Is Stewart Information Services Corporation (STC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Stewart Information Services Corporation (STC) research center and poll results.
NYSE : STC
Stewart Information Services Corporation — Technical Indicators
$67.42 USD
$3.17 (4.93%)
- Volume
- 225.07K
- Average Volume
- 219.2K
- Market Capitalization
- $2.05B
- P/E Ratio
- 14.69
- Dividend Yield
- 3.11%
- Price Target
- $87.00
- Year High
- $78.61
- Year Low
- $57.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.45
- Current Ratio
- $0.68
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
68.48
2026-07-24
Close Price
$67.42
Vol: 289900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
38.77
Average
60.07
Maximum
78.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 68.48 | $67.42 | 289900 |
| 2026-07-23 | 68.34 | $64.25 | 839303 |
| 2026-07-22 | 68.53 | $69.71 | 197000 |
| 2026-07-21 | 68.44 | $70.13 | 182942 |
| 2026-07-20 | 68.24 | $69.79 | 170000 |
| 2026-07-17 | 68.07 | $72.00 | 192700 |
| 2026-07-16 | 67.75 | $72.23 | 184100 |
| 2026-07-15 | 67.44 | $68.63 | 180600 |
| 2026-07-14 | 67.29 | $68.88 | 135700 |
| 2026-07-13 | 67.10 | $69.42 | 248400 |
| 2026-07-10 | 66.87 | $68.46 | 122600 |
| 2026-07-09 | 66.77 | $67.96 | 180405 |
| 2026-07-08 | 66.67 | $67.34 | 236900 |
| 2026-07-07 | 66.56 | $68.35 | 236900 |
| 2026-07-06 | 66.43 | $67.87 | 248400 |
| 2026-07-02 | 66.21 | $67.96 | 182200 |
| 2026-07-01 | 65.95 | $67.58 | 235800 |
| 2026-06-30 | 65.77 | $66.02 | 199240 |
| 2026-06-29 | 65.66 | $66.96 | 494100 |
| 2026-06-26 | 65.56 | $68.68 | 1.3M |
| 2026-06-25 | 65.44 | $64.56 | 268930 |
| 2026-06-24 | 65.61 | $68.05 | 239500 |
| 2026-06-23 | 65.61 | $67.83 | 173143 |
| 2026-06-22 | 65.60 | $66.18 | 163114 |
| 2026-06-18 | 65.70 | $66.46 | 425138 |
| 2026-06-17 | 65.78 | $65.50 | 155641 |
| 2026-06-16 | 65.85 | $66.09 | 146800 |
| 2026-06-15 | 65.99 | $65.59 | 191624 |
| 2026-06-12 | 66.05 | $65.22 | 167803 |
| 2026-06-11 | 66.16 | $64.80 | 138300 |
| 2026-06-10 | 66.24 | $66.34 | 180523 |
| 2026-06-09 | 66.27 | $66.11 | 168100 |
| 2026-06-08 | 66.37 | $65.06 | 246211 |
| 2026-06-05 | 66.60 | $65.83 | 164827 |
| 2026-06-04 | 66.80 | $63.42 | 246611 |
| 2026-06-03 | 67.08 | $62.62 | 308103 |
| 2026-06-02 | 67.38 | $64.05 | 156500 |
| 2026-06-01 | 67.59 | $63.92 | 189800 |
| 2026-05-29 | 67.85 | $64.98 | 134500 |
| 2026-05-28 | 68.10 | $66.11 | 121000 |
| 2026-05-27 | 68.29 | $68.05 | 110348 |
| 2026-05-26 | 68.45 | $68.02 | 91545 |
| 2026-05-22 | 68.64 | $67.69 | 120800 |
| 2026-05-21 | 68.84 | $68.06 | 145700 |
| 2026-05-20 | 68.99 | $68.12 | 194146 |
| 2026-05-19 | 69.00 | $66.97 | 104700 |
| 2026-05-18 | 69.01 | $68.76 | 128234 |
| 2026-05-15 | 68.91 | $66.79 | 130900 |
| 2026-05-14 | 68.95 | $67.47 | 133521 |
| 2026-05-13 | 68.82 | $66.50 | 212222 |
| 2026-05-12 | 68.76 | $66.84 | 227641 |
| 2026-05-11 | 68.66 | $68.10 | 157016 |
| 2026-05-08 | 68.50 | $69.73 | 133200 |
| 2026-05-07 | 68.25 | $69.82 | 230208 |
| 2026-05-06 | 68.02 | $68.99 | 161546 |
| 2026-05-05 | 67.79 | $68.61 | 156700 |
| 2026-05-04 | 67.47 | $68.20 | 136331 |
| 2026-05-01 | 67.13 | $69.10 | 215112 |
| 2026-04-30 | 66.70 | $69.99 | 166543 |
| 2026-04-29 | 66.25 | $70.00 | 149613 |
| 2026-04-28 | 65.83 | $71.30 | 210000 |
| 2026-04-27 | 65.32 | $71.85 | 225400 |
| 2026-04-24 | 64.68 | $71.67 | 180100 |
| 2026-04-23 | 64.06 | $70.94 | 302646 |
| 2026-04-22 | 63.45 | $68.30 | 276132 |
| 2026-04-21 | 62.96 | $67.25 | 238626 |
| 2026-04-20 | 62.55 | $66.84 | 177400 |
| 2026-04-17 | 62.08 | $67.52 | 172200 |
| 2026-04-16 | 61.72 | $64.93 | 123300 |
| 2026-04-15 | 61.66 | $65.29 | 158400 |
| 2026-04-14 | 61.64 | $64.85 | 117443 |
| 2026-04-13 | 61.60 | $64.85 | 133063 |
| 2026-04-10 | 61.59 | $64.60 | 170224 |
| 2026-04-09 | 61.52 | $65.25 | 157000 |
| 2026-04-08 | 61.41 | $64.48 | 245038 |
| 2026-04-07 | 61.45 | $62.17 | 187900 |
| 2026-04-06 | 61.63 | $61.33 | 136600 |
| 2026-04-02 | 61.92 | $60.55 | 218420 |
| 2026-04-01 | 62.34 | $61.00 | 268724 |
| 2026-03-31 | 62.79 | $61.58 | 268100 |
| 2026-03-30 | 63.14 | $61.10 | 325200 |
| 2026-03-27 | 63.59 | $59.06 | 260914 |
| 2026-03-26 | 64.18 | $59.38 | 185100 |
| 2026-03-25 | 64.71 | $58.62 | 141600 |
| 2026-03-24 | 65.22 | $58.46 | 260800 |
| 2026-03-23 | 65.67 | $59.17 | 286323 |
| 2026-03-20 | 66.03 | $57.39 | 1.1M |
| 2026-03-19 | 66.55 | $60.31 | 300401 |
| 2026-03-18 | 66.91 | $63.69 | 203107 |
| 2026-03-17 | 67.11 | $65.04 | 182100 |
| 2026-03-16 | 67.32 | $64.02 | 166000 |
| 2026-03-13 | 67.58 | $64.59 | 213600 |
| 2026-03-12 | 67.83 | $63.27 | 233000 |
| 2026-03-11 | 68.20 | $62.96 | 145238 |
| 2026-03-10 | 68.65 | $65.26 | 175800 |
| 2026-03-09 | 68.91 | $65.88 | 225800 |
| 2026-03-06 | 69.19 | $67.00 | 304220 |
| 2026-03-05 | 69.38 | $69.09 | 158643 |
| 2026-03-04 | 69.37 | $70.01 | 255623 |
| 2026-03-03 | 69.26 | $68.58 | 160700 |
| 2026-03-02 | 69.25 | $69.95 | 278626 |
| 2026-02-27 | 69.12 | $70.99 | 217913 |
| 2026-02-26 | 68.97 | $69.89 | 167700 |
| 2026-02-25 | 68.85 | $68.84 | 133900 |
| 2026-02-24 | 68.77 | $67.49 | 169400 |
| 2026-02-23 | 68.80 | $66.37 | 269644 |
| 2026-02-20 | 68.76 | $67.79 | 202200 |
| 2026-02-19 | 68.73 | $67.50 | 189700 |
| 2026-02-18 | 68.67 | $67.62 | 217200 |
| 2026-02-17 | 68.54 | $69.20 | 165942 |
| 2026-02-13 | 68.38 | $69.39 | 347000 |
| 2026-02-12 | 68.24 | $69.49 | 436141 |
| 2026-02-11 | 68.05 | $70.79 | 305000 |
| 2026-02-10 | 67.81 | $71.89 | 222400 |
| 2026-02-09 | 67.66 | $70.44 | 231901 |
| 2026-02-06 | 67.57 | $71.44 | 257900 |
| 2026-02-05 | 67.41 | $70.87 | 308530 |
| 2026-02-04 | 67.33 | $68.86 | 217425 |
| 2026-02-03 | 67.44 | $67.80 | 151800 |
| 2026-02-02 | 67.62 | $68.33 | 187800 |
| 2026-01-30 | 67.70 | $67.43 | 351800 |
| 2026-01-29 | 67.84 | $67.91 | 238400 |
| 2026-01-28 | 67.96 | $67.47 | 199934 |
| 2026-01-27 | 68.13 | $67.41 | 151607 |
| 2026-01-26 | 68.31 | $68.04 | 284104 |
| 2026-01-23 | 68.50 | $65.60 | 378149 |
| 2026-01-22 | 68.78 | $67.03 | 195100 |
| 2026-01-21 | 69.01 | $66.31 | 252528 |
| 2026-01-20 | 69.27 | $65.02 | 285400 |
| 2026-01-16 | 69.68 | $66.05 | 713306 |
| 2026-01-15 | 69.96 | $66.64 | 231800 |
| 2026-01-14 | 70.31 | $65.64 | 226100 |
| 2026-01-13 | 70.74 | $66.10 | 190700 |
| 2026-01-12 | 71.10 | $68.86 | 474200 |
| 2026-01-09 | 71.28 | $68.64 | 345400 |
| 2026-01-08 | 71.54 | $68.15 | 270026 |
| 2026-01-07 | 71.75 | $69.37 | 245814 |
| 2026-01-06 | 71.94 | $71.00 | 206509 |
| 2026-01-05 | 72.21 | $71.36 | 164639 |
| 2026-01-02 | 72.49 | $69.99 | 190800 |
| 2025-12-31 | 72.81 | $70.26 | 215902 |
| 2025-12-30 | 73.12 | $70.27 | 249800 |
| 2025-12-29 | 73.45 | $70.81 | 127000 |
| 2025-12-26 | 73.75 | $71.08 | 162600 |
| 2025-12-24 | 74.01 | $71.79 | 97900 |
| 2025-12-23 | 74.28 | $71.16 | 171000 |
| 2025-12-22 | 74.48 | $71.63 | 193416 |
| 2025-12-19 | 74.63 | $71.64 | 388900 |
| 2025-12-18 | 74.61 | $73.15 | 291400 |
| 2025-12-17 | 74.53 | $71.66 | 352700 |
| 2025-12-16 | 74.55 | $73.61 | 304804 |
| 2025-12-15 | 74.44 | $74.19 | 445200 |
| 2025-12-12 | 74.37 | $73.42 | 335215 |
| 2025-12-11 | 74.34 | $72.40 | 999700 |
| 2025-12-10 | 74.33 | $73.81 | 178545 |
| 2025-12-09 | 74.30 | $72.44 | 113403 |
| 2025-12-08 | 74.28 | $73.17 | 135800 |
| 2025-12-05 | 74.19 | $76.28 | 202700 |
| 2025-12-04 | 73.84 | $77.06 | 169712 |
| 2025-12-03 | 73.44 | $76.40 | 125129 |
| 2025-12-02 | 73.07 | $76.47 | 110300 |
| 2025-12-01 | 72.67 | $76.92 | 165743 |
| 2025-11-28 | 72.24 | $76.63 | 91600 |
| 2025-11-26 | 71.90 | $76.40 | 366111 |
| 2025-11-25 | 71.58 | $77.17 | 254649 |
| 2025-11-24 | 71.31 | $75.18 | 201433 |
| 2025-11-21 | 71.26 | $74.53 | 210700 |
| 2025-11-20 | 71.27 | $71.22 | 154700 |
| 2025-11-19 | 71.31 | $71.62 | 81723 |
| 2025-11-18 | 71.49 | $72.07 | 146239 |
| 2025-11-17 | 71.46 | $71.39 | 122933 |
| 2025-11-14 | 71.44 | $72.91 | 136139 |
| 2025-11-13 | 71.29 | $72.68 | 169325 |
| 2025-11-12 | 71.09 | $72.28 | 114532 |
| 2025-11-11 | 70.98 | $73.26 | 115307 |
| 2025-11-10 | 70.81 | $71.87 | 184700 |
| 2025-11-07 | 70.61 | $71.40 | 341800 |
| 2025-11-06 | 70.41 | $69.43 | 177700 |
| 2025-11-05 | 70.31 | $68.98 | 117500 |
| 2025-11-04 | 70.24 | $68.91 | 124913 |
| 2025-11-03 | 70.20 | $68.63 | 190816 |
| 2025-10-31 | 70.25 | $68.27 | 217828 |
| 2025-10-30 | 70.46 | $69.74 | 201600 |
| 2025-10-29 | 70.60 | $70.13 | 213530 |
| 2025-10-28 | 70.73 | $71.73 | 156812 |
| 2025-10-27 | 70.81 | $74.14 | 152001 |
| 2025-10-24 | 70.78 | $74.71 | 263300 |
| 2025-10-23 | 70.77 | $72.11 | 530600 |
| 2025-10-22 | 70.85 | $75.19 | 528079 |
| 2025-10-21 | 70.80 | $71.50 | 170600 |
| 2025-10-20 | 70.93 | $70.98 | 215144 |
| 2025-10-17 | 71.09 | $69.76 | 105121 |
| 2025-10-16 | 71.37 | $68.85 | 232805 |
| 2025-10-15 | 71.76 | $70.06 | 176038 |
| 2025-10-14 | 71.97 | $69.84 | 120245 |
| 2025-10-13 | 72.11 | $67.88 | 97400 |
| 2025-10-10 | 72.44 | $67.31 | 146323 |
| 2025-10-09 | 72.79 | $67.39 | 124106 |
| 2025-10-08 | 73.17 | $67.65 | 112842 |
| 2025-10-07 | 73.43 | $68.05 | 111806 |
| 2025-10-06 | 73.68 | $69.74 | 120000 |
| 2025-10-03 | 73.95 | $72.44 | 138331 |
| 2025-10-02 | 74.01 | $72.49 | 115325 |
| 2025-10-01 | 74.08 | $72.78 | 88500 |
| 2025-09-30 | 74.06 | $73.32 | 113300 |
| 2025-09-29 | 73.92 | $73.64 | 142743 |
| 2025-09-26 | 73.88 | $74.32 | 115100 |
| 2025-09-25 | 73.80 | $73.76 | 116440 |
| 2025-09-24 | 73.77 | $74.18 | 87672 |
| 2025-09-23 | 73.69 | $74.07 | 108600 |
| 2025-09-22 | 73.64 | $74.36 | 123100 |
| 2025-09-19 | 73.60 | $75.28 | 400642 |
| 2025-09-18 | 73.36 | $76.58 | 259200 |
| 2025-09-17 | 73.06 | $74.41 | 257000 |
| 2025-09-16 | 72.89 | $72.54 | 98043 |
| 2025-09-15 | 72.75 | $74.40 | 107100 |
| 2025-09-12 | 72.57 | $74.47 | 108117 |
| 2025-09-11 | 72.43 | $74.90 | 176100 |
| 2025-09-10 | 72.30 | $72.88 | 160200 |
| 2025-09-09 | 72.16 | $73.11 | 151100 |
| 2025-09-08 | 71.90 | $75.14 | 196300 |
| 2025-09-05 | 71.51 | $73.55 | 184002 |
| 2025-09-04 | 71.22 | $73.98 | 161815 |
| 2025-09-03 | 70.91 | $72.24 | 137800 |
| 2025-09-02 | 70.70 | $70.54 | 165600 |
| 2025-08-29 | 70.54 | $72.84 | 125700 |
| 2025-08-28 | 70.18 | $72.69 | 130500 |
| 2025-08-27 | 69.79 | $73.17 | 124000 |
| 2025-08-26 | 69.38 | $72.64 | 171850 |
| 2025-08-25 | 69.02 | $73.15 | 153100 |
| 2025-08-22 | 68.66 | $73.48 | 195400 |
| 2025-08-21 | 68.24 | $70.58 | 97524 |
| 2025-08-20 | 67.99 | $70.56 | 104500 |
| 2025-08-19 | 67.44 | $70.87 | 68500 |
| 2025-08-18 | 66.85 | $69.90 | 107411 |
| 2025-08-15 | 66.27 | $70.80 | 154524 |
| 2025-08-14 | 65.66 | $71.65 | 187500 |
| 2025-08-13 | 65.01 | $72.13 | 148648 |
| 2025-08-12 | 64.29 | $70.10 | 140600 |
| 2025-08-11 | 63.63 | $67.94 | 112700 |
| 2025-08-08 | 63.23 | $67.41 | 116318 |
| 2025-08-07 | 62.88 | $67.69 | 147300 |
| 2025-08-06 | 62.51 | $67.90 | 138400 |
| 2025-08-05 | 62.35 | $67.92 | 212544 |
| 2025-08-04 | 62.19 | $67.35 | 172300 |
| 2025-08-01 | 62.09 | $65.60 | 280012 |
| 2025-07-31 | 62.15 | $64.93 | 313400 |
| 2025-07-30 | 62.21 | $64.93 | 225818 |
| 2025-07-29 | 62.27 | $65.41 | 164400 |
| 2025-07-28 | 62.25 | $66.01 | 272400 |
| 2025-07-25 | 62.22 | $65.11 | 274400 |
| 2025-07-24 | 62.21 | $65.58 | 396671 |
| 2025-07-23 | 62.14 | $59.51 | 230481 |
| 2025-07-22 | 62.44 | $59.17 | 181830 |
| 2025-07-21 | 62.77 | $58.34 | 129400 |
| 2025-07-18 | 62.99 | $58.44 | 127236 |
| 2025-07-17 | 63.18 | $58.78 | 213941 |
| 2025-07-16 | 63.25 | $57.71 | 210849 |
| 2025-07-15 | 63.42 | $56.87 | 859631 |
