.57 | 397300 |
| 2023-02-13 | 11.28 | $76.66 | 353302 |
| 2023-02-10 | 11.67 | $76.03 | 422400 |
| 2023-02-09 | 11.93 | $76.49 | 471500 |
| 2023-02-08 | 12.00 | $77.73 | 447039 |
| 2023-02-07 | 11.49 | $78.55 | 624500 |
| 2023-02-06 | 10.95 | $77.81 | 373300 |
| 2023-02-03 | 10.57 | $78.25 | 527120 |
| 2023-02-02 | 10.05 | $77.53 | 484806 |
| 2023-02-01 | 9.81 | $76.70 | 521600 |
| 2023-01-31 | 9.68 | $75.86 | 1.2M |
| 2023-01-30 | 10.03 | $74.23 | 418700 |
| 2023-01-27 | 10.18 | $74.64 | 541700 |
| 2023-01-26 | 10.39 | $74.78 | 782013 |
| 2023-01-25 | 10.62 | $75.58 | 896200 |
| 2023-01-24 | 10.86 | $72.82 | 680827 |
| 2023-01-23 | 11.31 | $74.73 | 604600 |
| 2023-01-20 | 11.60 | $73.67 | 424945 |
| 2023-01-19 | 12.02 | $72.40 | 446800 |
| 2023-01-18 | 12.05 | $72.90 | 459900 |
| 2023-01-17 | 12.66 | $74.46 | 310881 |
| 2023-01-13 | 12.70 | $75.02 | 386824 |
| 2023-01-12 | 12.74 | $74.95 | 399221 |
| 2023-01-11 | 12.57 | $73.69 | 283739 |
| 2023-01-10 | 12.77 | $74.07 | 303600 |
| 2023-01-09 | 12.98 | $73.49 | 311214 |
| 2023-01-06 | 13.13 | $74.39 | 336140 |
| 2023-01-05 | 13.28 | $72.44 | 267500 |
| 2023-01-04 | 13.61 | $72.61 | 438537 |
| 2023-01-03 | 14.29 | $72.14 | 474700 |
| 2022-12-30 | 14.92 | $72.68 | 456400 |
| 2022-12-29 | 15.58 | $72.94 | 378300 |
| 2022-12-28 | 16.28 | $71.68 | 279641 |
| 2022-12-27 | 16.91 | $71.72 | 196800 |
| 2022-12-23 | 17.39 | $71.41 | 271121 |
| 2022-12-22 | 17.78 | $71.18 | 411319 |
| 2022-12-21 | 17.99 | $71.07 | 610037 |
| 2022-12-20 | 18.21 | $69.18 | 456700 |
| 2022-12-19 | 17.70 | $68.49 | 281800 |
| 2022-12-16 | 16.98 | $68.36 | 973300 |
| 2022-12-15 | 15.82 | $68.17 | 566000 |
| 2022-12-14 | 14.59 | $69.00 | 534225 |
| 2022-12-13 | 13.62 | $69.79 | 610000 |
| 2022-12-12 | 12.65 | $70.95 | 400500 |
| 2022-12-09 | 12.04 | $71.28 | 515200 |
| 2022-12-08 | 11.59 | $71.84 | 366441 |
| 2022-12-07 | 11.12 | $71.86 | 313000 |
| 2022-12-06 | 10.52 | $71.71 | 473800 |
| 2022-12-05 | 10.03 | $72.35 | 345400 |
| 2022-12-02 | 9.62 | $75.20 | 276300 |
| 2022-12-01 | 10.12 | $75.20 | 316929 |
| 2022-11-30 | 10.62 | $75.57 | 647000 |
| 2022-11-29 | 11.07 | $74.42 | 229900 |
| 2022-11-28 | 11.31 | $74.20 | 323709 |
| 2022-11-25 | 11.53 | $76.20 | 87900 |
| 2022-11-23 | 11.00 | $75.49 | 409800 |
| 2022-11-22 | 10.46 | $75.51 | 308217 |