| 2025-07-14 | 63.71 | $59.88 | 208640 |
| 2025-07-11 | 63.93 | $60.49 | 320300 |
| 2025-07-10 | 64.06 | $60.30 | 444348 |
| 2025-07-09 | 64.15 | $64.70 | 166226 |
| 2025-07-08 | 64.00 | $64.61 | 152500 |
| 2025-07-07 | 63.84 | $65.33 | 127500 |
| 2025-07-03 | 63.61 | $66.91 | 56900 |
| 2025-07-02 | 63.28 | $66.21 | 114621 |
| 2025-07-01 | 62.99 | $66.04 | 183700 |
| 2025-06-30 | 62.68 | $65.10 | 152248 |
| 2025-06-27 | 62.44 | $65.25 | 291100 |
| 2025-06-26 | 62.19 | $64.92 | 185748 |
| 2025-06-25 | 61.94 | $64.18 | 105396 |
| 2025-06-24 | 61.82 | $65.63 | 119500 |
| 2025-06-23 | 61.57 | $65.61 | 168300 |
| 2025-06-20 | 61.33 | $62.78 | 291129 |
| 2025-06-18 | 61.30 | $62.32 | 296000 |
| 2025-06-17 | 61.41 | $60.13 | 259416 |
| 2025-06-16 | 61.71 | $61.14 | 222614 |
| 2025-06-13 | 61.97 | $62.73 | 145100 |
| 2025-06-12 | 62.14 | $64.29 | 126682 |
| 2025-06-11 | 62.17 | $62.99 | 129000 |
| 2025-06-10 | 62.29 | $62.13 | 83700 |
| 2025-06-09 | 62.42 | $61.61 | 162500 |
| 2025-06-06 | 62.52 | $61.47 | 84000 |
| 2025-06-05 | 62.68 | $60.85 | 275511 |
| 2025-06-04 | 62.86 | $60.12 | 128400 |
| 2025-06-03 | 63.10 | $60.57 | 226746 |
| 2025-06-02 | 63.36 | $59.82 | 192629 |
| 2025-05-30 | 63.71 | $60.34 | 296418 |
| 2025-05-29 | 63.95 | $60.18 | 202600 |
| 2025-05-28 | 64.22 | $59.94 | 267600 |
| 2025-05-27 | 64.48 | $61.66 | 358814 |
| 2025-05-23 | 64.64 | $60.74 | 179200 |
| 2025-05-22 | 64.84 | $60.82 | 192810 |
| 2025-05-21 | 65.08 | $62.11 | 264100 |
| 2025-05-20 | 65.31 | $64.63 | 142800 |
| 2025-05-19 | 65.37 | $66.02 | 119800 |
| 2025-05-16 | 65.26 | $66.39 | 138400 |
| 2025-05-15 | 65.21 | $66.04 | 72600 |
| 2025-05-14 | 65.17 | $64.91 | 146400 |
| 2025-05-13 | 65.23 | $65.38 | 134733 |
| 2025-05-12 | 65.29 | $64.73 | 104600 |
| 2025-05-09 | 65.31 | $63.74 | 155700 |
| 2025-05-08 | 65.41 | $64.54 | 164629 |
| 2025-05-07 | 65.51 | $64.49 | 113600 |
| 2025-05-06 | 65.49 | $64.98 | 81100 |
| 2025-05-05 | 65.45 | $65.68 | 86936 |
| 2025-05-02 | 65.52 | $66.97 | 115900 |
| 2025-05-01 | 65.65 | $65.06 | 115340 |
| 2025-04-30 | 66.03 | $65.48 | 166734 |
| 2025-04-29 | 66.34 | $65.20 | 128118 |
| 2025-04-28 | 66.65 | $64.96 | 112000 |
| 2025-04-25 | 66.98 | $64.69 | 114128 |
| 2025-04-24 | 67.38 | $65.51 | 170000 |
| 2025-04-23 | 67.68 | $66.76 | 165345 |
| 2025-04-22 | 67.94 | $65.78 | 164900 |
| 2025-04-21 | 68.25 | $64.00 | 125314 |
| 2025-04-17 | 68.56 | $65.28 | 118400 |
| 2025-04-16 | 68.84 | $65.16 | 91700 |
| 2025-04-15 | 69.11 | $66.26 | 142530 |
| 2025-04-14 | 69.32 | $66.55 | 115014 |
| 2025-04-11 | 69.57 | $65.09 | 89308 |
| 2025-04-10 | 69.89 | $65.66 | 125641 |
| 2025-04-09 | 70.15 | $66.71 | 199625 |
| 2025-04-08 | 70.36 | $64.10 | 229922 |
| 2025-04-07 | 70.69 | $64.06 | 249721 |
| 2025-04-04 | 70.86 | $67.08 | 291627 |
| 2025-04-03 | 70.94 | $69.56 | 144200 |
| 2025-04-02 | 70.93 | $72.65 | 87946 |
| 2025-04-01 | 70.83 | $71.70 | 89800 |
| 2025-03-31 | 70.69 | $71.35 | 166205 |
| 2025-03-28 | 70.64 | $71.67 | 119615 |
| 2025-03-27 | 70.62 | $72.60 | 136500 |
| 2025-03-26 | 70.47 | $71.52 | 147500 |
| 2025-03-25 | 70.43 | $72.01 | 139900 |
| 2025-03-24 | 70.38 | $72.00 | 120500 |
| 2025-03-21 | 70.26 | $70.24 | 598400 |
| 2025-03-20 | 70.20 | $70.92 | 141800 |
| 2025-03-19 | 70.07 | $70.38 | 154412 |
| 2025-03-18 | 69.98 | $70.64 | 105600 |
| 2025-03-17 | 69.88 | $71.41 | 120242 |
| 2025-03-14 | 69.73 | $71.62 | 85700 |
| 2025-03-13 | 69.58 | $70.74 | 145200 |
| 2025-03-12 | 69.41 | $70.96 | 201500 |
| 2025-03-11 | 69.25 | $70.70 | 426500 |
| 2025-03-10 | 69.06 | $67.38 | 185023 |
| 2025-03-07 | 69.05 | $68.84 | 196800 |
| 2025-03-06 | 69.02 | $69.25 | 288642 |
| 2025-03-05 | 68.84 | $70.73 | 290227 |
| 2025-03-04 | 68.54 | $68.83 | 129136 |
| 2025-03-03 | 68.32 | $70.35 | 214900 |
| 2025-02-28 | 68.07 | $71.20 | 232117 |
| 2025-02-27 | 67.78 | $69.73 | 212406 |
| 2025-02-26 | 67.51 | $70.69 | 205000 |
| 2025-02-25 | 67.21 | $70.96 | 252200 |
| 2025-02-24 | 66.95 | $69.63 | 227408 |
| 2025-02-21 | 66.68 | $68.95 | 255838 |
| 2025-02-20 | 66.43 | $68.45 | 126600 |
| 2025-02-19 | 66.23 | $68.59 | 135506 |
| 2025-02-18 | 66.07 | $68.53 | 191226 |
| 2025-02-14 | 65.90 | $68.54 | 115000 |
| 2025-02-13 | 65.70 | $68.47 | 145600 |
| 2025-02-12 | 65.41 | $67.32 | 218600 |
| 2025-02-11 | 65.10 | $67.95 | 195600 |
| 2025-02-10 | 64.68 | $66.71 | 196800 |
| 2025-02-07 | 64.35 | $67.24 | 270600 |
| 2025-02-06 | 64.11 | $68.27 | 235414 |
| 2025-02-05 | 63.91 | $65.70 | 187843 |
| 2025-02-04 | 63.91 | $64.59 | 98600 |
| 2025-02-03 | 64.01 | $64.61 | 180832 |
| 2025-01-31 | 64.07 | $65.19 | 143900 |
| 2025-01-30 | 64.18 | $65.47 | 118242 |
| 2025-01-29 | 64.30 | $64.27 | 96400 |
| 2025-01-28 | 64.54 | $64.81 | 97322 |
| 2025-01-27 | 64.82 | $65.69 | 118148 |
| 2025-01-24 | 65.05 | $64.23 | 105700 |
| 2025-01-23 | 65.31 | $63.96 | 202000 |
| 2025-01-22 | 65.61 | $64.53 | 172800 |
| 2025-01-21 | 65.83 | $65.31 | 181000 |
| 2025-01-17 | 66.04 | $65.08 | 166101 |
| 2025-01-16 | 66.43 | $64.69 | 207100 |
| 2025-01-15 | 66.92 | $62.50 | 376600 |
| 2025-01-14 | 67.53 | $61.28 | 293600 |
| 2025-01-13 | 68.17 | $59.55 | 306743 |
| 2025-01-10 | 68.87 | $60.02 | 278300 |
| 2025-01-08 | 69.58 | $62.39 | 285023 |
| 2025-01-07 | 70.32 | $64.30 | 240300 |
| 2025-01-06 | 70.86 | $65.82 | 224700 |
| 2025-01-03 | 71.32 | $66.41 | 269133 |
| 2025-01-02 | 71.75 | $65.83 | 140400 |
| 2024-12-31 | 72.24 | $67.49 | 109500 |
| 2024-12-30 | 72.68 | $67.87 | 257541 |
| 2024-12-27 | 73.04 | $69.05 | 93470 |
| 2024-12-26 | 73.36 | $70.34 | 152500 |
| 2024-12-24 | 73.60 | $70.27 | 57600 |
| 2024-12-23 | 73.90 | $69.56 | 154950 |
| 2024-12-20 | 74.15 | $70.00 | 449823 |
| 2024-12-19 | 74.34 | $68.77 | 147835 |
| 2024-12-18 | 74.52 | $69.61 | 223400 |
| 2024-12-17 | 74.69 | $72.94 | 110600 |
| 2024-12-16 | 74.69 | $74.42 | 124800 |
| 2024-12-13 | 74.63 | $74.60 | 167916 |
| 2024-12-12 | 74.53 | $74.20 | 129975 |
| 2024-12-11 | 74.46 | $73.54 | 184900 |
| 2024-12-10 | 74.41 | $74.22 | 244600 |
| 2024-12-09 | 74.33 | $77.18 | 470030 |
| 2024-12-06 | 74.09 | $75.16 | 119853 |
| 2024-12-05 | 73.89 | $74.88 | 105800 |
| 2024-12-04 | 73.73 | $75.04 | 99100 |
| 2024-12-03 | 73.43 | $75.56 | 73670 |
| 2024-12-02 | 73.03 | $76.37 | 165400 |
| 2024-11-29 | 72.58 | $75.09 | 66007 |
| 2024-11-27 | 72.27 | $75.46 | 69800 |
| 2024-11-26 | 71.96 | $75.12 | 122901 |
| 2024-11-25 | 71.65 | $76.23 | 201300 |
| 2024-11-22 | 71.32 | $74.64 | 139407 |
| 2024-11-21 | 71.04 | $73.79 | 110928 |
| 2024-11-20 | 70.92 | $72.35 | 145700 |
| 2024-11-19 | 70.67 | $73.03 | 103200 |
| 2024-11-18 | 70.42 | $72.82 | 108300 |
| 2024-11-15 | 70.16 | $73.40 | 101800 |
| 2024-11-14 | 70.02 | $72.52 | 77300 |
| 2024-11-13 | 69.95 | $72.88 | 140800 |
| 2024-11-12 | 69.87 | $72.37 | 97000 |
| 2024-11-11 | 69.76 | $72.74 | 107900 |
| 2024-11-08 | 69.58 | $72.37 | 135900 |
| 2024-11-07 | 69.42 | $71.05 | 125900 |
| 2024-11-06 | 69.23 | $71.86 | 279509 |
| 2024-11-05 | 69.03 | $68.91 | 182046 |
| 2024-11-04 | 69.02 | $67.63 | 129700 |
| 2024-11-01 | 69.10 | $67.35 | 102820 |
| 2024-10-31 | 69.30 | $68.80 | 86247 |
| 2024-10-30 | 69.46 | $69.25 | 119849 |
| 2024-10-29 | 69.64 | $69.00 | 85900 |
| 2024-10-28 | 69.83 | $69.55 | 134534 |
| 2024-10-25 | 70.09 | $69.03 | 132500 |
| 2024-10-24 | 70.36 | $71.43 | 219100 |
| 2024-10-23 | 70.44 | $67.37 | 132500 |
| 2024-10-22 | 70.74 | $67.97 | 158768 |
| 2024-10-21 | 71.02 | $67.80 | 126100 |
| 2024-10-18 | 71.36 | $70.42 | 89134 |
| 2024-10-17 | 71.58 | $71.25 | 111432 |
| 2024-10-16 | 71.80 | $71.30 | 126300 |
| 2024-10-15 | 72.00 | $70.05 | 195400 |
| 2024-10-14 | 72.27 | $69.14 | 126800 |
| 2024-10-11 | 72.56 | $69.21 | 268910 |
| 2024-10-10 | 72.90 | $67.24 | 163900 |
| 2024-10-09 | 73.11 | $67.83 | 162627 |
| 2024-10-08 | 73.24 | $68.73 | 136633 |
| 2024-10-07 | 73.37 | $69.19 | 198600 |
| 2024-10-04 | 73.51 | $71.39 | 165400 |
| 2024-10-03 | 73.59 | $71.97 | 171735 |
| 2024-10-02 | 73.66 | $73.00 | 285847 |
| 2024-10-01 | 73.69 | $72.75 | 166200 |
| 2024-09-30 | 73.70 | $74.74 | 137000 |
| 2024-09-27 | 73.66 | $74.34 | 142500 |
| 2024-09-26 | 73.63 | $73.17 | 258800 |
| 2024-09-25 | 73.65 | $73.25 | 92242 |
| 2024-09-24 | 73.60 | $73.60 | 114300 |
| 2024-09-23 | 73.61 | $74.53 | 170129 |
| 2024-09-20 | 73.53 | $74.85 | 479100 |
| 2024-09-19 | 73.32 | $75.62 | 117100 |
| 2024-09-18 | 73.11 | $75.34 | 152200 |
| 2024-09-17 | 72.86 | $75.43 | 204500 |
| 2024-09-16 | 72.65 | $75.00 | 119825 |
| 2024-09-13 | 72.45 | $76.01 | 284325 |
| 2024-09-12 | 72.15 | $71.50 | 113100 |
| 2024-09-11 | 72.08 | $70.33 | 102700 |
| 2024-09-10 | 72.05 | $71.46 | 126142 |
| 2024-09-09 | 71.90 | $71.96 | 269714 |
| 2024-09-06 | 71.80 | $72.88 | 130900 |
| 2024-09-05 | 71.63 | $73.39 | 107404 |
| 2024-09-04 | 71.38 | $73.66 | 168414 |
| 2024-09-03 | 71.11 | $72.95 | 105800 |
| 2024-08-30 | 70.89 | $73.91 | 153100 |
| 2024-08-29 | 70.61 | $73.71 | 110537 |
| 2024-08-28 | 70.36 | $73.53 | 138700 |
| 2024-08-27 | 70.22 | $72.28 | 102000 |
| 2024-08-26 | 70.13 | $73.87 | 223900 |
| 2024-08-23 | 69.97 | $73.01 | 157295 |
| 2024-08-22 | 69.98 | $70.64 | 101338 |
| 2024-08-21 | 70.07 | $71.28 | 88400 |
| 2024-08-20 | 70.16 | $70.41 | 58114 |
| 2024-08-19 | 70.33 | $71.29 | 86013 |
| 2024-08-16 | 70.35 | $70.89 | 150724 |
| 2024-08-15 | 70.31 | $70.13 | 120113 |
| 2024-08-14 | 70.28 | $70.09 | 131600 |
| 2024-08-13 | 70.33 | $69.74 | 145147 |
| 2024-08-12 | 70.40 | $68.46 | 137100 |
| 2024-08-09 | 70.43 | $69.78 | 85045 |
| 2024-08-08 | 70.32 | $69.54 | 107940 |
| 2024-08-07 | 70.21 | $68.48 | 89400 |
| 2024-08-06 | 69.98 | $68.21 | 181031 |
| 2024-08-05 | 69.69 | $68.48 | 228200 |
| 2024-08-02 | 69.39 | $68.39 | 166900 |
| 2024-08-01 | 69.03 | $68.79 | 164635 |
| 2024-07-31 | 68.70 | $70.70 | 222222 |
| 2024-07-30 | 68.26 | $70.48 | 233500 |
| 2024-07-29 | 67.85 | $70.65 | 164541 |
| 2024-07-26 | 67.42 | $73.25 | 225248 |
| 2024-07-25 | 66.81 | $72.33 | 510111 |
| 2024-07-24 | 66.18 | $73.16 | 354030 |
| 2024-07-23 | 65.55 | $73.78 | 210027 |
| 2024-07-22 | 64.99 | $71.67 | 168715 |
| 2024-07-19 | 64.48 | $70.05 | 162500 |
| 2024-07-18 | 64.07 | $69.48 | 136400 |
| 2024-07-17 | 63.71 | $71.08 | 203300 |
| 2024-07-16 | 63.24 | $71.33 | 308200 |
| 2024-07-15 | 62.75 | $68.87 | 290100 |
| 2024-07-12 | 62.39 | $67.77 | 180206 |
| 2024-07-11 | 62.07 | $67.17 | 268243 |
| 2024-07-10 | 61.72 | $63.87 | 103600 |
| 2024-07-09 | 61.56 | $62.47 | 180706 |
| 2024-07-08 | 61.51 | $62.51 | 132148 |
| 2024-07-05 | 61.50 | $61.23 | 140223 |
| 2024-07-03 | 61.59 | $62.17 | 73729 |
| 2024-07-02 | 61.61 | $61.86 | 193500 |
| 2024-07-01 | 61.68 | $62.24 | 152115 |
| 2024-06-28 | 61.73 | $62.08 | 495100 |
| 2024-06-27 | 61.81 | $61.12 | 117010 |
| 2024-06-26 | 61.90 | $59.61 | 150723 |
| 2024-06-25 | 62.14 | $60.72 | 108714 |
| 2024-06-24 | 62.33 | $62.40 | 268800 |
| 2024-06-21 | 62.38 | $61.47 | 333643 |
| 2024-06-20 | 62.54 | $61.98 | 115400 |
| 2024-06-18 | 62.75 | $62.22 | 275012 |
| 2024-06-17 | 62.88 | $61.65 | 147816 |
| 2024-06-14 | 63.03 | $61.52 | 88745 |
| 2024-06-13 | 63.18 | $61.78 | 122634 |
| 2024-06-12 | 63.30 | $61.39 | 233037 |
| 2024-06-11 | 63.40 | $60.07 | 160500 |
| 2024-06-10 | 63.54 | $60.67 | 180639 |
| 2024-06-07 | 63.67 | $61.47 | 68714 |
| 2024-06-06 | 63.79 | $62.31 | 141347 |
| 2024-06-05 | 63.80 | $63.07 | 124919 |
| 2024-06-04 | 63.82 | $62.64 | 107930 |
| 2024-06-03 | 63.84 | $63.19 | 164900 |
| 2024-05-31 | 63.83 | $63.31 | 153800 |
| 2024-05-30 | 63.79 | $63.53 | 323700 |
| 2024-05-29 | 63.70 | $63.05 | 132500 |
| 2024-05-28 | 63.64 | $64.28 | 97232 |
| 2024-05-24 | 63.59 | $64.52 | 132800 |
| 2024-05-23 | 63.48 | $63.38 | 145731 |
| 2024-05-22 | 63.40 | $64.67 | 193636 |
| 2024-05-21 | 63.31 | $66.29 | 148400 |
| 2024-05-20 | 63.18 | $64.89 | 99700 |
| 2024-05-17 | 63.05 | $64.65 | 129016 |
| 2024-05-16 | 62.85 | $64.39 | 129015 |
| 2024-05-15 | 62.59 | $64.24 | 118312 |
| 2024-05-14 | 62.31 | $63.33 | 134845 |
| 2024-05-13 | 62.08 | $63.00 | 117700 |
| 2024-05-10 | 61.91 | $63.26 | 121403 |
| 2024-05-09 | 61.74 | $63.86 | 149400 |
| 2024-05-08 | 61.57 | $62.43 | 119800 |
| 2024-05-07 | 61.43 | $63.46 | 134300 |
| 2024-05-06 | 61.47 | $63.02 | 131700 |
| 2024-05-03 | 61.53 | $63.11 | 77734 |
| 2024-05-02 | 61.55 | $62.40 | 116047 |
| 2024-05-01 | 61.60 | $61.70 | 202800 |
| 2024-04-30 | 61.73 | $62.01 | 134800 |
| 2024-04-29 | 61.79 | $63.12 | 169303 |
| 2024-04-26 | 61.83 | $62.45 | 160625 |
| 2024-04-25 | 61.97 | $61.64 | 318700 |
| 2024-04-24 | 62.02 | $62.95 | 162900 |
| 2024-04-23 | 61.95 | $63.60 | 180500 |
| 2024-04-22 | 61.84 | $62.44 | 270600 |
| 2024-04-19 | 61.84 | $60.52 | 215200 |
| 2024-04-18 | 61.96 | $59.20 | 140818 |
| 2024-04-17 | 62.07 | $58.64 | 157436 |
| 2024-04-16 | 62.12 | $58.83 | 145000 |
| 2024-04-15 | 62.15 | $59.51 | 185900 |
| 2024-04-12 | 62.21 | $59.99 | 173829 |
| 2024-04-11 | 62.20 | $60.41 | 306300 |
| 2024-04-10 | 62.25 | $59.62 | 323331 |
| 2024-04-09 | 62.30 | $64.17 | 149315 |
| 2024-04-08 | 62.16 | $64.29 | 92412 |
| 2024-04-05 | 62.00 | $63.49 | 140645 |
| 2024-04-04 | 61.93 | $63.50 | 197934 |
| 2024-04-03 | 61.89 | $64.13 | 255525 |
| 2024-04-02 | 61.78 | $63.28 | 243000 |
| 2024-04-01 | 61.73 | $64.03 | 232500 |
| 2024-03-28 | 61.69 | $65.06 | 701104 |
| 2024-03-27 | 61.59 | $62.79 | 140206 |
| 2024-03-26 | 61.53 | $61.44 | 115042 |
| 2024-03-25 | 61.54 | $61.50 | 204800 |
| 2024-03-22 | 61.53 | $62.39 | 258240 |
| 2024-03-21 | 61.48 | $63.02 | 244500 |
| 2024-03-20 | 61.35 | $61.27 | 204629 |
| 2024-03-19 | 61.39 | $59.77 | 140846 |
| 2024-03-18 | 61.48 | $59.33 | 260100 |
| 2024-03-15 | 61.62 | $60.62 | 1.2M |
| 2024-03-14 | 61.75 | $59.84 | 300123 |
| 2024-03-13 | 61.82 | $61.36 | 170907 |
| 2024-03-12 | 61.79 | $60.75 | 131434 |
| 2024-03-11 | 61.89 | $61.25 | 198400 |
| 2024-03-08 | 61.84 | $61.27 | 318126 |
| 2024-03-07 | 61.77 | $62.00 | 231710 |
| 2024-03-06 | 61.65 | $62.78 | 236500 |
| 2024-03-05 | 61.53 | $61.88 | 183736 |
| 2024-03-04 | 61.51 | $62.30 | 288300 |
| 2024-03-01 | 61.51 | $63.23 | 171900 |
| 2024-02-29 | 61.46 | $62.98 | 155810 |
| 2024-02-28 | 61.40 | $61.61 | 138300 |
| 2024-02-27 | 61.49 | $61.59 | 167900 |
| 2024-02-26 | 61.58 | $61.35 | 122328 |
| 2024-02-23 | 61.63 | $61.36 | 146306 |
| 2024-02-22 | 61.64 | $60.53 | 215748 |
| 2024-02-21 | 61.67 | $62.05 | 161300 |
| 2024-02-20 | 61.58 | $61.54 | 142032 |
| 2024-02-16 | 61.53 | $62.15 | 164010 |
| 2024-02-15 | 61.36 | $63.21 | 244600 |
| 2024-02-14 | 61.08 | $61.11 | 244506 |
| 2024-02-13 | 60.88 | $60.88 | 372700 |
| 2024-02-12 | 60.73 | $62.63 | 238700 |
| 2024-02-09 | 60.52 | $60.37 | 225900 |
| 2024-02-08 | 60.39 | $59.76 | 401300 |
| 2024-02-07 | 60.30 | $59.61 | 284600 |
| 2024-02-06 | 60.26 | $60.52 | 202800 |
| 2024-02-05 | 60.20 | $61.37 | 176700 |
| 2024-02-02 | 60.04 | $62.32 | 104720 |
| 2024-02-01 | 59.81 | $62.34 | 128800 |
| 2024-01-31 | 59.56 | $61.66 | 231722 |
| 2024-01-30 | 59.38 | $63.42 | 97920 |
| 2024-01-29 | 59.15 | $63.50 | 122600 |
| 2024-01-26 | 58.94 | $62.21 | 106019 |
| 2024-01-25 | 58.81 | $61.54 | 210900 |
| 2024-01-24 | 58.69 | $61.16 | 250600 |
| 2024-01-23 | 58.55 | $60.35 | 201756 |
| 2024-01-22 | 58.42 | $60.41 | 224200 |
| 2024-01-19 | 58.25 | $58.86 | 190339 |
| 2024-01-18 | 58.15 | $57.49 | 361724 |
| 2024-01-17 | 58.06 | $57.29 | 199847 |
| 2024-01-16 | 58.02 | $57.85 | 145800 |
| 2024-01-12 | 57.98 | $58.27 | 209700 |
| 2024-01-11 | 57.83 | $57.95 | 226100 |
| 2024-01-10 | 57.63 | $57.91 | 278837 |
| 2024-01-09 | 57.43 | $58.74 | 151400 |
| 2024-01-08 | 57.19 | $59.35 | 171800 |
| 2024-01-05 | 56.89 | $58.13 | 225123 |
| 2024-01-04 | 56.61 | $57.78 | 187303 |
| 2024-01-03 | 56.34 | $57.38 | 349900 |
| 2024-01-02 | 56.10 | $58.01 | 227400 |
| 2023-12-29 | 55.60 | $58.75 | 173900 |
| 2023-12-28 | 55.03 | $59.41 | 141300 |
| 2023-12-27 | 54.39 | $59.56 | 114000 |
| 2023-12-26 | 53.77 | $59.16 | 105026 |
| 2023-12-22 | 53.18 | $58.25 | 164300 |
| 2023-12-21 | 52.56 | $57.80 | 147725 |
| 2023-12-20 | 51.94 | $57.01 | 504328 |
| 2023-12-19 | 51.35 | $56.96 | 273000 |
| 2023-12-18 | 50.79 | $55.65 | 167400 |
| 2023-12-15 | 50.29 | $56.44 | 626300 |
| 2023-12-14 | 49.72 | $57.04 | 319000 |
| 2023-12-13 | 49.16 | $55.28 | 500014 |
| 2023-12-12 | 48.68 | $54.04 | 1.1M |
| 2023-12-11 | 48.18 | $53.94 | 218400 |
| 2023-12-08 | 47.72 | $53.77 | 164225 |
| 2023-12-07 | 47.26 | $53.38 | 294746 |
| 2023-12-06 | 46.84 | $52.59 | 253000 |
| 2023-12-05 | 46.44 | $52.37 | 173909 |
| 2023-12-04 | 46.11 | $52.67 | 378532 |
| 2023-12-01 | 45.83 | $47.93 | 112400 |
| 2023-11-30 | 45.70 | $47.25 | 157305 |
| 2023-11-29 | 45.58 | $46.75 | 166301 |
| 2023-11-28 | 45.43 | $47.18 | 144200 |
| 2023-11-27 | 45.21 | $47.21 | 160244 |
| 2023-11-24 | 44.99 | $45.84 | 26100 |
| 2023-11-22 | 44.83 | $45.50 | 109300 |
| 2023-11-21 | 44.50 | $45.17 | 76600 |
| 2023-11-20 | 44.22 | $45.72 | 110000 |
| 2023-11-17 | 43.91 | $45.63 | 142700 |
| 2023-11-16 | 43.61 | $45.19 | 142300 |
| 2023-11-15 | 43.36 | $45.79 | 127200 |
| 2023-11-14 | 43.17 | $45.66 | 184300 |
| 2023-11-13 | 43.00 | $44.10 | 121102 |
| 2023-11-10 | 42.92 | $44.79 | 96500 |
| 2023-11-09 | 42.76 | $44.51 | 103000 |
| 2023-11-08 | 42.63 | $44.86 | 152533 |
| 2023-11-07 | 42.49 | $44.68 | 149408 |
| 2023-11-06 | 42.35 | $45.84 | 115600 |
| 2023-11-03 | 42.18 | $46.97 | 179549 |
| 2023-11-02 | 41.95 | $45.44 | 154400 |
| 2023-11-01 | 41.80 | $44.78 | 116300 |
| 2023-10-31 | 41.66 | $43.67 | 138117 |
| 2023-10-30 | 41.57 | $42.88 | 145200 |
| 2023-10-27 | 41.53 | $42.79 | 316345 |
| 2023-10-26 | 41.58 | $42.56 | 420300 |
| 2023-10-25 | 41.69 | $39.01 | 257404 |
| 2023-10-24 | 41.97 | $39.47 | 140140 |
| 2023-10-23 | 42.22 | $39.60 | 276708 |
| 2023-10-20 | 42.45 | $39.61 | 218131 |
| 2023-10-19 | 42.68 | $40.18 | 381000 |
| 2023-10-18 | 42.88 | $41.91 | 115901 |
| 2023-10-17 | 43.04 | $42.42 | 163000 |
| 2023-10-16 | 43.21 | $42.43 | 127733 |
| 2023-10-13 | 43.35 | $41.61 | 120736 |
| 2023-10-12 | 43.53 | $41.79 | 129613 |
| 2023-10-11 | 43.74 | $42.10 | 148300 |
| 2023-10-10 | 43.91 | $41.96 | 120300 |
| 2023-10-09 | 44.10 | $42.34 | 144000 |
| 2023-10-06 | 44.27 | $42.51 | 172000 |
| 2023-10-05 | 44.41 | $42.36 | 136100 |
| 2023-10-04 | 44.60 | $42.00 | 324232 |
| 2023-10-03 | 44.82 | $41.79 | 301600 |
| 2023-10-02 | 45.05 | $42.08 | 206600 |
| 2023-09-29 | 45.34 | $43.80 | 128000 |
| 2023-09-28 | 45.46 | $44.86 | 200406 |
| 2023-09-27 | 45.53 | $44.50 | 135633 |
| 2023-09-26 | 45.62 | $44.45 | 225500 |
| 2023-09-25 | 45.69 | $44.37 | 112715 |
| 2023-09-22 | 45.69 | $44.05 | 170300 |
| 2023-09-21 | 45.75 | $44.36 | 118000 |
| 2023-09-20 | 45.77 | $44.94 | 180100 |
| 2023-09-19 | 45.75 | $45.89 | 212213 |
| 2023-09-18 | 45.70 | $45.30 | 118100 |
| 2023-09-15 | 45.70 | $45.21 | 472900 |
| 2023-09-14 | 45.77 | $45.98 | 117137 |
| 2023-09-13 | 45.76 | $45.36 | 105957 |
| 2023-09-12 | 45.75 | $45.82 | 114400 |
| 2023-09-11 | 45.78 | $45.79 | 175200 |
| 2023-09-08 | 45.84 | $45.19 | 206121 |
| 2023-09-07 | 45.93 | $46.27 | 231234 |
| 2023-09-06 | 46.02 | $46.39 | 168900 |
| 2023-09-05 | 46.11 | $46.42 | 171515 |
| 2023-09-01 | 46.20 | $47.82 | 119410 |
| 2023-08-31 | 46.19 | $46.32 | 110215 |
| 2023-08-30 | 46.21 | $46.21 | 79406 |
| 2023-08-29 | 46.27 | $46.21 | 101715 |
| 2023-08-28 | 46.32 | $45.81 | 133700 |
| 2023-08-25 | 46.39 | $44.45 | 138722 |
| 2023-08-24 | 46.51 | $45.28 | 111849 |
| 2023-08-23 | 46.60 | $44.80 | 100100 |
| 2023-08-22 | 46.70 | $44.47 | 120938 |
| 2023-08-21 | 46.79 | $44.87 | 107700 |
| 2023-08-18 | 46.88 | $45.32 | 208800 |
| 2023-08-17 | 46.90 | $46.58 | 237838 |
| 2023-08-16 | 46.84 | $45.83 | 197900 |
| 2023-08-15 | 46.79 | $45.12 | 205219 |
| 2023-08-14 | 46.73 | $46.35 | 197203 |
| 2023-08-11 | 46.57 | $47.14 | 196309 |
| 2023-08-10 | 46.36 | $47.00 | 121100 |
| 2023-08-09 | 46.20 | $47.93 | 91400 |
| 2023-08-08 | 45.90 | $48.21 | 68725 |
| 2023-08-07 | 45.53 | $48.37 | 105900 |
| 2023-08-04 | 45.15 | $47.58 | 152900 |
| 2023-08-03 | 44.80 | $46.73 | 112143 |
| 2023-08-02 | 44.47 | $47.26 | 103400 |
| 2023-08-01 | 44.16 | $47.29 | 154900 |
| 2023-07-31 | 43.87 | $47.13 | 96945 |
| 2023-07-28 | 43.57 | $46.92 | 133708 |
| 2023-07-27 | 43.27 | $47.07 | 258924 |
| 2023-07-26 | 42.97 | $46.89 | 177000 |
| 2023-07-25 | 42.68 | $46.26 | 249609 |
| 2023-07-24 | 42.46 | $46.65 | 153900 |
| 2023-07-21 | 42.19 | $45.70 | 176130 |
| 2023-07-20 | 42.06 | $45.36 | 148733 |
| 2023-07-19 | 41.96 | $44.88 | 100437 |
| 2023-07-18 | 41.90 | $43.89 | 178905 |
| 2023-07-17 | 41.87 | $43.18 | 144441 |
| 2023-07-14 | 41.84 | $42.87 | 114900 |
| 2023-07-13 | 41.80 | $43.91 | 228000 |
| 2023-07-12 | 41.77 | $41.83 | 99200 |
| 2023-07-11 | 41.84 | $40.88 | 136600 |
| 2023-07-10 | 41.97 | $40.66 | 131226 |
| 2023-07-07 | 42.12 | $40.67 | 133310 |
| 2023-07-06 | 42.31 | $40.14 | 108600 |
| 2023-07-05 | 42.52 | $41.01 | 146700 |
| 2023-07-03 | 42.66 | $41.54 | 68348 |
| 2023-06-30 | 42.83 | $41.14 | 204800 |
| 2023-06-29 | 43.00 | $40.96 | 290100 |
| 2023-06-28 | 43.20 | $40.94 | 214524 |
| 2023-06-27 | 43.45 | $41.05 | 314100 |
| 2023-06-26 | 43.65 | $41.93 | 251345 |
| 2023-06-23 | 43.77 | $41.19 | 594717 |
| 2023-06-22 | 43.92 | $43.08 | 113500 |
| 2023-06-21 | 43.97 | $43.54 | 151800 |
| 2023-06-20 | 43.96 | $43.60 | 141600 |
| 2023-06-16 | 43.96 | $43.23 | 390809 |
| 2023-06-15 | 44.01 | $42.66 | 124186 |
| 2023-06-14 | 44.06 | $41.98 | 142400 |
| 2023-06-13 | 44.12 | $43.30 | 139200 |
| 2023-06-12 | 44.11 | $43.20 | 145900 |
| 2023-06-09 | 44.08 | $43.55 | 136008 |
| 2023-06-08 | 44.03 | $43.73 | 199726 |
| 2023-06-07 | 43.97 | $44.49 | 397328 |
| 2023-06-06 | 43.86 | $44.30 | 206110 |
| 2023-06-05 | 43.76 | $43.74 | 199767 |
| 2023-06-02 | 43.68 | $44.92 | 255400 |
| 2023-06-01 | 43.47 | $44.63 | 164400 |
| 2023-05-31 | 43.33 | $44.84 | 248100 |
| 2023-05-30 | 43.16 | $46.12 | 143400 |
| 2023-05-26 | 42.93 | $44.91 | 130942 |
| 2023-05-25 | 42.77 | $44.47 | 151100 |
| 2023-05-24 | 42.60 | $44.16 | 123800 |
| 2023-05-23 | 42.41 | $43.96 | 125500 |
| 2023-05-22 | 42.21 | $43.31 | 122600 |
| 2023-05-19 | 42.09 | $43.69 | 156441 |
| 2023-05-18 | 41.97 | $44.24 | 132038 |
| 2023-05-17 | 41.82 | $43.65 | 127917 |
| 2023-05-16 | 41.69 | $43.11 | 136717 |
| 2023-05-15 | 41.61 | $43.17 | 139425 |
| 2023-05-12 | 41.53 | $42.63 | 106738 |
| 2023-05-11 | 41.46 | $42.53 | 183700 |
| 2023-05-10 | 41.41 | $42.54 | 103014 |
| 2023-05-09 | 41.34 | $42.35 | 138906 |
| 2023-05-08 | 41.21 | $42.25 | 210830 |
| 2023-05-05 | 41.07 | $42.05 | 203523 |
| 2023-05-04 | 40.94 | $40.76 | 363300 |
| 2023-05-03 | 40.85 | $41.88 | 244600 |
| 2023-05-02 | 40.70 | $41.41 | 340609 |
| 2023-05-01 | 40.62 | $41.57 | 249800 |
| 2023-04-28 | 40.56 | $41.65 | 228000 |
| 2023-04-27 | 40.45 | $41.15 | 443400 |
| 2023-04-26 | 40.35 | $40.30 | 227900 |
| 2023-04-25 | 40.29 | $39.91 | 112800 |
| 2023-04-24 | 40.25 | $40.91 | 122349 |