| 2022-11-21 | 10.07 | $74.29 | 351300 |
| 2022-11-18 | 10.00 | $73.81 | 362800 |
| 2022-11-17 | 10.08 | $73.00 | 442400 |
| 2022-11-16 | 10.40 | $73.84 | 444600 |
| 2022-11-15 | 10.62 | $73.72 | 328100 |
| 2022-11-14 | 10.65 | $74.05 | 402400 |
| 2022-11-11 | 10.50 | $73.91 | 426800 |
| 2022-11-10 | 10.34 | $75.14 | 489400 |
| 2022-11-09 | 10.32 | $72.59 | 398500 |
| 2022-11-08 | 10.80 | $72.88 | 285239 |
| 2022-11-07 | 11.28 | $72.46 | 370100 |
| 2022-11-04 | 11.57 | $71.68 | 214642 |
| 2022-11-03 | 11.69 | $70.61 | 237334 |
| 2022-11-02 | 11.38 | $71.26 | 444400 |
| 2022-11-01 | 11.54 | $71.73 | 395900 |
| 2022-10-31 | 11.92 | $71.57 | 972000 |
| 2022-10-28 | 12.20 | $71.72 | 489447 |
| 2022-10-27 | 12.50 | $70.25 | 675200 |
| 2022-10-26 | 12.81 | $71.68 | 995700 |
| 2022-10-25 | 13.32 | $74.04 | 717800 |
| 2022-10-24 | 13.32 | $73.50 | 456630 |
| 2022-10-21 | 13.47 | $72.30 | 563047 |
| 2022-10-20 | 13.87 | $71.95 | 486347 |
| 2022-10-19 | 14.18 | $74.07 | 516900 |
| 2022-10-18 | 13.83 | $74.24 | 464400 |
| 2022-10-17 | 13.24 | $74.11 | 497846 |
| 2022-10-14 | 12.85 | $72.63 | 654739 |
| 2022-10-13 | 12.47 | $72.93 | 706100 |
| 2022-10-12 | 12.38 | $70.05 | 643900 |
| 2022-10-11 | 13.00 | $69.87 | 840800 |
| 2022-10-10 | 13.65 | $68.31 | 419324 |
| 2022-10-07 | 14.03 | $69.27 | 323949 |
| 2022-10-06 | 14.67 | $70.77 | 385300 |
| 2022-10-05 | 15.10 | $71.14 | 464915 |
| 2022-10-04 | 15.47 | $71.71 | 508926 |
| 2022-10-03 | 15.86 | $68.31 | 394300 |
| 2022-09-30 | 16.00 | $66.68 | 555700 |
| 2022-09-29 | 15.70 | $66.82 | 404800 |
| 2022-09-28 | 15.22 | $67.68 | 484642 |
| 2022-09-27 | 14.80 | $66.74 | 362900 |
| 2022-09-26 | 14.35 | $67.95 | 346200 |
| 2022-09-23 | 14.31 | $68.40 | 374500 |
| 2022-09-22 | 14.26 | $69.39 | 423805 |
| 2022-09-21 | 14.72 | $70.95 | 403300 |
| 2022-09-20 | 15.07 | $71.90 | 465021 |
| 2022-09-19 | 15.26 | $72.15 | 351800 |
| 2022-09-16 | 15.50 | $70.66 | 1.1M |
| 2022-09-15 | 15.99 | $71.75 | 432300 |
| 2022-09-14 | 16.49 | $70.23 | 390105 |
| 2022-09-13 | 16.95 | $70.23 | 390600 |
| 2022-09-12 | 17.76 | $72.26 | 333934 |
| 2022-09-09 | 18.28 | $71.12 | 480548 |
| 2022-09-08 | 19.15 | $71.30 | 384400 |
| 2022-09-07 | 19.98 | $70.27 | 433500 |
| 2022-09-06 | 20.39 | $69.42 | 540800 |
| 2022-09-02 | 20.82 | $69.99 | 393409 |