| 2023-04-21 | 40.15 | $41.40 | 154600 |
| 2023-04-20 | 39.97 | $41.14 | 135901 |
| 2023-04-19 | 39.83 | $41.18 | 195300 |
| 2023-04-18 | 39.74 | $41.42 | 180500 |
| 2023-04-17 | 39.57 | $41.62 | 136100 |
| 2023-04-14 | 39.30 | $41.21 | 193300 |
| 2023-04-13 | 39.14 | $41.55 | 237000 |
| 2023-04-12 | 39.00 | $41.00 | 187331 |
| 2023-04-11 | 38.86 | $39.93 | 101100 |
| 2023-04-10 | 38.77 | $39.41 | 186034 |
| 2023-04-06 | 38.77 | $39.37 | 101300 |
| 2023-04-05 | 38.82 | $38.91 | 134800 |
| 2023-04-04 | 38.91 | $39.02 | 197700 |
| 2023-04-03 | 38.97 | $39.73 | 177842 |
| 2023-03-31 | 38.99 | $40.35 | 208816 |
| 2023-03-30 | 39.02 | $39.47 | 193628 |
| 2023-03-29 | 39.12 | $39.15 | 260200 |
| 2023-03-28 | 39.28 | $39.08 | 186700 |
| 2023-03-27 | 39.45 | $39.24 | 207300 |
| 2023-03-24 | 39.65 | $38.72 | 205200 |
| 2023-03-23 | 39.84 | $37.84 | 219700 |
| 2023-03-22 | 40.11 | $38.41 | 289747 |
| 2023-03-21 | 40.38 | $39.36 | 398743 |
| 2023-03-20 | 40.61 | $37.93 | 381700 |
| 2023-03-17 | 41.00 | $36.38 | 1.2M |
| 2023-03-16 | 41.44 | $37.97 | 256100 |
| 2023-03-15 | 41.87 | $38.65 | 282110 |
| 2023-03-14 | 42.26 | $38.26 | 343200 |
| 2023-03-13 | 42.68 | $38.07 | 507146 |
| 2023-03-10 | 43.09 | $39.51 | 281022 |
| 2023-03-09 | 43.35 | $40.25 | 301200 |
| 2023-03-08 | 43.85 | $40.89 | 307500 |
| 2023-03-07 | 44.34 | $40.07 | 211123 |
| 2023-03-06 | 44.87 | $40.18 | 195634 |
| 2023-03-03 | 45.44 | $41.06 | 239500 |
| 2023-03-02 | 45.94 | $41.32 | 176600 |
| 2023-03-01 | 46.35 | $42.49 | 270336 |
| 2023-02-28 | 46.62 | $42.49 | 399000 |
| 2023-02-27 | 46.82 | $43.11 | 105700 |
| 2023-02-24 | 47.06 | $42.62 | 165240 |
| 2023-02-23 | 47.31 | $43.24 | 442600 |
| 2023-02-22 | 47.55 | $43.73 | 398400 |
| 2023-02-21 | 47.72 | $43.95 | 397028 |
| 2023-02-17 | 47.89 | $45.68 | 237419 |
| 2023-02-16 | 47.92 | $45.22 | 162130 |
| 2023-02-15 | 47.95 | $46.52 | 161900 |
| 2023-02-14 | 47.93 | $46.51 | 227738 |
| 2023-02-13 | 47.90 | $46.61 | 333100 |
| 2023-02-10 | 47.89 | $46.44 | 390921 |
| 2023-02-09 | 47.92 | $44.59 | 1.1M |
| 2023-02-08 | 48.00 | $50.19 | 209336 |
| 2023-02-07 | 47.76 | $50.73 | 181200 |
| 2023-02-06 | 47.47 | $50.81 | 244029 |
| 2023-02-03 | 47.22 | $51.51 | 246712 |
| 2023-02-02 | 46.85 | $50.97 | 255711 |
| 2023-02-01 | 46.55 | $49.61 | 401535 |
| 2023-01-31 | 46.25 | $47.77 | 199640 |
| 2023-01-30 | 46.00 | $46.64 | 202543 |
| 2023-01-27 | 45.83 | $47.76 | 192924 |
| 2023-01-26 | 45.52 | $47.79 | 177000 |
| 2023-01-25 | 45.28 | $48.00 | 468844 |
| 2023-01-24 | 44.99 | $47.05 | 180800 |
| 2023-01-23 | 44.75 | $47.32 | 346611 |
| 2023-01-20 | 44.55 | $46.35 | 330930 |
| 2023-01-19 | 44.34 | $45.88 | 286000 |
| 2023-01-18 | 44.13 | $46.00 | 318229 |
| 2023-01-17 | 43.95 | $45.95 | 127300 |
| 2023-01-13 | 43.77 | $46.49 | 312000 |
| 2023-01-12 | 43.65 | $47.03 | 159200 |
| 2023-01-11 | 43.50 | $46.18 | 196204 |
| 2023-01-10 | 43.38 | $45.40 | 153129 |
| 2023-01-09 | 43.26 | $44.94 | 180137 |
| 2023-01-06 | 43.17 | $45.81 | 130100 |
| 2023-01-05 | 43.03 | $44.03 | 144000 |
| 2023-01-04 | 42.97 | $45.02 | 225938 |
| 2023-01-03 | 42.86 | $43.63 | 193700 |
| 2022-12-30 | 42.80 | $42.73 | 151918 |
| 2022-12-29 | 42.88 | $43.21 | 197729 |
| 2022-12-28 | 42.93 | $41.58 | 177734 |
| 2022-12-27 | 43.00 | $42.93 | 126500 |
| 2022-12-23 | 42.99 | $42.31 | 76405 |
| 2022-12-22 | 43.06 | $42.27 | 152300 |
| 2022-12-21 | 43.03 | $43.25 | 185927 |
| 2022-12-20 | 42.93 | $42.22 | 269230 |
| 2022-12-19 | 42.88 | $41.61 | 273710 |
| 2022-12-16 | 42.83 | $42.43 | 1.0M |
| 2022-12-15 | 42.71 | $42.31 | 380900 |
| 2022-12-14 | 42.59 | $44.20 | 272700 |
| 2022-12-13 | 42.40 | $43.95 | 603407 |
| 2022-12-12 | 42.19 | $43.86 | 221907 |
| 2022-12-09 | 42.04 | $42.88 | 144119 |
| 2022-12-08 | 41.85 | $43.08 | 132942 |
| 2022-12-07 | 41.53 | $43.03 | 187633 |
| 2022-12-06 | 41.21 | $42.99 | 157000 |
| 2022-12-05 | 40.89 | $42.66 | 211836 |
| 2022-12-02 | 40.59 | $42.42 | 180800 |
| 2022-12-01 | 40.29 | $44.32 | 182000 |
| 2022-11-30 | 39.98 | $44.26 | 226600 |
| 2022-11-29 | 39.70 | $43.08 | 135600 |
| 2022-11-28 | 39.49 | $42.69 | 223500 |
| 2022-11-25 | 39.36 | $43.62 | 140100 |
| 2022-11-23 | 39.18 | $41.68 | 164331 |
| 2022-11-22 | 39.26 | $41.31 | 145200 |
| 2022-11-21 | 39.34 | $41.16 | 166803 |
| 2022-11-18 | 39.36 | $40.71 | 296335 |
| 2022-11-17 | 39.37 | $39.98 | 149611 |
| 2022-11-16 | 39.43 | $39.94 | 164000 |
| 2022-11-15 | 39.52 | $40.41 | 145900 |
| 2022-11-14 | 39.65 | $39.66 | 167800 |
| 2022-11-11 | 39.85 | $40.87 | 143100 |
| 2022-11-10 | 39.95 | $39.05 | 288509 |
| 2022-11-09 | 40.20 | $36.78 | 100400 |
| 2022-11-08 | 40.49 | $36.55 | 180237 |
| 2022-11-07 | 40.81 | $36.56 | 116836 |
| 2022-11-04 | 41.16 | $36.75 | 125400 |
| 2022-11-03 | 41.51 | $36.46 | 170935 |
| 2022-11-02 | 41.96 | $38.02 | 195600 |
| 2022-11-01 | 42.33 | $38.65 | 177308 |
| 2022-10-31 | 42.74 | $38.96 | 205938 |
| 2022-10-28 | 43.01 | $40.07 | 200700 |
| 2022-10-27 | 43.19 | $40.05 | 300200 |
| 2022-10-26 | 43.38 | $43.23 | 139200 |
| 2022-10-25 | 43.40 | $42.93 | 89434 |
| 2022-10-24 | 43.40 | $41.60 | 88634 |
| 2022-10-21 | 43.47 | $40.97 | 114300 |
| 2022-10-20 | 43.62 | $41.13 | 110832 |
| 2022-10-19 | 43.84 | $41.62 | 199100 |
| 2022-10-18 | 44.19 | $43.13 | 149200 |
| 2022-10-17 | 44.42 | $43.58 | 110000 |
| 2022-10-14 | 44.70 | $42.95 | 130700 |
| 2022-10-13 | 45.04 | $44.05 | 135707 |
| 2022-10-12 | 45.29 | $42.45 | 119530 |
| 2022-10-11 | 45.57 | $43.12 | 150200 |
| 2022-10-10 | 45.97 | $43.39 | 110343 |
| 2022-10-07 | 46.51 | $43.84 | 188000 |
| 2022-10-06 | 47.00 | $45.41 | 94200 |
| 2022-10-05 | 47.35 | $45.44 | 111800 |
| 2022-10-04 | 47.67 | $46.79 | 114900 |
| 2022-10-03 | 47.88 | $44.50 | 128200 |
| 2022-09-30 | 48.24 | $43.64 | 158026 |
| 2022-09-29 | 48.57 | $43.73 | 135747 |
| 2022-09-28 | 48.91 | $43.82 | 220400 |
| 2022-09-27 | 49.31 | $42.77 | 168200 |
| 2022-09-26 | 49.79 | $43.04 | 269800 |
| 2022-09-23 | 50.30 | $43.91 | 342906 |
| 2022-09-22 | 50.82 | $45.65 | 203915 |
| 2022-09-21 | 51.18 | $48.64 | 111023 |
| 2022-09-20 | 51.44 | $47.74 | 178600 |
| 2022-09-19 | 51.74 | $49.18 | 134900 |
| 2022-09-16 | 52.05 | $49.69 | 279900 |
| 2022-09-15 | 52.35 | $49.02 | 148327 |
| 2022-09-14 | 52.62 | $48.16 | 199100 |
| 2022-09-13 | 52.95 | $51.04 | 129700 |
| 2022-09-12 | 53.13 | $54.19 | 96100 |
| 2022-09-09 | 53.19 | $53.67 | 83100 |
| 2022-09-08 | 53.24 | $52.46 | 145231 |
| 2022-09-07 | 53.31 | $51.69 | 171109 |
| 2022-09-06 | 53.36 | $51.06 | 233300 |
| 2022-09-02 | 53.46 | $51.74 | 127236 |
| 2022-09-01 | 53.52 | $50.12 | 105700 |
| 2022-08-31 | 53.66 | $50.64 | 106730 |
| 2022-08-30 | 53.74 | $51.87 | 69500 |
| 2022-08-29 | 53.76 | $52.25 | 61100 |
| 2022-08-26 | 53.87 | $53.24 | 74138 |
| 2022-08-25 | 53.94 | $54.37 | 71444 |
| 2022-08-24 | 53.91 | $52.92 | 65200 |
| 2022-08-23 | 53.90 | $53.84 | 84700 |
| 2022-08-22 | 53.79 | $53.66 | 98900 |
| 2022-08-19 | 53.69 | $55.31 | 135925 |
| 2022-08-18 | 53.48 | $55.77 | 81137 |
| 2022-08-17 | 53.26 | $54.39 | 85745 |
| 2022-08-16 | 53.12 | $54.75 | 98806 |
| 2022-08-15 | 52.94 | $54.68 | 96400 |
| 2022-08-12 | 52.65 | $55.43 | 112834 |
| 2022-08-11 | 52.36 | $54.67 | 87614 |
| 2022-08-10 | 52.09 | $53.81 | 111424 |
| 2022-08-09 | 51.89 | $52.70 | 114300 |
| 2022-08-08 | 51.79 | $53.07 | 95300 |
| 2022-08-05 | 51.64 | $52.83 | 69431 |
| 2022-08-04 | 51.49 | $52.93 | 121100 |
| 2022-08-03 | 51.36 | $52.22 | 112410 |
| 2022-08-02 | 51.27 | $52.31 | 81332 |
| 2022-08-01 | 51.27 | $54.53 | 100800 |
| 2022-07-29 | 51.11 | $54.65 | 174820 |
| 2022-07-28 | 50.87 | $53.77 | 134400 |
| 2022-07-27 | 50.64 | $52.65 | 110400 |
| 2022-07-26 | 50.44 | $51.65 | 97400 |
| 2022-07-25 | 50.36 | $51.71 | 82500 |
| 2022-07-22 | 50.25 | $51.04 | 94400 |
| 2022-07-21 | 50.11 | $51.47 | 62207 |
| 2022-07-20 | 49.91 | $51.54 | 132900 |
| 2022-07-19 | 49.67 | $51.13 | 157700 |
| 2022-07-18 | 49.48 | $48.81 | 135415 |
| 2022-07-15 | 49.33 | $49.76 | 114100 |
| 2022-07-14 | 49.28 | $49.14 | 124000 |
| 2022-07-13 | 49.29 | $49.88 | 216900 |
| 2022-07-12 | 49.23 | $50.61 | 108919 |
| 2022-07-11 | 49.28 | $50.18 | 81631 |
| 2022-07-08 | 49.44 | $49.81 | 97400 |
| 2022-07-07 | 49.69 | $50.32 | 167100 |
| 2022-07-06 | 49.99 | $50.46 | 114400 |
| 2022-07-05 | 50.29 | $52.29 | 186000 |
| 2022-07-01 | 50.49 | $51.35 | 214200 |
| 2022-06-30 | 50.71 | $49.75 | 159634 |
| 2022-06-29 | 50.97 | $49.22 | 189338 |
| 2022-06-28 | 51.28 | $48.76 | 159700 |
| 2022-06-27 | 51.64 | $49.90 | 120302 |
| 2022-06-24 | 51.96 | $49.50 | 257200 |
| 2022-06-23 | 52.30 | $48.40 | 130129 |
| 2022-06-22 | 52.64 | $47.37 | 176700 |
| 2022-06-21 | 53.06 | $46.81 | 121700 |
| 2022-06-17 | 53.51 | $47.24 | 300400 |
| 2022-06-16 | 53.98 | $45.91 | 259835 |
| 2022-06-15 | 54.51 | $48.64 | 237500 |
| 2022-06-14 | 55.00 | $49.48 | 218100 |
| 2022-06-13 | 55.34 | $48.50 | 120600 |
| 2022-06-10 | 55.72 | $51.77 | 101744 |
| 2022-06-09 | 55.92 | $53.29 | 128100 |
| 2022-06-08 | 56.02 | $54.74 | 73719 |
| 2022-06-07 | 56.01 | $56.51 | 116147 |
| 2022-06-06 | 56.05 | $56.39 | 98344 |
| 2022-06-03 | 56.06 | $56.17 | 282107 |
| 2022-06-02 | 56.04 | $55.93 | 133418 |
| 2022-06-01 | 56.11 | $54.87 | 95135 |
| 2022-05-31 | 56.05 | $55.49 | 164800 |
| 2022-05-27 | 55.85 | $55.84 | 82000 |
| 2022-05-26 | 55.64 | $56.33 | 116900 |
| 2022-05-25 | 55.39 | $56.29 | 111800 |
| 2022-05-24 | 55.10 | $55.22 | 149814 |
| 2022-05-23 | 54.88 | $55.80 | 119500 |
| 2022-05-20 | 54.65 | $55.85 | 181915 |
| 2022-05-19 | 54.42 | $56.59 | 187900 |
| 2022-05-18 | 54.25 | $56.56 | 176931 |
| 2022-05-17 | 54.13 | $58.45 | 175700 |
| 2022-05-16 | 53.87 | $56.12 | 132800 |
| 2022-05-13 | 53.71 | $56.17 | 126317 |
| 2022-05-12 | 53.50 | $55.87 | 151824 |
| 2022-05-11 | 53.37 | $55.19 | 131612 |
| 2022-05-10 | 53.29 | $54.60 | 244132 |
| 2022-05-09 | 53.34 | $57.18 | 391400 |
| 2022-05-06 | 53.29 | $56.60 | 184126 |
| 2022-05-05 | 53.29 | $55.82 | 270200 |
| 2022-05-04 | 53.36 | $57.30 | 306738 |
| 2022-05-03 | 53.42 | $53.76 | 285200 |
| 2022-05-02 | 53.76 | $51.45 | 246465 |
| 2022-04-29 | 54.23 | $51.60 | 335900 |
| 2022-04-28 | 54.68 | $51.42 | 306830 |
| 2022-04-27 | 55.24 | $50.44 | 247400 |
| 2022-04-26 | 55.95 | $50.82 | 206317 |
| 2022-04-25 | 56.58 | $51.27 | 237349 |
| 2022-04-22 | 57.26 | $51.26 | 304700 |
| 2022-04-21 | 57.91 | $53.08 | 166900 |
| 2022-04-20 | 58.53 | $54.17 | 195400 |
| 2022-04-19 | 59.20 | $53.32 | 152028 |
| 2022-04-18 | 59.92 | $52.80 | 170226 |
| 2022-04-14 | 60.71 | $51.95 | 188349 |
| 2022-04-13 | 61.54 | $53.31 | 276321 |
| 2022-04-12 | 62.23 | $53.73 | 254400 |
| 2022-04-11 | 62.90 | $55.55 | 173624 |
| 2022-04-08 | 63.40 | $56.10 | 265913 |
| 2022-04-07 | 63.87 | $56.66 | 221536 |
| 2022-04-06 | 64.33 | $57.25 | 471150 |
| 2022-04-05 | 64.69 | $58.36 | 162207 |
| 2022-04-04 | 64.95 | $60.65 | 112008 |
| 2022-04-01 | 65.12 | $60.81 | 222904 |
| 2022-03-31 | 65.38 | $60.61 | 154900 |
| 2022-03-30 | 65.63 | $62.75 | 115530 |
| 2022-03-29 | 65.79 | $64.56 | 165000 |
| 2022-03-28 | 65.85 | $63.48 | 156600 |
| 2022-03-25 | 66.07 | $64.78 | 98500 |
| 2022-03-24 | 66.20 | $64.37 | 104407 |
| 2022-03-23 | 66.27 | $65.35 | 130000 |
| 2022-03-22 | 66.22 | $67.52 | 158213 |
| 2022-03-21 | 66.14 | $67.80 | 107300 |
| 2022-03-18 | 66.03 | $68.66 | 294200 |
| 2022-03-17 | 65.86 | $68.52 | 101809 |
| 2022-03-16 | 65.82 | $67.05 | 93600 |
| 2022-03-15 | 65.89 | $67.17 | 157200 |
| 2022-03-14 | 65.89 | $65.49 | 101500 |
| 2022-03-11 | 66.10 | $65.58 | 77300 |
| 2022-03-10 | 66.34 | $65.89 | 118802 |
| 2022-03-09 | 66.76 | $64.40 | 127200 |
| 2022-03-08 | 67.22 | $63.64 | 107500 |
| 2022-03-07 | 67.66 | $64.03 | 98303 |
| 2022-03-04 | 68.14 | $65.89 | 214611 |
| 2022-03-03 | 68.56 | $65.73 | 314100 |
| 2022-03-02 | 68.94 | $65.98 | 163917 |
| 2022-03-01 | 69.21 | $65.63 | 200428 |
| 2022-02-28 | 69.50 | $67.88 | 217600 |
| 2022-02-25 | 69.56 | $67.40 | 161434 |
| 2022-02-24 | 69.57 | $65.78 | 239300 |
| 2022-02-23 | 69.69 | $64.37 | 133942 |
| 2022-02-22 | 69.89 | $65.81 | 148306 |
| 2022-02-18 | 70.07 | $65.62 | 181039 |
| 2022-02-17 | 70.22 | $65.43 | 132300 |
| 2022-02-16 | 70.48 | $67.69 | 83800 |
| 2022-02-15 | 70.71 | $68.41 | 228600 |
| 2022-02-14 | 71.03 | $67.08 | 271804 |
| 2022-02-11 | 71.56 | $69.67 | 234325 |
| 2022-02-10 | 72.00 | $70.46 | 493802 |
| 2022-02-09 | 72.40 | $74.37 | 115440 |
| 2022-02-08 | 72.65 | $73.55 | 91200 |
| 2022-02-07 | 72.86 | $72.51 | 159900 |
| 2022-02-04 | 73.12 | $73.61 | 168600 |
| 2022-02-03 | 73.38 | $74.12 | 148015 |
| 2022-02-02 | 73.58 | $73.51 | 175718 |
| 2022-02-01 | 73.84 | $71.20 | 157400 |
| 2022-01-31 | 74.20 | $71.43 | 216009 |
| 2022-01-28 | 74.62 | $69.08 | 138300 |
| 2022-01-27 | 75.17 | $67.78 | 190300 |
| 2022-01-26 | 75.79 | $68.19 | 136535 |
| 2022-01-25 | 76.36 | $68.36 | 147518 |
| 2022-01-24 | 76.91 | $69.35 | 178600 |
| 2022-01-21 | 77.35 | $68.64 | 243300 |
| 2022-01-20 | 77.81 | $70.61 | 125300 |
| 2022-01-19 | 78.13 | $72.27 | 165601 |
| 2022-01-18 | 78.20 | $74.83 | 156500 |
| 2022-01-14 | 78.22 | $77.67 | 150100 |
| 2022-01-13 | 78.14 | $78.43 | 133900 |
| 2022-01-12 | 77.98 | $78.54 | 144400 |
| 2022-01-11 | 77.79 | $79.25 | 200100 |
| 2022-01-10 | 77.60 | $77.82 | 132515 |
| 2022-01-07 | 77.42 | $77.79 | 152802 |
| 2022-01-06 | 77.28 | $78.64 | 102247 |
| 2022-01-05 | 77.16 | $78.13 | 102800 |
| 2022-01-04 | 77.03 | $78.82 | 135509 |
| 2022-01-03 | 76.81 | $78.38 | 139523 |
| 2021-12-31 | 76.56 | $79.73 | 73200 |
| 2021-12-30 | 76.29 | $80.14 | 118937 |
| 2021-12-29 | 75.88 | $80.18 | 91100 |
| 2021-12-28 | 75.43 | $79.53 | 84001 |
| 2021-12-27 | 75.09 | $79.44 | 87224 |
| 2021-12-23 | 74.94 | $78.08 | 178236 |
| 2021-12-22 | 74.92 | $77.82 | 216606 |
| 2021-12-21 | 74.96 | $77.12 | 336600 |
| 2021-12-20 | 75.02 | $73.74 | 550912 |
| 2021-12-17 | 75.23 | $75.24 | 769896 |
| 2021-12-16 | 75.36 | $76.03 | 233127 |
| 2021-12-15 | 75.39 | $75.16 | 326931 |
| 2021-12-14 | 75.50 | $74.78 | 206700 |
| 2021-12-13 | 75.75 | $75.33 | 160020 |
| 2021-12-10 | 75.86 | $74.29 | 88100 |
| 2021-12-09 | 75.98 | $74.93 | 82119 |
| 2021-12-08 | 76.04 | $76.25 | 82217 |
| 2021-12-07 | 76.01 | $75.62 | 115300 |
| 2021-12-06 | 75.98 | $74.44 | 110700 |
| 2021-12-03 | 75.94 | $73.38 | 287632 |
| 2021-12-02 | 75.87 | $74.30 | 101018 |
| 2021-12-01 | 75.76 | $71.87 | 169636 |
| 2021-11-30 | 75.74 | $71.22 | 172500 |
| 2021-11-29 | 75.75 | $72.85 | 226846 |
| 2021-11-26 | 75.67 | $76.27 | 109607 |
| 2021-11-24 | 75.37 | $77.68 | 60000 |
| 2021-11-23 | 74.95 | $78.74 | 137600 |
| 2021-11-22 | 74.58 | $78.29 | 124500 |
| 2021-11-19 | 74.28 | $77.93 | 176600 |
| 2021-11-18 | 73.94 | $77.74 | 151446 |
| 2021-11-17 | 73.65 | $76.68 | 166418 |
| 2021-11-16 | 73.34 | $77.41 | 208632 |
| 2021-11-15 | 72.97 | $79.81 | 263400 |
| 2021-11-12 | 72.46 | $77.56 | 158500 |
| 2021-11-11 | 72.00 | $76.72 | 106615 |
| 2021-11-10 | 71.60 | $75.96 | 114118 |
| 2021-11-09 | 71.20 | $75.82 | 152961 |
| 2021-11-08 | 70.77 | $74.87 | 119100 |
| 2021-11-05 | 70.37 | $73.75 | 115737 |
| 2021-11-04 | 70.03 | $71.90 | 119330 |
| 2021-11-03 | 69.75 | $72.18 | 95200 |
| 2021-11-02 | 69.41 | $71.46 | 108311 |
| 2021-11-01 | 69.07 | $71.45 | 98520 |
| 2021-10-29 | 68.71 | $71.17 | 131015 |
| 2021-10-28 | 68.37 | $70.36 | 133724 |
| 2021-10-27 | 68.01 | $69.24 | 93600 |
| 2021-10-26 | 67.75 | $71.30 | 90300 |
| 2021-10-25 | 67.34 | $72.25 | 85544 |
| 2021-10-22 | 66.88 | $71.22 | 110200 |
| 2021-10-21 | 66.45 | $71.89 | 179600 |
| 2021-10-20 | 65.96 | $70.44 | 102700 |
| 2021-10-19 | 65.50 | $70.00 | 156800 |
| 2021-10-18 | 65.02 | $69.58 | 105100 |
| 2021-10-15 | 64.52 | $68.36 | 124100 |
| 2021-10-14 | 64.12 | $68.81 | 122100 |
| 2021-10-13 | 63.70 | $67.98 | 111900 |
| 2021-10-12 | 63.35 | $67.22 | 91900 |
| 2021-10-11 | 62.99 | $66.77 | 126619 |
| 2021-10-08 | 62.70 | $66.94 | 78208 |
| 2021-10-07 | 62.44 | $66.35 | 193300 |
| 2021-10-06 | 62.21 | $65.31 | 98622 |
| 2021-10-05 | 62.06 | $64.71 | 250933 |
| 2021-10-04 | 61.89 | $64.21 | 137300 |
| 2021-10-01 | 61.78 | $64.40 | 185403 |
| 2021-09-30 | 61.71 | $63.26 | 186200 |
| 2021-09-29 | 61.71 | $64.07 | 143902 |
| 2021-09-28 | 61.66 | $62.93 | 160849 |
| 2021-09-27 | 61.68 | $63.11 | 128500 |
| 2021-09-24 | 61.73 | $62.67 | 85705 |
| 2021-09-23 | 61.70 | $62.04 | 103300 |
| 2021-09-22 | 61.66 | $61.35 | 84026 |
| 2021-09-21 | 61.66 | $60.29 | 132800 |
| 2021-09-20 | 61.66 | $59.52 | 193800 |
| 2021-09-17 | 61.65 | $60.45 | 346925 |
| 2021-09-16 | 61.55 | $60.35 | 151346 |
| 2021-09-15 | 61.48 | $60.99 | 105800 |
| 2021-09-14 | 61.40 | $60.06 | 116800 |
| 2021-09-13 | 61.35 | $61.02 | 119433 |
| 2021-09-10 | 61.25 | $61.67 | 99900 |
| 2021-09-09 | 61.15 | $61.84 | 94000 |
| 2021-09-08 | 61.04 | $62.26 | 114523 |
| 2021-09-07 | 60.89 | $61.23 | 82000 |
| 2021-09-03 | 60.78 | $62.18 | 72736 |
| 2021-09-02 | 60.60 | $62.81 | 93600 |
| 2021-09-01 | 60.40 | $63.39 | 84742 |
| 2021-08-31 | 60.09 | $62.95 | 94316 |
| 2021-08-30 | 59.81 | $63.45 | 115100 |
| 2021-08-27 | 59.57 | $63.99 | 170396 |
| 2021-08-26 | 59.32 | $62.18 | 108713 |
| 2021-08-25 | 59.19 | $61.13 | 110700 |
| 2021-08-24 | 59.10 | $61.49 | 155820 |
| 2021-08-23 | 58.97 | $60.19 | 118800 |
| 2021-08-20 | 58.89 | $59.40 | 314338 |
| 2021-08-19 | 58.84 | $58.49 | 121640 |
| 2021-08-18 | 58.77 | $58.97 | 94400 |
| 2021-08-17 | 58.63 | $59.32 | 145126 |
| 2021-08-16 | 58.45 | $59.11 | 137000 |
| 2021-08-13 | 58.23 | $58.87 | 79806 |
| 2021-08-12 | 58.11 | $59.73 | 133000 |
| 2021-08-11 | 57.93 | $59.72 | 185143 |
| 2021-08-10 | 57.72 | $59.28 | 70820 |
| 2021-08-09 | 57.54 | $58.95 | 103931 |
| 2021-08-06 | 57.44 | $58.63 | 88000 |
| 2021-08-05 | 57.31 | $58.75 | 196000 |
| 2021-08-04 | 57.10 | $57.23 | 116500 |
| 2021-08-03 | 57.02 | $57.26 | 133042 |
| 2021-08-02 | 56.93 | $58.66 | 163326 |
| 2021-07-30 | 56.81 | $59.01 | 212430 |
| 2021-07-29 | 56.73 | $59.61 | 279500 |
| 2021-07-28 | 56.59 | $59.23 | 166900 |
| 2021-07-27 | 56.44 | $59.08 | 123630 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
68.29
2026-07-24
Close Price
$67.42
Vol: 289900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
39.55
Average
60.07
Maximum
77.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 68.29 | $67.42 | 289900 |
| 2026-07-23 | 68.38 | $64.25 | 839303 |
| 2026-07-22 | 68.82 | $69.71 | 197000 |
| 2026-07-21 | 68.72 | $70.13 | 182942 |
| 2026-07-20 | 68.58 | $69.79 | 170000 |
| 2026-07-17 | 68.45 | $72.00 | 192700 |
| 2026-07-16 | 68.07 | $72.23 | 184100 |
| 2026-07-15 | 67.64 | $68.63 | 180600 |
| 2026-07-14 | 67.53 | $68.88 | 135700 |
| 2026-07-13 | 67.39 | $69.42 | 248400 |
| 2026-07-10 | 67.18 | $68.46 | 122600 |
| 2026-07-09 | 67.04 | $67.96 | 180405 |
| 2026-07-08 | 66.95 | $67.34 | 236900 |
| 2026-07-07 | 66.90 | $68.35 | 236900 |
| 2026-07-06 | 66.75 | $67.87 | 248400 |
| 2026-07-02 | 66.64 | $67.96 | 182200 |
| 2026-07-01 | 66.50 | $67.58 | 235800 |
| 2026-06-30 | 66.38 | $66.02 | 199240 |
| 2026-06-29 | 66.42 | $66.96 | 494100 |
| 2026-06-26 | 66.36 | $68.68 | 1.3M |
| 2026-06-25 | 66.12 | $64.56 | 268930 |
| 2026-06-24 | 66.28 | $68.05 | 239500 |
| 2026-06-23 | 66.10 | $67.83 | 173143 |
| 2026-06-22 | 65.91 | $66.18 | 163114 |
| 2026-06-18 | 65.89 | $66.46 | 425138 |
| 2026-06-17 | 65.83 | $65.50 | 155641 |
| 2026-06-16 | 65.86 | $66.09 | 146800 |
| 2026-06-15 | 65.84 | $65.59 | 191624 |
| 2026-06-12 | 65.86 | $65.22 | 167803 |
| 2026-06-11 | 65.93 | $64.80 | 138300 |
| 2026-06-10 | 66.05 | $66.34 | 180523 |
| 2026-06-09 | 66.02 | $66.11 | 168100 |
| 2026-06-08 | 66.01 | $65.06 | 246211 |
| 2026-06-05 | 66.11 | $65.83 | 164827 |
| 2026-06-04 | 66.14 | $63.42 | 246611 |
| 2026-06-03 | 66.42 | $62.62 | 308103 |
| 2026-06-02 | 66.82 | $64.05 | 156500 |
| 2026-06-01 | 67.12 | $63.92 | 189800 |
| 2026-05-29 | 67.45 | $64.98 | 134500 |
| 2026-05-28 | 67.71 | $66.11 | 121000 |
| 2026-05-27 | 67.88 | $68.05 | 110348 |
| 2026-05-26 | 67.86 | $68.02 | 91545 |
| 2026-05-22 | 67.85 | $67.69 | 120800 |
| 2026-05-21 | 67.86 | $68.06 | 145700 |
| 2026-05-20 | 67.84 | $68.12 | 194146 |
| 2026-05-19 | 67.81 | $66.97 | 104700 |
| 2026-05-18 | 67.90 | $68.76 | 128234 |
| 2026-05-15 | 67.81 | $66.79 | 130900 |
| 2026-05-14 | 67.92 | $67.47 | 133521 |
| 2026-05-13 | 67.96 | $66.50 | 212222 |
| 2026-05-12 | 68.12 | $66.84 | 227641 |
| 2026-05-11 | 68.25 | $68.10 | 157016 |
| 2026-05-08 | 68.27 | $69.73 | 133200 |
| 2026-05-07 | 68.12 | $69.82 | 230208 |
| 2026-05-06 | 67.94 | $68.99 | 161546 |
| 2026-05-05 | 67.82 | $68.61 | 156700 |
| 2026-05-04 | 67.74 | $68.20 | 136331 |
| 2026-05-01 | 67.69 | $69.10 | 215112 |
| 2026-04-30 | 67.55 | $69.99 | 166543 |
| 2026-04-29 | 67.29 | $70.00 | 149613 |
| 2026-04-28 | 67.00 | $71.30 | 210000 |
| 2026-04-27 | 66.55 | $71.85 | 225400 |
| 2026-04-24 | 65.99 | $71.67 | 180100 |
| 2026-04-23 | 65.40 | $70.94 | 302646 |
| 2026-04-22 | 64.81 | $68.30 | 276132 |
| 2026-04-21 | 64.44 | $67.25 | 238626 |
| 2026-04-20 | 64.15 | $66.84 | 177400 |
| 2026-04-17 | 63.87 | $67.52 | 172200 |
| 2026-04-16 | 63.48 | $64.93 | 123300 |
| 2026-04-15 | 63.33 | $65.29 | 158400 |
| 2026-04-14 | 63.12 | $64.85 | 117443 |
| 2026-04-13 | 62.94 | $64.85 | 133063 |
| 2026-04-10 | 62.74 | $64.60 | 170224 |
| 2026-04-09 | 62.54 | $65.25 | 157000 |
| 2026-04-08 | 62.26 | $64.48 | 245038 |
| 2026-04-07 | 62.02 | $62.17 | 187900 |
| 2026-04-06 | 62.01 | $61.33 | 136600 |
| 2026-04-02 | 62.08 | $60.55 | 218420 |
| 2026-04-01 | 62.24 | $61.00 | 268724 |
| 2026-03-31 | 62.37 | $61.58 | 268100 |
| 2026-03-30 | 62.45 | $61.10 | 325200 |
| 2026-03-27 | 62.60 | $59.06 | 260914 |
| 2026-03-26 | 62.97 | $59.38 | 185100 |
| 2026-03-25 | 63.35 | $58.62 | 141600 |
| 2026-03-24 | 63.85 | $58.46 | 260800 |
| 2026-03-23 | 64.41 | $59.17 | 286323 |
| 2026-03-20 | 64.96 | $57.39 | 1.1M |
| 2026-03-19 | 65.76 | $60.31 | 300401 |
| 2026-03-18 | 66.33 | $63.69 | 203107 |
| 2026-03-17 | 66.61 | $65.04 | 182100 |
| 2026-03-16 | 66.78 | $64.02 | 166000 |
| 2026-03-13 | 67.07 | $64.59 | 213600 |
| 2026-03-12 | 67.33 | $63.27 | 233000 |
| 2026-03-11 | 67.76 | $62.96 | 145238 |
| 2026-03-10 | 68.26 | $65.26 | 175800 |
| 2026-03-09 | 68.58 | $65.88 | 225800 |
| 2026-03-06 | 68.86 | $67.00 | 304220 |
| 2026-03-05 | 69.06 | $69.09 | 158643 |
| 2026-03-04 | 69.06 | $70.01 | 255623 |
| 2026-03-03 | 68.95 | $68.58 | 160700 |
| 2026-03-02 | 68.99 | $69.95 | 278626 |
| 2026-02-27 | 68.89 | $70.99 | 217913 |
| 2026-02-26 | 68.67 | $69.89 | 167700 |
| 2026-02-25 | 68.54 | $68.84 | 133900 |
| 2026-02-24 | 68.51 | $67.49 | 169400 |
| 2026-02-23 | 68.62 | $66.37 | 269644 |
| 2026-02-20 | 68.86 | $67.79 | 202200 |
| 2026-02-19 | 68.97 | $67.50 | 189700 |
| 2026-02-18 | 69.13 | $67.62 | 217200 |
| 2026-02-17 | 69.28 | $69.20 | 165942 |
| 2026-02-13 | 69.29 | $69.39 | 347000 |
| 2026-02-12 | 69.28 | $69.49 | 436141 |
| 2026-02-11 | 69.26 | $70.79 | 305000 |
| 2026-02-10 | 69.10 | $71.89 | 222400 |