| 2022-09-01 | 21.68 | $70.60 | 360400 |
| 2022-08-31 | 22.32 | $70.88 | 438900 |
| 2022-08-30 | 23.32 | $71.37 | 315400 |
| 2022-08-29 | 24.41 | $71.66 | 273400 |
| 2022-08-26 | 25.67 | $72.51 | 338000 |
| 2022-08-25 | 26.52 | $73.90 | 344700 |
| 2022-08-24 | 27.00 | $73.43 | 360549 |
| 2022-08-23 | 27.65 | $74.15 | 386929 |
| 2022-08-22 | 27.93 | $75.05 | 325500 |
| 2022-08-19 | 27.89 | $76.91 | 388300 |
| 2022-08-18 | 26.86 | $77.50 | 298142 |
| 2022-08-17 | 25.54 | $77.32 | 309510 |
| 2022-08-16 | 24.21 | $77.44 | 407900 |
| 2022-08-15 | 22.78 | $76.59 | 365700 |
| 2022-08-12 | 21.55 | $76.10 | 285234 |
| 2022-08-11 | 20.35 | $75.43 | 340127 |
| 2022-08-10 | 19.25 | $74.30 | 398800 |
| 2022-08-09 | 18.27 | $73.42 | 259800 |
| 2022-08-08 | 17.61 | $73.10 | 221800 |
| 2022-08-05 | 16.86 | $73.96 | 372910 |
| 2022-08-04 | 16.23 | $72.51 | 314738 |
| 2022-08-03 | 15.73 | $73.48 | 407332 |
| 2022-08-02 | 15.21 | $72.90 | 441700 |
| 2022-08-01 | 14.40 | $74.22 | 350100 |
| 2022-07-29 | 13.62 | $74.09 | 1.7M |
| 2022-07-28 | 12.82 | $72.59 | 505102 |
| 2022-07-27 | 12.19 | $73.39 | 649306 |
| 2022-07-26 | 11.53 | $72.49 | 645231 |
| 2022-07-25 | 11.14 | $72.23 | 578300 |
| 2022-07-22 | 10.85 | $70.45 | 372407 |
| 2022-07-21 | 11.05 | $70.29 | 364730 |
| 2022-07-20 | 11.34 | $69.96 | 490400 |
| 2022-07-19 | 11.79 | $69.72 | 322544 |
| 2022-07-18 | 12.26 | $67.93 | 365400 |
| 2022-07-15 | 12.72 | $67.85 | 387100 |
| 2022-07-14 | 12.95 | $66.05 | 384900 |
| 2022-07-13 | 12.36 | $67.07 | 573600 |
| 2022-07-12 | 12.07 | $68.39 | 464306 |
| 2022-07-11 | 12.17 | $68.58 | 288200 |
| 2022-07-08 | 12.08 | $68.76 | 428449 |
| 2022-07-07 | 12.19 | $69.50 | 449100 |
| 2022-07-06 | 12.47 | $68.91 | 441801 |
| 2022-07-05 | 12.56 | $69.50 | 397612 |
| 2022-07-01 | 12.66 | $69.62 | 494200 |
| 2022-06-30 | 12.91 | $68.27 | 624640 |
| 2022-06-29 | 12.84 | $68.38 | 518400 |
| 2022-06-28 | 13.10 | $69.11 | 769609 |
| 2022-06-27 | 13.66 | $69.49 | 416301 |
| 2022-06-24 | 14.04 | $69.84 | 1.3M |
| 2022-06-23 | 14.39 | $67.16 | 596639 |
| 2022-06-22 | 14.35 | $68.90 | 685524 |
| 2022-06-21 | 14.56 | $68.40 | 669617 |
| 2022-06-17 | 14.93 | $67.96 | 1.4M |
| 2022-06-16 | 15.03 | $66.26 | 998600 |
| 2022-06-15 | 14.35 | $67.66 | 803716 |
| 2022-06-14 | 14.09 | $67.37 | 735100 |