| 2026-02-09 | 68.81 | $70.44 | 231901 |
| 2026-02-06 | 68.63 | $71.44 | 257900 |
| 2026-02-05 | 68.34 | $70.87 | 308530 |
| 2026-02-04 | 68.07 | $68.86 | 217425 |
| 2026-02-03 | 67.99 | $67.80 | 151800 |
| 2026-02-02 | 68.01 | $68.33 | 187800 |
| 2026-01-30 | 67.97 | $67.43 | 351800 |
| 2026-01-29 | 68.03 | $67.91 | 238400 |
| 2026-01-28 | 68.04 | $67.47 | 199934 |
| 2026-01-27 | 68.11 | $67.41 | 151607 |
| 2026-01-26 | 68.18 | $68.04 | 284104 |
| 2026-01-23 | 68.19 | $65.60 | 378149 |
| 2026-01-22 | 68.47 | $67.03 | 195100 |
| 2026-01-21 | 68.62 | $66.31 | 252528 |
| 2026-01-20 | 68.86 | $65.02 | 285400 |
| 2026-01-16 | 69.26 | $66.05 | 713306 |
| 2026-01-15 | 69.60 | $66.64 | 231800 |
| 2026-01-14 | 69.91 | $65.64 | 226100 |
| 2026-01-13 | 70.36 | $66.10 | 190700 |
| 2026-01-12 | 70.81 | $68.86 | 474200 |
| 2026-01-09 | 71.02 | $68.64 | 345400 |
| 2026-01-08 | 71.27 | $68.15 | 270026 |
| 2026-01-07 | 71.60 | $69.37 | 245814 |
| 2026-01-06 | 71.83 | $71.00 | 206509 |
| 2026-01-05 | 71.92 | $71.36 | 164639 |
| 2026-01-02 | 71.98 | $69.99 | 190800 |
| 2025-12-31 | 72.19 | $70.26 | 215902 |
| 2025-12-30 | 72.39 | $70.27 | 249800 |
| 2025-12-29 | 72.61 | $70.81 | 127000 |
| 2025-12-26 | 72.80 | $71.08 | 162600 |
| 2025-12-24 | 72.98 | $71.79 | 97900 |
| 2025-12-23 | 73.11 | $71.16 | 171000 |
| 2025-12-22 | 73.31 | $71.63 | 193416 |
| 2025-12-19 | 73.49 | $71.64 | 388900 |
| 2025-12-18 | 73.69 | $73.15 | 291400 |
| 2025-12-17 | 73.74 | $71.66 | 352700 |
| 2025-12-16 | 73.96 | $73.61 | 304804 |
| 2025-12-15 | 74.00 | $74.19 | 445200 |
| 2025-12-12 | 73.98 | $73.42 | 335215 |
| 2025-12-11 | 74.04 | $72.40 | 999700 |
| 2025-12-10 | 74.21 | $73.81 | 178545 |
| 2025-12-09 | 74.25 | $72.44 | 113403 |
| 2025-12-08 | 74.44 | $73.17 | 135800 |
| 2025-12-05 | 74.58 | $76.28 | 202700 |
| 2025-12-04 | 74.40 | $77.06 | 169712 |
| 2025-12-03 | 74.12 | $76.40 | 125129 |
| 2025-12-02 | 73.88 | $76.47 | 110300 |
| 2025-12-01 | 73.60 | $76.92 | 165743 |
| 2025-11-28 | 73.26 | $76.63 | 91600 |
| 2025-11-26 | 72.90 | $76.40 | 366111 |
| 2025-11-25 | 72.53 | $77.17 | 254649 |
| 2025-11-24 | 72.04 | $75.18 | 201433 |
| 2025-11-21 | 71.71 | $74.53 | 210700 |
| 2025-11-20 | 71.42 | $71.22 | 154700 |
| 2025-11-19 | 71.44 | $71.62 | 81723 |
| 2025-11-18 | 71.42 | $72.07 | 146239 |
| 2025-11-17 | 71.35 | $71.39 | 122933 |
| 2025-11-14 | 71.35 | $72.91 | 136139 |
| 2025-11-13 | 71.18 | $72.68 | 169325 |
| 2025-11-12 | 71.02 | $72.28 | 114532 |
| 2025-11-11 | 70.89 | $73.26 | 115307 |
| 2025-11-10 | 70.64 | $71.87 | 184700 |
| 2025-11-07 | 70.51 | $71.40 | 341800 |
| 2025-11-06 | 70.42 | $69.43 | 177700 |
| 2025-11-05 | 70.52 | $68.98 | 117500 |
| 2025-11-04 | 70.69 | $68.91 | 124913 |
| 2025-11-03 | 70.87 | $68.63 | 190816 |
| 2025-10-31 | 71.11 | $68.27 | 217828 |
| 2025-10-30 | 71.41 | $69.74 | 201600 |
| 2025-10-29 | 71.58 | $70.13 | 213530 |
| 2025-10-28 | 71.74 | $71.73 | 156812 |
| 2025-10-27 | 71.74 | $74.14 | 152001 |
| 2025-10-24 | 71.48 | $74.71 | 263300 |
| 2025-10-23 | 71.14 | $72.11 | 530600 |
| 2025-10-22 | 71.04 | $75.19 | 528079 |
| 2025-10-21 | 70.60 | $71.50 | 170600 |
| 2025-10-20 | 70.51 | $70.98 | 215144 |
| 2025-10-17 | 70.46 | $69.76 | 105121 |
| 2025-10-16 | 70.53 | $68.85 | 232805 |
| 2025-10-15 | 70.71 | $70.06 | 176038 |
| 2025-10-14 | 70.78 | $69.84 | 120245 |
| 2025-10-13 | 70.88 | $67.88 | 97400 |
| 2025-10-10 | 71.20 | $67.31 | 146323 |
| 2025-10-09 | 71.60 | $67.39 | 124106 |
| 2025-10-08 | 72.05 | $67.65 | 112842 |
| 2025-10-07 | 72.51 | $68.05 | 111806 |
| 2025-10-06 | 72.98 | $69.74 | 120000 |
| 2025-10-03 | 73.32 | $72.44 | 138331 |
| 2025-10-02 | 73.42 | $72.49 | 115325 |
| 2025-10-01 | 73.51 | $72.78 | 88500 |
| 2025-09-30 | 73.59 | $73.32 | 113300 |
| 2025-09-29 | 73.62 | $73.64 | 142743 |
| 2025-09-26 | 73.62 | $74.32 | 115100 |
| 2025-09-25 | 73.54 | $73.76 | 116440 |
| 2025-09-24 | 73.52 | $74.18 | 87672 |
| 2025-09-23 | 73.45 | $74.07 | 108600 |
| 2025-09-22 | 73.38 | $74.36 | 123100 |
| 2025-09-19 | 73.28 | $75.28 | 400642 |
| 2025-09-18 | 73.07 | $76.58 | 259200 |
| 2025-09-17 | 72.70 | $74.41 | 257000 |
| 2025-09-16 | 72.52 | $72.54 | 98043 |
| 2025-09-15 | 72.52 | $74.40 | 107100 |
| 2025-09-12 | 72.32 | $74.47 | 108117 |
| 2025-09-11 | 72.09 | $74.90 | 176100 |
| 2025-09-10 | 71.80 | $72.88 | 160200 |
| 2025-09-09 | 71.69 | $73.11 | 151100 |
| 2025-09-08 | 71.54 | $75.14 | 196300 |
| 2025-09-05 | 71.16 | $73.55 | 184002 |
| 2025-09-04 | 70.90 | $73.98 | 161815 |
| 2025-09-03 | 70.58 | $72.24 | 137800 |
| 2025-09-02 | 70.41 | $70.54 | 165600 |
| 2025-08-29 | 70.39 | $72.84 | 125700 |
| 2025-08-28 | 70.13 | $72.69 | 130500 |
| 2025-08-27 | 69.86 | $73.17 | 124000 |
| 2025-08-26 | 69.52 | $72.64 | 171850 |
| 2025-08-25 | 69.19 | $73.15 | 153100 |
| 2025-08-22 | 68.77 | $73.48 | 195400 |
| 2025-08-21 | 68.28 | $70.58 | 97524 |
| 2025-08-20 | 68.03 | $70.56 | 104500 |
| 2025-08-19 | 67.77 | $70.87 | 68500 |
| 2025-08-18 | 67.44 | $69.90 | 107411 |
| 2025-08-15 | 67.18 | $70.80 | 154524 |
| 2025-08-14 | 66.80 | $71.65 | 187500 |
| 2025-08-13 | 66.29 | $72.13 | 148648 |
| 2025-08-12 | 65.67 | $70.10 | 140600 |
| 2025-08-11 | 65.21 | $67.94 | 112700 |
| 2025-08-08 | 64.92 | $67.41 | 116318 |
| 2025-08-07 | 64.66 | $67.69 | 147300 |
| 2025-08-06 | 64.34 | $67.90 | 138400 |
| 2025-08-05 | 63.97 | $67.92 | 212544 |
| 2025-08-04 | 63.55 | $67.35 | 172300 |
| 2025-08-01 | 63.15 | $65.60 | 280012 |
| 2025-07-31 | 62.89 | $64.93 | 313400 |
| 2025-07-30 | 62.68 | $64.93 | 225818 |
| 2025-07-29 | 62.44 | $65.41 | 164400 |
| 2025-07-28 | 62.13 | $66.01 | 272400 |
| 2025-07-25 | 61.72 | $65.11 | 274400 |
| 2025-07-24 | 61.36 | $65.58 | 396671 |
| 2025-07-23 | 60.92 | $59.51 | 230481 |
| 2025-07-22 | 61.06 | $59.17 | 181830 |
| 2025-07-21 | 61.26 | $58.34 | 129400 |
| 2025-07-18 | 61.57 | $58.44 | 127236 |
| 2025-07-17 | 61.90 | $58.78 | 213941 |
| 2025-07-16 | 62.23 | $57.71 | 210849 |
| 2025-07-15 | 62.70 | $56.87 | 859631 |
| 2025-07-14 | 63.32 | $59.88 | 208640 |
| 2025-07-11 | 63.68 | $60.49 | 320300 |
| 2025-07-10 | 64.02 | $60.30 | 444348 |
| 2025-07-09 | 64.41 | $64.70 | 166226 |
| 2025-07-08 | 64.38 | $64.61 | 152500 |
| 2025-07-07 | 64.35 | $65.33 | 127500 |
| 2025-07-03 | 64.25 | $66.91 | 56900 |
| 2025-07-02 | 63.97 | $66.21 | 114621 |
| 2025-07-01 | 63.73 | $66.04 | 183700 |
| 2025-06-30 | 63.49 | $65.10 | 152248 |
| 2025-06-27 | 63.32 | $65.25 | 291100 |
| 2025-06-26 | 63.12 | $64.92 | 185748 |
| 2025-06-25 | 62.93 | $64.18 | 105396 |
| 2025-06-24 | 62.80 | $65.63 | 119500 |
| 2025-06-23 | 62.50 | $65.61 | 168300 |
| 2025-06-20 | 62.17 | $62.78 | 291129 |
| 2025-06-18 | 62.11 | $62.32 | 296000 |
| 2025-06-17 | 62.09 | $60.13 | 259416 |
| 2025-06-16 | 62.29 | $61.14 | 222614 |
| 2025-06-13 | 62.41 | $62.73 | 145100 |
| 2025-06-12 | 62.38 | $64.29 | 126682 |
| 2025-06-11 | 62.18 | $62.99 | 129000 |
| 2025-06-10 | 62.09 | $62.13 | 83700 |
| 2025-06-09 | 62.09 | $61.61 | 162500 |
| 2025-06-06 | 62.14 | $61.47 | 84000 |
| 2025-06-05 | 62.21 | $60.85 | 275511 |
| 2025-06-04 | 62.35 | $60.12 | 128400 |
| 2025-06-03 | 62.59 | $60.57 | 226746 |
| 2025-06-02 | 62.80 | $59.82 | 192629 |
| 2025-05-30 | 63.11 | $60.34 | 296418 |
| 2025-05-29 | 63.41 | $60.18 | 202600 |
| 2025-05-28 | 63.75 | $59.94 | 267600 |
| 2025-05-27 | 64.15 | $61.66 | 358814 |
| 2025-05-23 | 64.41 | $60.74 | 179200 |
| 2025-05-22 | 64.79 | $60.82 | 192810 |
| 2025-05-21 | 65.21 | $62.11 | 264100 |
| 2025-05-20 | 65.54 | $64.63 | 142800 |
| 2025-05-19 | 65.64 | $66.02 | 119800 |
| 2025-05-16 | 65.60 | $66.39 | 138400 |
| 2025-05-15 | 65.51 | $66.04 | 72600 |
| 2025-05-14 | 65.46 | $64.91 | 146400 |
| 2025-05-13 | 65.51 | $65.38 | 134733 |
| 2025-05-12 | 65.53 | $64.73 | 104600 |
| 2025-05-09 | 65.61 | $63.74 | 155700 |
| 2025-05-08 | 65.81 | $64.54 | 164629 |
| 2025-05-07 | 65.94 | $64.49 | 113600 |
| 2025-05-06 | 66.09 | $64.98 | 81100 |
| 2025-05-05 | 66.21 | $65.68 | 86936 |
| 2025-05-02 | 66.27 | $66.97 | 115900 |
| 2025-05-01 | 66.19 | $65.06 | 115340 |
| 2025-04-30 | 66.31 | $65.48 | 166734 |
| 2025-04-29 | 66.40 | $65.20 | 128118 |
| 2025-04-28 | 66.53 | $64.96 | 112000 |
| 2025-04-25 | 66.69 | $64.69 | 114128 |
| 2025-04-24 | 66.90 | $65.51 | 170000 |
| 2025-04-23 | 67.05 | $66.76 | 165345 |
| 2025-04-22 | 67.08 | $65.78 | 164900 |
| 2025-04-21 | 67.22 | $64.00 | 125314 |
| 2025-04-17 | 67.56 | $65.28 | 118400 |
| 2025-04-16 | 67.79 | $65.16 | 91700 |
| 2025-04-15 | 68.07 | $66.26 | 142530 |
| 2025-04-14 | 68.26 | $66.55 | 115014 |
| 2025-04-11 | 68.44 | $65.09 | 89308 |
| 2025-04-10 | 68.80 | $65.66 | 125641 |
| 2025-04-09 | 69.13 | $66.71 | 199625 |
| 2025-04-08 | 69.38 | $64.10 | 229922 |
| 2025-04-07 | 69.94 | $64.06 | 249721 |
| 2025-04-04 | 70.56 | $67.08 | 291627 |
| 2025-04-03 | 70.92 | $69.56 | 144200 |
| 2025-04-02 | 71.06 | $72.65 | 87946 |
| 2025-04-01 | 70.90 | $71.70 | 89800 |
| 2025-03-31 | 70.81 | $71.35 | 166205 |
| 2025-03-28 | 70.76 | $71.67 | 119615 |
| 2025-03-27 | 70.66 | $72.60 | 136500 |
| 2025-03-26 | 70.46 | $71.52 | 147500 |
| 2025-03-25 | 70.34 | $72.01 | 139900 |
| 2025-03-24 | 70.17 | $72.00 | 120500 |
| 2025-03-21 | 69.98 | $70.24 | 598400 |
| 2025-03-20 | 69.95 | $70.92 | 141800 |
| 2025-03-19 | 69.85 | $70.38 | 154412 |
| 2025-03-18 | 69.79 | $70.64 | 105600 |
| 2025-03-17 | 69.70 | $71.41 | 120242 |
| 2025-03-14 | 69.52 | $71.62 | 85700 |
| 2025-03-13 | 69.30 | $70.74 | 145200 |
| 2025-03-12 | 69.15 | $70.96 | 201500 |
| 2025-03-11 | 68.96 | $70.70 | 426500 |
| 2025-03-10 | 68.77 | $67.38 | 185023 |
| 2025-03-07 | 68.92 | $68.84 | 196800 |
| 2025-03-06 | 68.93 | $69.25 | 288642 |
| 2025-03-05 | 68.89 | $70.73 | 290227 |
| 2025-03-04 | 68.70 | $68.83 | 129136 |
| 2025-03-03 | 68.69 | $70.35 | 214900 |
| 2025-02-28 | 68.51 | $71.20 | 232117 |
| 2025-02-27 | 68.23 | $69.73 | 212406 |
| 2025-02-26 | 68.07 | $70.69 | 205000 |
| 2025-02-25 | 67.79 | $70.96 | 252200 |
| 2025-02-24 | 67.46 | $69.63 | 227408 |
| 2025-02-21 | 67.23 | $68.95 | 255838 |
| 2025-02-20 | 67.05 | $68.45 | 126600 |
| 2025-02-19 | 66.91 | $68.59 | 135506 |
| 2025-02-18 | 66.73 | $68.53 | 191226 |
| 2025-02-14 | 66.54 | $68.54 | 115000 |
| 2025-02-13 | 66.33 | $68.47 | 145600 |
| 2025-02-12 | 66.10 | $67.32 | 218600 |
| 2025-02-11 | 65.97 | $67.95 | 195600 |
| 2025-02-10 | 65.77 | $66.71 | 196800 |
| 2025-02-07 | 65.67 | $67.24 | 270600 |
| 2025-02-06 | 65.50 | $68.27 | 235414 |
| 2025-02-05 | 65.21 | $65.70 | 187843 |
| 2025-02-04 | 65.16 | $64.59 | 98600 |
| 2025-02-03 | 65.22 | $64.61 | 180832 |
| 2025-01-31 | 65.28 | $65.19 | 143900 |
| 2025-01-30 | 65.29 | $65.47 | 118242 |
| 2025-01-29 | 65.27 | $64.27 | 96400 |
| 2025-01-28 | 65.38 | $64.81 | 97322 |
| 2025-01-27 | 65.44 | $65.69 | 118148 |
| 2025-01-24 | 65.41 | $64.23 | 105700 |
| 2025-01-23 | 65.53 | $63.96 | 202000 |
| 2025-01-22 | 65.70 | $64.53 | 172800 |
| 2025-01-21 | 65.82 | $65.31 | 181000 |
| 2025-01-17 | 65.88 | $65.08 | 166101 |
| 2025-01-16 | 65.96 | $64.69 | 207100 |
| 2025-01-15 | 66.09 | $62.50 | 376600 |
| 2025-01-14 | 66.47 | $61.28 | 293600 |
| 2025-01-13 | 67.02 | $59.55 | 306743 |
| 2025-01-10 | 67.80 | $60.02 | 278300 |
| 2025-01-08 | 68.62 | $62.39 | 285023 |
| 2025-01-07 | 69.28 | $64.30 | 240300 |
| 2025-01-06 | 69.80 | $65.82 | 224700 |
| 2025-01-03 | 70.22 | $66.41 | 269133 |
| 2025-01-02 | 70.63 | $65.83 | 140400 |
| 2024-12-31 | 71.13 | $67.49 | 109500 |
| 2024-12-30 | 71.51 | $67.87 | 257541 |
| 2024-12-27 | 71.90 | $69.05 | 93470 |