| 2022-06-13 | 13.60 | $67.37 | 736434 |
| 2022-06-10 | 13.14 | $68.19 | 607806 |
| 2022-06-09 | 12.97 | $69.88 | 505248 |
| 2022-06-08 | 13.48 | $72.17 | 534143 |
| 2022-06-07 | 13.36 | $73.44 | 580400 |
| 2022-06-06 | 13.25 | $72.19 | 316400 |
| 2022-06-03 | 13.25 | $72.09 | 242543 |
| 2022-06-02 | 13.41 | $73.06 | 275013 |
| 2022-06-01 | 13.58 | $71.77 | 335400 |
| 2022-05-31 | 14.04 | $72.50 | 939211 |
| 2022-05-27 | 14.30 | $72.61 | 341100 |
| 2022-05-26 | 14.50 | $71.42 | 451000 |
| 2022-05-25 | 14.89 | $70.80 | 409818 |
| 2022-05-24 | 15.64 | $70.22 | 399811 |
| 2022-05-23 | 16.41 | $70.62 | 507910 |
| 2022-05-20 | 16.83 | $69.31 | 1.1M |
| 2022-05-19 | 17.60 | $69.82 | 713900 |
| 2022-05-18 | 18.11 | $70.00 | 637100 |
| 2022-05-17 | 18.50 | $70.83 | 591500 |
| 2022-05-16 | 18.93 | $67.68 | 598700 |
| 2022-05-13 | 19.54 | $67.77 | 613800 |
| 2022-05-12 | 20.25 | $68.04 | 933100 |
| 2022-05-11 | 20.72 | $67.34 | 544638 |
| 2022-05-10 | 21.36 | $67.95 | 577841 |
| 2022-05-09 | 22.03 | $68.92 | 737100 |
| 2022-05-06 | 22.96 | $68.52 | 832100 |
| 2022-05-05 | 23.54 | $68.05 | 609500 |
| 2022-05-04 | 24.10 | $69.18 | 566600 |
| 2022-05-03 | 24.75 | $67.97 | 781718 |
| 2022-05-02 | 25.08 | $67.10 | 878248 |
| 2022-04-29 | 24.89 | $65.38 | 1.8M |
| 2022-04-28 | 24.71 | $66.95 | 701700 |
| 2022-04-27 | 24.76 | $65.80 | 720437 |
| 2022-04-26 | 24.40 | $65.09 | 729100 |
| 2022-04-25 | 24.11 | $66.87 | 663000 |
| 2022-04-22 | 23.79 | $66.05 | 506537 |
| 2022-04-21 | 23.71 | $67.72 | 531500 |
| 2022-04-20 | 24.03 | $69.07 | 365800 |
| 2022-04-19 | 24.83 | $68.90 | 456421 |
| 2022-04-18 | 25.31 | $66.81 | 307200 |
| 2022-04-14 | 25.04 | $66.74 | 412346 |
| 2022-04-13 | 24.74 | $67.07 | 406100 |
| 2022-04-12 | 24.15 | $66.04 | 452900 |
| 2022-04-11 | 23.58 | $66.73 | 413200 |
| 2022-04-08 | 23.21 | $66.49 | 468600 |
| 2022-04-07 | 22.43 | $66.66 | 674500 |
| 2022-04-06 | 21.62 | $67.90 | 385000 |
| 2022-04-05 | 21.13 | $68.25 | 390100 |
| 2022-04-04 | 20.74 | $68.77 | 423630 |
| 2022-04-01 | 20.33 | $69.37 | 682600 |
| 2022-03-31 | 20.13 | $69.38 | 407509 |
| 2022-03-30 | 20.04 | $70.37 | 378900 |
| 2022-03-29 | 20.08 | $71.73 | 365500 |
| 2022-03-28 | 20.33 | $70.66 | 345336 |
| 2022-03-25 | 20.11 | $71.03 | 404600 |
| 2022-03-24 | 20.05 | $70.08 | 354600 |
| 2022-03-23 | 19.46 | $69.68 | 485335 |
| 2022-03-22 | 18.93 | $71.72 | 490400 |
| 2022-03-21 | 18.80 | $71.28 | 348405 |
| 2022-03-18 | 18.67 | $71.65 | 1.2M |
| 2022-03-17 | 18.31 | $71.80 | 425931 |
| 2022-03-16 | 18.15 | $72.64 | 588400 |
| 2022-03-15 | 18.06 | $70.81 | 449600 |
| 2022-03-14 | 17.40 | $70.76 | 636700 |
| 2022-03-11 | 16.74 | $70.58 | 706120 |
| 2022-03-10 | 16.15 | $71.15 | 596000 |
| 2022-03-09 | 15.59 | $71.63 | 383300 |
| 2022-03-08 | 15.09 | $70.21 | 632718 |
| 2022-03-07 | 14.26 | $70.41 | 719837 |
| 2022-03-04 | 13.50 | $71.06 | 562335 |
| 2022-03-03 | 12.69 | $73.62 | 334600 |
| 2022-03-02 | 12.47 | $73.65 | 465727 |
| 2022-03-01 | 12.24 | $71.01 | 631900 |
| 2022-02-28 | 11.73 | $74.46 | 458800 |
| 2022-02-25 | 11.83 | $74.49 | 456600 |
| 2022-02-24 | 11.93 | $71.23 | 387600 |
| 2022-02-23 | 10.80 | $72.94 | 321723 |
| 2022-02-22 | 10.67 | $73.78 | 292600 |
| 2022-02-18 | 10.75 | $74.51 | 311300 |
| 2022-02-17 | 11.07 | $73.95 | 304400 |
| 2022-02-16 | 11.40 | $76.02 | 228700 |
| 2022-02-15 | 11.63 | $75.98 | 329900 |
| 2022-02-14 | 12.02 | $74.39 | 428400 |
| 2022-02-11 | 12.65 | $74.91 | 317125 |
| 2022-02-10 | 13.17 | $75.18 | 359712 |
| 2022-02-09 | 13.52 | $75.80 | 273800 |
| 2022-02-08 | 13.63 | $76.02 | 380706 |
| 2022-02-07 | 13.83 | $74.37 | 238601 |
| 2022-02-04 | 14.54 | $74.46 | 245900 |
| 2022-02-03 | 15.29 | $73.34 | 258723 |
| 2022-02-02 | 15.87 | $73.38 | 495115 |
| 2022-02-01 | 16.20 | $73.97 | 300331 |
| 2022-01-31 | 16.55 | $73.25 | 798500 |
| 2022-01-28 | 16.62 | $73.34 | 430100 |
| 2022-01-27 | 16.72 | $73.83 | 553100 |
| 2022-01-26 | 17.24 | $74.77 | 586000 |
| 2022-01-25 | 18.14 | $75.92 | 473900 |
| 2022-01-24 | 19.01 | $75.99 | 551600 |
| 2022-01-21 | 19.85 | $74.58 | 408203 |
| 2022-01-20 | 20.78 | $75.87 | 454847 |
| 2022-01-19 | 21.12 | $77.33 | 521000 |
| 2022-01-18 | 20.83 | $78.17 | 409621 |
| 2022-01-14 | 20.13 | $79.55 | 296000 |
| 2022-01-13 | 19.32 | $79.41 | 420639 |
| 2022-01-12 | 18.04 | $78.64 | 397405 |
| 2022-01-11 | 16.94 | $78.14 | 377044 |
| 2022-01-10 | 15.94 | $77.61 | 410835 |
| 2022-01-07 | 14.95 | $77.19 | 391500 |
| 2022-01-06 | 14.05 | $76.01 | 342024 |
| 2022-01-05 | 13.41 | $74.04 | 396730 |
| 2022-01-04 | 13.07 | $74.22 | 595800 |