| 2024-12-26 | 72.20 | $70.34 | 152500 |
| 2024-12-24 | 72.39 | $70.27 | 57600 |
| 2024-12-23 | 72.61 | $69.56 | 154950 |
| 2024-12-20 | 72.94 | $70.00 | 449823 |
| 2024-12-19 | 73.25 | $68.77 | 147835 |
| 2024-12-18 | 73.72 | $69.61 | 223400 |
| 2024-12-17 | 74.15 | $72.94 | 110600 |
| 2024-12-16 | 74.28 | $74.42 | 124800 |
| 2024-12-13 | 74.26 | $74.60 | 167916 |
| 2024-12-12 | 74.23 | $74.20 | 129975 |
| 2024-12-11 | 74.23 | $73.54 | 184900 |
| 2024-12-10 | 74.30 | $74.22 | 244600 |
| 2024-12-09 | 74.31 | $77.18 | 470030 |
| 2024-12-06 | 74.01 | $75.16 | 119853 |
| 2024-12-05 | 73.89 | $74.88 | 105800 |
| 2024-12-04 | 73.78 | $75.04 | 99100 |
| 2024-12-03 | 73.65 | $75.56 | 73670 |
| 2024-12-02 | 73.45 | $76.37 | 165400 |
| 2024-11-29 | 73.14 | $75.09 | 66007 |
| 2024-11-27 | 72.93 | $75.46 | 69800 |
| 2024-11-26 | 72.67 | $75.12 | 122901 |
| 2024-11-25 | 72.41 | $76.23 | 201300 |
| 2024-11-22 | 72.01 | $74.64 | 139407 |
| 2024-11-21 | 71.73 | $73.79 | 110928 |
| 2024-11-20 | 71.51 | $72.35 | 145700 |
| 2024-11-19 | 71.43 | $73.03 | 103200 |
| 2024-11-18 | 71.26 | $72.82 | 108300 |
| 2024-11-15 | 71.09 | $73.40 | 101800 |
| 2024-11-14 | 70.85 | $72.52 | 77300 |
| 2024-11-13 | 70.67 | $72.88 | 140800 |
| 2024-11-12 | 70.44 | $72.37 | 97000 |
| 2024-11-11 | 70.24 | $72.74 | 107900 |
| 2024-11-08 | 69.97 | $72.37 | 135900 |
| 2024-11-07 | 69.72 | $71.05 | 125900 |
| 2024-11-06 | 69.58 | $71.86 | 279509 |
| 2024-11-05 | 69.34 | $68.91 | 182046 |
| 2024-11-04 | 69.39 | $67.63 | 129700 |
| 2024-11-01 | 69.57 | $67.35 | 102820 |
| 2024-10-31 | 69.81 | $68.80 | 86247 |
| 2024-10-30 | 69.91 | $69.25 | 119849 |
| 2024-10-29 | 69.98 | $69.00 | 85900 |
| 2024-10-28 | 70.09 | $69.55 | 134534 |
| 2024-10-25 | 70.14 | $69.03 | 132500 |
| 2024-10-24 | 70.26 | $71.43 | 219100 |
| 2024-10-23 | 70.14 | $67.37 | 132500 |
| 2024-10-22 | 70.43 | $67.97 | 158768 |
| 2024-10-21 | 70.69 | $67.80 | 126100 |
| 2024-10-18 | 70.99 | $70.42 | 89134 |
| 2024-10-17 | 71.05 | $71.25 | 111432 |
| 2024-10-16 | 71.03 | $71.30 | 126300 |
| 2024-10-15 | 71.00 | $70.05 | 195400 |
| 2024-10-14 | 71.10 | $69.14 | 126800 |
| 2024-10-11 | 71.31 | $69.21 | 268910 |
| 2024-10-10 | 71.53 | $67.24 | 163900 |
| 2024-10-09 | 71.98 | $67.83 | 162627 |
| 2024-10-08 | 72.41 | $68.73 | 136633 |
| 2024-10-07 | 72.80 | $69.19 | 198600 |
| 2024-10-04 | 73.18 | $71.39 | 165400 |
| 2024-10-03 | 73.37 | $71.97 | 171735 |
| 2024-10-02 | 73.52 | $73.00 | 285847 |
| 2024-10-01 | 73.57 | $72.75 | 166200 |
| 2024-09-30 | 73.66 | $74.74 | 137000 |
| 2024-09-27 | 73.54 | $74.34 | 142500 |
| 2024-09-26 | 73.46 | $73.17 | 258800 |
| 2024-09-25 | 73.49 | $73.25 | 92242 |
| 2024-09-24 | 73.52 | $73.60 | 114300 |
| 2024-09-23 | 73.51 | $74.53 | 170129 |
| 2024-09-20 | 73.40 | $74.85 | 479100 |
| 2024-09-19 | 73.25 | $75.62 | 117100 |
| 2024-09-18 | 73.00 | $75.34 | 152200 |
| 2024-09-17 | 72.75 | $75.43 | 204500 |
| 2024-09-16 | 72.47 | $75.00 | 119825 |
| 2024-09-13 | 72.20 | $76.01 | 284325 |
| 2024-09-12 | 71.80 | $71.50 | 113100 |
| 2024-09-11 | 71.83 | $70.33 | 102700 |
| 2024-09-10 | 71.99 | $71.46 | 126142 |
| 2024-09-09 | 72.05 | $71.96 | 269714 |
| 2024-09-06 | 72.06 | $72.88 | 130900 |
| 2024-09-05 | 71.97 | $73.39 | 107404 |
| 2024-09-04 | 71.82 | $73.66 | 168414 |
| 2024-09-03 | 71.63 | $72.95 | 105800 |
| 2024-08-30 | 71.49 | $73.91 | 153100 |
| 2024-08-29 | 71.23 | $73.71 | 110537 |
| 2024-08-28 | 70.97 | $73.53 | 138700 |
| 2024-08-27 | 70.70 | $72.28 | 102000 |
| 2024-08-26 | 70.53 | $73.87 | 223900 |
| 2024-08-23 | 70.18 | $73.01 | 157295 |
| 2024-08-22 | 69.89 | $70.64 | 101338 |
| 2024-08-21 | 69.81 | $71.28 | 88400 |
| 2024-08-20 | 69.65 | $70.41 | 58114 |
| 2024-08-19 | 69.57 | $71.29 | 86013 |
| 2024-08-16 | 69.39 | $70.89 | 150724 |
| 2024-08-15 | 69.23 | $70.13 | 120113 |
| 2024-08-14 | 69.14 | $70.09 | 131600 |
| 2024-08-13 | 69.04 | $69.74 | 145147 |
| 2024-08-12 | 68.96 | $68.46 | 137100 |
| 2024-08-09 | 69.02 | $69.78 | 85045 |
| 2024-08-08 | 68.94 | $69.54 | 107940 |
| 2024-08-07 | 68.87 | $68.48 | 89400 |
| 2024-08-06 | 68.91 | $68.21 | 181031 |
| 2024-08-05 | 68.99 | $68.48 | 228200 |
| 2024-08-02 | 69.04 | $68.39 | 166900 |
| 2024-08-01 | 69.11 | $68.79 | 164635 |
| 2024-07-31 | 69.14 | $70.70 | 222222 |
| 2024-07-30 | 68.98 | $70.48 | 233500 |
| 2024-07-29 | 68.82 | $70.65 | 164541 |
| 2024-07-26 | 68.63 | $73.25 | 225248 |
| 2024-07-25 | 68.14 | $72.33 | 510111 |
| 2024-07-24 | 67.70 | $73.16 | 354030 |
| 2024-07-23 | 67.13 | $73.78 | 210027 |
| 2024-07-22 | 66.43 | $71.67 | 168715 |
| 2024-07-19 | 65.88 | $70.05 | 162500 |
| 2024-07-18 | 65.44 | $69.48 | 136400 |
| 2024-07-17 | 65.01 | $71.08 | 203300 |
| 2024-07-16 | 64.38 | $71.33 | 308200 |
| 2024-07-15 | 63.64 | $68.87 | 290100 |
| 2024-07-12 | 63.09 | $67.77 | 180206 |
| 2024-07-11 | 62.60 | $67.17 | 268243 |
| 2024-07-10 | 62.12 | $63.87 | 103600 |
| 2024-07-09 | 61.94 | $62.47 | 180706 |
| 2024-07-08 | 61.88 | $62.51 | 132148 |
| 2024-07-05 | 61.81 | $61.23 | 140223 |
| 2024-07-03 | 61.87 | $62.17 | 73729 |
| 2024-07-02 | 61.84 | $61.86 | 193500 |
| 2024-07-01 | 61.84 | $62.24 | 152115 |
| 2024-06-28 | 61.80 | $62.08 | 495100 |
| 2024-06-27 | 61.77 | $61.12 | 117010 |
| 2024-06-26 | 61.84 | $59.61 | 150723 |
| 2024-06-25 | 62.07 | $60.72 | 108714 |
| 2024-06-24 | 62.21 | $62.40 | 268800 |
| 2024-06-21 | 62.19 | $61.47 | 333643 |
| 2024-06-20 | 62.27 | $61.98 | 115400 |
| 2024-06-18 | 62.30 | $62.22 | 275012 |
| 2024-06-17 | 62.31 | $61.65 | 147816 |
| 2024-06-14 | 62.38 | $61.52 | 88745 |
| 2024-06-13 | 62.47 | $61.78 | 122634 |
| 2024-06-12 | 62.54 | $61.39 | 233037 |
| 2024-06-11 | 62.66 | $60.07 | 160500 |
| 2024-06-10 | 62.94 | $60.67 | 180639 |
| 2024-06-07 | 63.18 | $61.47 | 68714 |
| 2024-06-06 | 63.36 | $62.31 | 141347 |
| 2024-06-05 | 63.47 | $63.07 | 124919 |
| 2024-06-04 | 63.51 | $62.64 | 107930 |
| 2024-06-03 | 63.60 | $63.19 | 164900 |
| 2024-05-31 | 63.64 | $63.31 | 153800 |
| 2024-05-30 | 63.68 | $63.53 | 323700 |
| 2024-05-29 | 63.69 | $63.05 | 132500 |
| 2024-05-28 | 63.76 | $64.28 | 97232 |
| 2024-05-24 | 63.71 | $64.52 | 132800 |
| 2024-05-23 | 63.62 | $63.38 | 145731 |
| 2024-05-22 | 63.64 | $64.67 | 193636 |
| 2024-05-21 | 63.54 | $66.29 | 148400 |
| 2024-05-20 | 63.25 | $64.89 | 99700 |
| 2024-05-17 | 63.07 | $64.65 | 129016 |
| 2024-05-16 | 62.91 | $64.39 | 129015 |
| 2024-05-15 | 62.75 | $64.24 | 118312 |
| 2024-05-14 | 62.60 | $63.33 | 134845 |
| 2024-05-13 | 62.52 | $63.00 | 117700 |
| 2024-05-10 | 62.47 | $63.26 | 121403 |
| 2024-05-09 | 62.38 | $63.86 | 149400 |
| 2024-05-08 | 62.23 | $62.43 | 119800 |
| 2024-05-07 | 62.21 | $63.46 | 134300 |
| 2024-05-06 | 62.08 | $63.02 | 131700 |
| 2024-05-03 | 61.98 | $63.11 | 77734 |
| 2024-05-02 | 61.86 | $62.40 | 116047 |
| 2024-05-01 | 61.80 | $61.70 | 202800 |
| 2024-04-30 | 61.81 | $62.01 | 134800 |
| 2024-04-29 | 61.79 | $63.12 | 169303 |
| 2024-04-26 | 61.65 | $62.45 | 160625 |
| 2024-04-25 | 61.57 | $61.64 | 318700 |
| 2024-04-24 | 61.56 | $62.95 | 162900 |
| 2024-04-23 | 61.41 | $63.60 | 180500 |
| 2024-04-22 | 61.18 | $62.44 | 270600 |
| 2024-04-19 | 61.05 | $60.52 | 215200 |
| 2024-04-18 | 61.10 | $59.20 | 140818 |
| 2024-04-17 | 61.30 | $58.64 | 157436 |
| 2024-04-16 | 61.58 | $58.83 | 145000 |
| 2024-04-15 | 61.87 | $59.51 | 185900 |
| 2024-04-12 | 62.12 | $59.99 | 173829 |
| 2024-04-11 | 62.35 | $60.41 | 306300 |
| 2024-04-10 | 62.55 | $59.62 | 323331 |
| 2024-04-09 | 62.86 | $64.17 | 149315 |
| 2024-04-08 | 62.72 | $64.29 | 92412 |
| 2024-04-05 | 62.56 | $63.49 | 140645 |
| 2024-04-04 | 62.46 | $63.50 | 197934 |
| 2024-04-03 | 62.35 | $64.13 | 255525 |
| 2024-04-02 | 62.16 | $63.28 | 243000 |
| 2024-04-01 | 62.05 | $64.03 | 232500 |
| 2024-03-28 | 61.84 | $65.06 | 701104 |
| 2024-03-27 | 61.50 | $62.79 | 140206 |
| 2024-03-26 | 61.36 | $61.44 | 115042 |
| 2024-03-25 | 61.35 | $61.50 | 204800 |
| 2024-03-22 | 61.34 | $62.39 | 258240 |
| 2024-03-21 | 61.23 | $63.02 | 244500 |
| 2024-03-20 | 61.04 | $61.27 | 204629 |
| 2024-03-19 | 61.01 | $59.77 | 140846 |
| 2024-03-18 | 61.14 | $59.33 | 260100 |
| 2024-03-15 | 61.34 | $60.62 | 1.2M |
| 2024-03-14 | 61.41 | $59.84 | 300123 |
| 2024-03-13 | 61.58 | $61.36 | 170907 |
| 2024-03-12 | 61.60 | $60.75 | 131434 |
| 2024-03-11 | 61.69 | $61.25 | 198400 |
| 2024-03-08 | 61.73 | $61.27 | 318126 |
| 2024-03-07 | 61.78 | $62.00 | 231710 |
| 2024-03-06 | 61.76 | $62.78 | 236500 |
| 2024-03-05 | 61.65 | $61.88 | 183736 |
| 2024-03-04 | 61.63 | $62.30 | 288300 |
| 2024-03-01 | 61.56 | $63.23 | 171900 |
| 2024-02-29 | 61.38 | $62.98 | 155810 |
| 2024-02-28 | 61.22 | $61.61 | 138300 |
| 2024-02-27 | 61.17 | $61.59 | 167900 |
| 2024-02-26 | 61.13 | $61.35 | 122328 |
| 2024-02-23 | 61.11 | $61.36 | 146306 |
| 2024-02-22 | 61.08 | $60.53 | 215748 |
| 2024-02-21 | 61.14 | $62.05 | 161300 |
| 2024-02-20 | 61.04 | $61.54 | 142032 |
| 2024-02-16 | 60.99 | $62.15 | 164010 |
| 2024-02-15 | 60.87 | $63.21 | 244600 |
| 2024-02-14 | 60.62 | $61.11 | 244506 |
| 2024-02-13 | 60.57 | $60.88 | 372700 |
| 2024-02-12 | 60.54 | $62.63 | 238700 |
| 2024-02-09 | 60.32 | $60.37 | 225900 |
| 2024-02-08 | 60.31 | $59.76 | 401300 |
| 2024-02-07 | 60.37 | $59.61 | 284600 |
| 2024-02-06 | 60.45 | $60.52 | 202800 |
| 2024-02-05 | 60.44 | $61.37 | 176700 |
| 2024-02-02 | 60.34 | $62.32 | 104720 |
| 2024-02-01 | 60.14 | $62.34 | 128800 |
| 2024-01-31 | 59.90 | $61.66 | 231722 |
| 2024-01-30 | 59.72 | $63.42 | 97920 |
| 2024-01-29 | 59.33 | $63.50 | 122600 |
| 2024-01-26 | 58.89 | $62.21 | 106019 |
| 2024-01-25 | 58.54 | $61.54 | 210900 |
| 2024-01-24 | 58.22 | $61.16 | 250600 |
| 2024-01-23 | 57.92 | $60.35 | 201756 |
| 2024-01-22 | 57.66 | $60.41 | 224200 |
| 2024-01-19 | 57.37 | $58.86 | 190339 |
| 2024-01-18 | 57.21 | $57.49 | 361724 |
| 2024-01-17 | 57.18 | $57.29 | 199847 |
| 2024-01-16 | 57.17 | $57.85 | 145800 |
| 2024-01-12 | 57.10 | $58.27 | 209700 |
| 2024-01-11 | 56.98 | $57.95 | 226100 |
| 2024-01-10 | 56.87 | $57.91 | 278837 |
| 2024-01-09 | 56.77 | $58.74 | 151400 |
| 2024-01-08 | 56.56 | $59.35 | 171800 |
| 2024-01-05 | 56.26 | $58.13 | 225123 |
| 2024-01-04 | 56.07 | $57.78 | 187303 |
| 2024-01-03 | 55.89 | $57.38 | 349900 |
| 2024-01-02 | 55.73 | $58.01 | 227400 |
| 2023-12-29 | 55.49 | $58.75 | 173900 |
| 2023-12-28 | 55.15 | $59.41 | 141300 |
| 2023-12-27 | 54.70 | $59.56 | 114000 |
| 2023-12-26 | 54.19 | $59.16 | 105026 |
| 2023-12-22 | 53.66 | $58.25 | 164300 |
| 2023-12-21 | 53.18 | $57.80 | 147725 |
| 2023-12-20 | 52.69 | $57.01 | 504328 |
| 2023-12-19 | 52.24 | $56.96 | 273000 |
| 2023-12-18 | 51.74 | $55.65 | 167400 |
| 2023-12-15 | 51.33 | $56.44 | 626300 |
| 2023-12-14 | 50.79 | $57.04 | 319000 |
| 2023-12-13 | 50.14 | $55.28 | 500014 |
| 2023-12-12 | 49.60 | $54.04 | 1.1M |
| 2023-12-11 | 49.13 | $53.94 | 218400 |
| 2023-12-08 | 48.62 | $53.77 | 164225 |
| 2023-12-07 | 48.08 | $53.38 | 294746 |
| 2023-12-06 | 47.52 | $52.59 | 253000 |
| 2023-12-05 | 46.99 | $52.37 | 173909 |
| 2023-12-04 | 46.42 | $52.67 | 378532 |
| 2023-12-01 | 45.76 | $47.93 | 112400 |
| 2023-11-30 | 45.54 | $47.25 | 157305 |
| 2023-11-29 | 45.35 | $46.75 | 166301 |
| 2023-11-28 | 45.21 | $47.18 | 144200 |
| 2023-11-27 | 45.00 | $47.21 | 160244 |
| 2023-11-24 | 44.77 | $45.84 | 26100 |
| 2023-11-22 | 44.65 | $45.50 | 109300 |
| 2023-11-21 | 44.57 | $45.17 | 76600 |
| 2023-11-20 | 44.50 | $45.72 | 110000 |
| 2023-11-17 | 44.37 | $45.63 | 142700 |