| 2022-01-03 | 12.72 | $72.67 | 451947 |
| 2021-12-31 | 13.02 | $72.30 | 283700 |
| 2021-12-30 | 13.60 | $72.35 | 200308 |
| 2021-12-29 | 14.18 | $72.71 | 227448 |
| 2021-12-28 | 14.85 | $72.44 | 235329 |
| 2021-12-27 | 15.52 | $71.94 | 217500 |
| 2021-12-23 | 15.83 | $71.56 | 241000 |
| 2021-12-22 | 16.27 | $71.30 | 271900 |
| 2021-12-21 | 16.38 | $70.87 | 238423 |
| 2021-12-20 | 16.38 | $69.33 | 330600 |
| 2021-12-17 | 15.84 | $70.69 | 1.3M |
| 2021-12-16 | 15.63 | $71.74 | 433400 |
| 2021-12-15 | 15.86 | $71.98 | 349900 |
| 2021-12-14 | 15.82 | $71.66 | 368900 |
| 2021-12-13 | 15.93 | $72.39 | 339434 |
| 2021-12-10 | 16.22 | $73.66 | 327305 |
| 2021-12-09 | 16.86 | $73.07 | 214000 |
| 2021-12-08 | 17.52 | $73.51 | 255100 |
| 2021-12-07 | 18.41 | $73.68 | 408733 |
| 2021-12-06 | 19.30 | $74.15 | 289740 |
| 2021-12-03 | 20.25 | $71.77 | 266037 |
| 2021-12-02 | 20.56 | $72.68 | 322800 |
| 2021-12-01 | 20.90 | $70.64 | 263300 |
| 2021-11-30 | 21.29 | $71.28 | 357917 |
| 2021-11-29 | 21.06 | $72.67 | 271141 |
| 2021-11-26 | 21.13 | $72.81 | 248100 |
| 2021-11-24 | 21.16 | $75.87 | 153446 |
| 2021-11-23 | 22.23 | $76.40 | 182400 |
| 2021-11-22 | 23.14 | $75.51 | 250000 |
| 2021-11-19 | 24.10 | $74.61 | 203900 |
| 2021-11-18 | 25.15 | $75.50 | 288300 |
| 2021-11-17 | 26.32 | $75.58 | 253400 |
| 2021-11-16 | 27.63 | $76.01 | 316200 |
| 2021-11-15 | 28.34 | $76.64 | 268000 |
| 2021-11-12 | 28.78 | $76.67 | 250400 |
| 2021-11-11 | 29.25 | $77.55 | 193736 |
| 2021-11-10 | 29.50 | $77.22 | 250400 |
| 2021-11-09 | 29.74 | $77.13 | 224600 |
| 2021-11-08 | 30.16 | $77.49 | 252500 |
| 2021-11-05 | 30.36 | $77.86 | 204100 |
| 2021-11-04 | 30.68 | $76.39 | 277631 |
| 2021-11-03 | 31.09 | $78.05 | 363000 |
| 2021-11-02 | 31.02 | $77.05 | 327600 |
| 2021-11-01 | 30.96 | $78.34 | 476900 |
| 2021-10-29 | 30.94 | $75.31 | 1.0M |
| 2021-10-28 | 31.65 | $75.09 | 360500 |
| 2021-10-27 | 32.50 | $73.87 | 494635 |
| 2021-10-26 | 33.39 | $75.99 | 364640 |
| 2021-10-25 | 33.35 | $75.36 | 311400 |
| 2021-10-22 | 33.14 | $75.96 | 215400 |
| 2021-10-21 | 32.76 | $75.60 | 235900 |
| 2021-10-20 | 32.45 | $76.24 | 224700 |
| 2021-10-19 | 32.12 | $74.67 | 232109 |
| 2021-10-18 | 32.12 | $73.94 | 225132 |
| 2021-10-15 | 32.21 | $73.46 | 298500 |
| 2021-10-14 | 32.19 | $73.99 | 209642 |
| 2021-10-13 | 32.22 | $72.99 | 282000 |
| 2021-10-12 | 32.43 | $72.84 | 188500 |
| 2021-10-11 | 32.73 | $72.38 | 184647 |
| 2021-10-08 | 32.81 | $72.76 | 187529 |
| 2021-10-07 | 32.96 | $72.43 | 250407 |
| 2021-10-06 | 33.22 | $71.36 | 468600 |
| 2021-10-05 | 33.75 | $72.03 | 509939 |
| 2021-10-04 | 33.61 | $73.40 | 332829 |
| 2021-10-01 | 33.15 | $72.88 | 492139 |
| 2021-09-30 | 32.74 | $71.13 | 422800 |
| 2021-09-29 | 32.52 | $71.64 | 274638 |
| 2021-09-28 | 32.36 | $70.54 | 396000 |
| 2021-09-27 | 32.24 | $70.80 | 425406 |
| 2021-09-24 | 32.24 | $67.68 | 380300 |
| 2021-09-23 | 32.83 | $67.66 | 264500 |
| 2021-09-22 | 33.54 | $66.28 | 227400 |
| 2021-09-21 | 34.61 | $65.52 | 239101 |
| 2021-09-20 | 35.93 | $66.08 | 511447 |
| 2021-09-17 | 37.33 | $66.03 | 869524 |
| 2021-09-16 | 38.51 | $65.83 | 253000 |
| 2021-09-15 | 39.70 | $66.23 | 265500 |
| 2021-09-14 | 40.99 | $65.56 | 340300 |
| 2021-09-13 | 42.35 | $67.11 | 300100 |
| 2021-09-10 | 43.40 | $66.80 | 448622 |
| 2021-09-09 | 44.45 | $67.91 | 315629 |
| 2021-09-08 | 45.23 | $68.28 | 277724 |
| 2021-09-07 | 46.05 | $68.85 | 277700 |
| 2021-09-03 | 46.31 | $70.14 | 410310 |
| 2021-09-02 | 46.37 | $69.71 | 421000 |
| 2021-09-01 | 46.51 | $69.27 | 390013 |
| 2021-08-31 | 46.65 | $69.88 | 292600 |
| 2021-08-30 | 46.53 | $69.76 | 178700 |
| 2021-08-27 | 46.39 | $71.19 | 374120 |
| 2021-08-26 | 46.20 | $69.81 | 203500 |
| 2021-08-25 | 46.01 | $70.70 | 136900 |
| 2021-08-24 | 45.61 | $70.51 | 179044 |
| 2021-08-23 | 45.22 | $70.57 | 202919 |
| 2021-08-20 | 44.82 | $70.29 | 244131 |
| 2021-08-19 | 44.45 | $69.01 | 305400 |
| 2021-08-18 | 44.12 | $69.39 | 304500 |
| 2021-08-17 | 43.59 | $70.38 | 357300 |
| 2021-08-16 | 43.01 | $70.77 | 221037 |
| 2021-08-13 | 42.39 | $70.26 | 209816 |
| 2021-08-12 | 41.56 | $70.85 | 236309 |
| 2021-08-11 | 40.63 | $70.91 | 219700 |
| 2021-08-10 | 39.65 | $69.58 | 291200 |
| 2021-08-09 | 38.69 | $69.11 | 390800 |
| 2021-08-06 | 37.64 | $69.84 | 429100 |
| 2021-08-05 | 36.48 | $69.18 | 301800 |
| 2021-08-04 | 35.31 | $68.18 | 397615 |
| 2021-08-03 | 34.10 | $67.86 | 339334 |
| 2021-08-02 | 32.86 | $67.26 | 376036 |
| 2021-07-30 | 31.39 | $68.19 | 1.4M |
| 2021-07-29 | 29.73 | $70.13 | 429900 |
| 2021-07-28 | 27.81 | $69.27 | 420536 |
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