| 2023-11-16 | 44.24 | $45.19 | 142300 |
| 2023-11-15 | 44.14 | $45.79 | 127200 |
| 2023-11-14 | 43.97 | $45.66 | 184300 |
| 2023-11-13 | 43.79 | $44.10 | 121102 |
| 2023-11-10 | 43.76 | $44.79 | 96500 |
| 2023-11-09 | 43.65 | $44.51 | 103000 |
| 2023-11-08 | 43.56 | $44.86 | 152533 |
| 2023-11-07 | 43.42 | $44.68 | 149408 |
| 2023-11-06 | 43.29 | $45.84 | 115600 |
| 2023-11-03 | 43.02 | $46.97 | 179549 |
| 2023-11-02 | 42.61 | $45.44 | 154400 |
| 2023-11-01 | 42.31 | $44.78 | 116300 |
| 2023-10-31 | 42.05 | $43.67 | 138117 |
| 2023-10-30 | 41.88 | $42.88 | 145200 |
| 2023-10-27 | 41.77 | $42.79 | 316345 |
| 2023-10-26 | 41.66 | $42.56 | 420300 |
| 2023-10-25 | 41.57 | $39.01 | 257404 |
| 2023-10-24 | 41.84 | $39.47 | 140140 |
| 2023-10-23 | 42.09 | $39.60 | 276708 |
| 2023-10-20 | 42.35 | $39.61 | 218131 |
| 2023-10-19 | 42.64 | $40.18 | 381000 |
| 2023-10-18 | 42.90 | $41.91 | 115901 |
| 2023-10-17 | 43.00 | $42.42 | 163000 |
| 2023-10-16 | 43.06 | $42.43 | 127733 |
| 2023-10-13 | 43.13 | $41.61 | 120736 |
| 2023-10-12 | 43.29 | $41.79 | 129613 |
| 2023-10-11 | 43.44 | $42.10 | 148300 |
| 2023-10-10 | 43.58 | $41.96 | 120300 |
| 2023-10-09 | 43.76 | $42.34 | 144000 |
| 2023-10-06 | 43.90 | $42.51 | 172000 |
| 2023-10-05 | 44.05 | $42.36 | 136100 |
| 2023-10-04 | 44.23 | $42.00 | 324232 |
| 2023-10-03 | 44.46 | $41.79 | 301600 |
| 2023-10-02 | 44.75 | $42.08 | 206600 |
| 2023-09-29 | 45.03 | $43.80 | 128000 |
| 2023-09-28 | 45.15 | $44.86 | 200406 |
| 2023-09-27 | 45.19 | $44.50 | 135633 |
| 2023-09-26 | 45.26 | $44.45 | 225500 |
| 2023-09-25 | 45.34 | $44.37 | 112715 |
| 2023-09-22 | 45.45 | $44.05 | 170300 |
| 2023-09-21 | 45.59 | $44.36 | 118000 |
| 2023-09-20 | 45.72 | $44.94 | 180100 |
| 2023-09-19 | 45.80 | $45.89 | 212213 |
| 2023-09-18 | 45.80 | $45.30 | 118100 |
| 2023-09-15 | 45.85 | $45.21 | 472900 |
| 2023-09-14 | 45.91 | $45.98 | 117137 |
| 2023-09-13 | 45.91 | $45.36 | 105957 |
| 2023-09-12 | 45.97 | $45.82 | 114400 |
| 2023-09-11 | 45.98 | $45.79 | 175200 |
| 2023-09-08 | 46.00 | $45.19 | 206121 |
| 2023-09-07 | 46.09 | $46.27 | 231234 |
| 2023-09-06 | 46.07 | $46.39 | 168900 |
| 2023-09-05 | 46.03 | $46.42 | 171515 |
| 2023-09-01 | 45.99 | $47.82 | 119410 |
| 2023-08-31 | 45.80 | $46.32 | 110215 |
| 2023-08-30 | 45.74 | $46.21 | 79406 |
| 2023-08-29 | 45.70 | $46.21 | 101715 |
| 2023-08-28 | 45.64 | $45.81 | 133700 |
| 2023-08-25 | 45.62 | $44.45 | 138722 |
| 2023-08-24 | 45.75 | $45.28 | 111849 |
| 2023-08-23 | 45.80 | $44.80 | 100100 |
| 2023-08-22 | 45.90 | $44.47 | 120938 |
| 2023-08-21 | 46.05 | $44.87 | 107700 |
| 2023-08-18 | 46.18 | $45.32 | 208800 |
| 2023-08-17 | 46.27 | $46.58 | 237838 |
| 2023-08-16 | 46.23 | $45.83 | 197900 |
| 2023-08-15 | 46.28 | $45.12 | 205219 |
| 2023-08-14 | 46.40 | $46.35 | 197203 |
| 2023-08-11 | 46.40 | $47.14 | 196309 |
| 2023-08-10 | 46.32 | $47.00 | 121100 |
| 2023-08-09 | 46.25 | $47.93 | 91400 |
| 2023-08-08 | 46.08 | $48.21 | 68725 |
| 2023-08-07 | 45.85 | $48.37 | 105900 |
| 2023-08-04 | 45.59 | $47.58 | 152900 |
| 2023-08-03 | 45.38 | $46.73 | 112143 |
| 2023-08-02 | 45.23 | $47.26 | 103400 |
| 2023-08-01 | 45.02 | $47.29 | 154900 |
| 2023-07-31 | 44.78 | $47.13 | 96945 |
| 2023-07-28 | 44.53 | $46.92 | 133708 |
| 2023-07-27 | 44.28 | $47.07 | 258924 |
| 2023-07-26 | 43.99 | $46.89 | 177000 |
| 2023-07-25 | 43.69 | $46.26 | 249609 |
| 2023-07-24 | 43.41 | $46.65 | 153900 |
| 2023-07-21 | 43.07 | $45.70 | 176130 |
| 2023-07-20 | 42.80 | $45.36 | 148733 |
| 2023-07-19 | 42.53 | $44.88 | 100437 |
| 2023-07-18 | 42.28 | $43.89 | 178905 |
| 2023-07-17 | 42.11 | $43.18 | 144441 |
| 2023-07-14 | 42.00 | $42.87 | 114900 |
| 2023-07-13 | 41.91 | $43.91 | 228000 |
| 2023-07-12 | 41.70 | $41.83 | 99200 |
| 2023-07-11 | 41.68 | $40.88 | 136600 |
| 2023-07-10 | 41.77 | $40.66 | 131226 |
| 2023-07-07 | 41.88 | $40.67 | 133310 |
| 2023-07-06 | 42.01 | $40.14 | 108600 |
| 2023-07-05 | 42.21 | $41.01 | 146700 |
| 2023-07-03 | 42.33 | $41.54 | 68348 |
| 2023-06-30 | 42.42 | $41.14 | 204800 |
| 2023-06-29 | 42.55 | $40.96 | 290100 |
| 2023-06-28 | 42.72 | $40.94 | 214524 |
| 2023-06-27 | 42.90 | $41.05 | 314100 |
| 2023-06-26 | 43.10 | $41.93 | 251345 |
| 2023-06-23 | 43.22 | $41.19 | 594717 |
| 2023-06-22 | 43.44 | $43.08 | 113500 |
| 2023-06-21 | 43.47 | $43.54 | 151800 |
| 2023-06-20 | 43.47 | $43.60 | 141600 |
| 2023-06-16 | 43.45 | $43.23 | 390809 |
| 2023-06-15 | 43.48 | $42.66 | 124186 |
| 2023-06-14 | 43.56 | $41.98 | 142400 |
| 2023-06-13 | 43.73 | $43.30 | 139200 |
| 2023-06-12 | 43.77 | $43.20 | 145900 |
| 2023-06-09 | 43.83 | $43.55 | 136008 |
| 2023-06-08 | 43.86 | $43.73 | 199726 |
| 2023-06-07 | 43.88 | $44.49 | 397328 |
| 2023-06-06 | 43.81 | $44.30 | 206110 |
| 2023-06-05 | 43.76 | $43.74 | 199767 |
| 2023-06-02 | 43.76 | $44.92 | 255400 |
| 2023-06-01 | 43.64 | $44.63 | 164400 |
| 2023-05-31 | 43.54 | $44.84 | 248100 |
| 2023-05-30 | 43.40 | $46.12 | 143400 |
| 2023-05-26 | 43.11 | $44.91 | 130942 |
| 2023-05-25 | 42.92 | $44.47 | 151100 |
| 2023-05-24 | 42.76 | $44.16 | 123800 |
| 2023-05-23 | 42.61 | $43.96 | 125500 |
| 2023-05-22 | 42.47 | $43.31 | 122600 |
| 2023-05-19 | 42.38 | $43.69 | 156441 |
| 2023-05-18 | 42.25 | $44.24 | 132038 |
| 2023-05-17 | 42.04 | $43.65 | 127917 |
| 2023-05-16 | 41.87 | $43.11 | 136717 |
| 2023-05-15 | 41.74 | $43.17 | 139425 |
| 2023-05-12 | 41.59 | $42.63 | 106738 |
| 2023-05-11 | 41.48 | $42.53 | 183700 |
| 2023-05-10 | 41.36 | $42.54 | 103014 |
| 2023-05-09 | 41.24 | $42.35 | 138906 |
| 2023-05-08 | 41.12 | $42.25 | 210830 |
| 2023-05-05 | 41.01 | $42.05 | 203523 |
| 2023-05-04 | 40.90 | $40.76 | 363300 |
| 2023-05-03 | 40.91 | $41.88 | 244600 |
| 2023-05-02 | 40.81 | $41.41 | 340609 |
| 2023-05-01 | 40.74 | $41.57 | 249800 |
| 2023-04-28 | 40.66 | $41.65 | 228000 |
| 2023-04-27 | 40.55 | $41.15 | 443400 |
| 2023-04-26 | 40.49 | $40.30 | 227900 |
| 2023-04-25 | 40.51 | $39.91 | 112800 |
| 2023-04-24 | 40.57 | $40.91 | 122349 |
| 2023-04-21 | 40.54 | $41.40 | 154600 |
| 2023-04-20 | 40.45 | $41.14 | 135901 |
| 2023-04-19 | 40.37 | $41.18 | 195300 |
| 2023-04-18 | 40.29 | $41.42 | 180500 |
| 2023-04-17 | 40.17 | $41.62 | 136100 |
| 2023-04-14 | 40.02 | $41.21 | 193300 |
| 2023-04-13 | 39.89 | $41.55 | 237000 |
| 2023-04-12 | 39.72 | $41.00 | 187331 |
| 2023-04-11 | 39.58 | $39.93 | 101100 |
| 2023-04-10 | 39.55 | $39.41 | 186034 |
| 2023-04-06 | 39.56 | $39.37 | 101300 |
| 2023-04-05 | 39.58 | $38.91 | 134800 |
| 2023-04-04 | 39.65 | $39.02 | 197700 |
| 2023-04-03 | 39.72 | $39.73 | 177842 |
| 2023-03-31 | 39.72 | $40.35 | 208816 |
| 2023-03-30 | 39.65 | $39.47 | 193628 |
| 2023-03-29 | 39.67 | $39.15 | 260200 |
| 2023-03-28 | 39.72 | $39.08 | 186700 |
| 2023-03-27 | 39.79 | $39.24 | 207300 |
| 2023-03-24 | 39.85 | $38.72 | 205200 |
| 2023-03-23 | 39.97 | $37.84 | 219700 |
| 2023-03-22 | 40.19 | $38.41 | 289747 |
| 2023-03-21 | 40.38 | $39.36 | 398743 |
| 2023-03-20 | 40.49 | $37.93 | 381700 |
| 2023-03-17 | 40.75 | $36.38 | 1.2M |
| 2023-03-16 | 41.21 | $37.97 | 256100 |
| 2023-03-15 | 41.56 | $38.65 | 282110 |
| 2023-03-14 | 41.86 | $38.26 | 343200 |
| 2023-03-13 | 42.24 | $38.07 | 507146 |
| 2023-03-10 | 42.68 | $39.51 | 281022 |
| 2023-03-09 | 43.01 | $40.25 | 301200 |
| 2023-03-08 | 43.30 | $40.89 | 307500 |
| 2023-03-07 | 43.56 | $40.07 | 211123 |
| 2023-03-06 | 43.93 | $40.18 | 195634 |
| 2023-03-03 | 44.32 | $41.06 | 239500 |
| 2023-03-02 | 44.66 | $41.32 | 176600 |
| 2023-03-01 | 45.02 | $42.49 | 270336 |
| 2023-02-28 | 45.28 | $42.49 | 399000 |
| 2023-02-27 | 45.57 | $43.11 | 105700 |
| 2023-02-24 | 45.83 | $42.62 | 165240 |
| 2023-02-23 | 46.17 | $43.24 | 442600 |
| 2023-02-22 | 46.48 | $43.73 | 398400 |
| 2023-02-21 | 46.77 | $43.95 | 397028 |
| 2023-02-17 | 47.07 | $45.68 | 237419 |
| 2023-02-16 | 47.21 | $45.22 | 162130 |
| 2023-02-15 | 47.42 | $46.52 | 161900 |
| 2023-02-14 | 47.52 | $46.51 | 227738 |
| 2023-02-13 | 47.63 | $46.61 | 333100 |
| 2023-02-10 | 47.73 | $46.44 | 390921 |
| 2023-02-09 | 47.87 | $44.59 | 1.1M |
| 2023-02-08 | 48.21 | $50.19 | 209336 |
| 2023-02-07 | 48.01 | $50.73 | 181200 |
| 2023-02-06 | 47.72 | $50.81 | 244029 |
| 2023-02-03 | 47.39 | $51.51 | 246712 |
| 2023-02-02 | 46.96 | $50.97 | 255711 |
| 2023-02-01 | 46.54 | $49.61 | 401535 |
| 2023-01-31 | 46.21 | $47.77 | 199640 |
| 2023-01-30 | 46.05 | $46.64 | 202543 |
| 2023-01-27 | 45.99 | $47.76 | 192924 |
| 2023-01-26 | 45.80 | $47.79 | 177000 |
| 2023-01-25 | 45.59 | $48.00 | 468844 |
| 2023-01-24 | 45.34 | $47.05 | 180800 |
| 2023-01-23 | 45.16 | $47.32 | 346611 |
| 2023-01-20 | 44.93 | $46.35 | 330930 |
| 2023-01-19 | 44.78 | $45.88 | 286000 |
| 2023-01-18 | 44.67 | $46.00 | 318229 |
| 2023-01-17 | 44.53 | $45.95 | 127300 |
| 2023-01-13 | 44.38 | $46.49 | 312000 |
| 2023-01-12 | 44.15 | $47.03 | 159200 |
| 2023-01-11 | 43.85 | $46.18 | 196204 |
| 2023-01-10 | 43.61 | $45.40 | 153129 |
| 2023-01-09 | 43.42 | $44.94 | 180137 |
| 2023-01-06 | 43.26 | $45.81 | 130100 |
| 2023-01-05 | 42.99 | $44.03 | 144000 |
| 2023-01-04 | 42.88 | $45.02 | 225938 |
| 2023-01-03 | 42.65 | $43.63 | 193700 |
| 2022-12-30 | 42.55 | $42.73 | 151918 |
| 2022-12-29 | 42.53 | $43.21 | 197729 |
| 2022-12-28 | 42.46 | $41.58 | 177734 |
| 2022-12-27 | 42.55 | $42.93 | 126500 |
| 2022-12-23 | 42.51 | $42.31 | 76405 |
| 2022-12-22 | 42.53 | $42.27 | 152300 |
| 2022-12-21 | 42.56 | $43.25 | 185927 |
| 2022-12-20 | 42.49 | $42.22 | 269230 |
| 2022-12-19 | 42.52 | $41.61 | 273710 |
| 2022-12-16 | 42.61 | $42.43 | 1.0M |
| 2022-12-15 | 42.63 | $42.31 | 380900 |
| 2022-12-14 | 42.67 | $44.20 | 272700 |
| 2022-12-13 | 42.50 | $43.95 | 603407 |
| 2022-12-12 | 42.35 | $43.86 | 221907 |
| 2022-12-09 | 42.19 | $42.88 | 144119 |
| 2022-12-08 | 42.12 | $43.08 | 132942 |
| 2022-12-07 | 42.02 | $43.03 | 187633 |
| 2022-12-06 | 41.91 | $42.99 | 157000 |
| 2022-12-05 | 41.80 | $42.66 | 211836 |
| 2022-12-02 | 41.71 | $42.42 | 180800 |
| 2022-12-01 | 41.64 | $44.32 | 182000 |
| 2022-11-30 | 41.35 | $44.26 | 226600 |
| 2022-11-29 | 41.05 | $43.08 | 135600 |
| 2022-11-28 | 40.83 | $42.69 | 223500 |
| 2022-11-25 | 40.64 | $43.62 | 140100 |
| 2022-11-23 | 40.32 | $41.68 | 164331 |
| 2022-11-22 | 40.18 | $41.31 | 145200 |
| 2022-11-21 | 40.06 | $41.16 | 166803 |
| 2022-11-18 | 39.95 | $40.71 | 296335 |
| 2022-11-17 | 39.87 | $39.98 | 149611 |
| 2022-11-16 | 39.85 | $39.94 | 164000 |
| 2022-11-15 | 39.85 | $40.41 | 145900 |
| 2022-11-14 | 39.79 | $39.66 | 167800 |
| 2022-11-11 | 39.80 | $40.87 | 143100 |
| 2022-11-10 | 39.69 | $39.05 | 288509 |
| 2022-11-09 | 39.75 | $36.78 | 100400 |
| 2022-11-08 | 40.07 | $36.55 | 180237 |
| 2022-11-07 | 40.44 | $36.56 | 116836 |
| 2022-11-04 | 40.85 | $36.75 | 125400 |
| 2022-11-03 | 41.28 | $36.46 | 170935 |
| 2022-11-02 | 41.78 | $38.02 | 195600 |
| 2022-11-01 | 42.18 | $38.65 | 177308 |
| 2022-10-31 | 42.55 | $38.96 | 205938 |
| 2022-10-28 | 42.93 | $40.07 | 200700 |
| 2022-10-27 | 43.23 | $40.05 | 300200 |
| 2022-10-26 | 43.56 | $43.23 | 139200 |
| 2022-10-25 | 43.60 | $42.93 | 89434 |
| 2022-10-24 | 43.67 | $41.60 | 88634 |
| 2022-10-21 | 43.89 | $40.97 | 114300 |
| 2022-10-20 | 44.19 | $41.13 | 110832 |
| 2022-10-19 | 44.52 | $41.62 | 199100 |
| 2022-10-18 | 44.82 | $43.13 | 149200 |
| 2022-10-17 | 45.00 | $43.58 | 110000 |
| 2022-10-14 | 45.15 | $42.95 | 130700 |
| 2022-10-13 | 45.38 | $44.05 | 135707 |
| 2022-10-12 | 45.52 | $42.45 | 119530 |
| 2022-10-11 | 45.85 | $43.12 | 150200 |
| 2022-10-10 | 46.13 | $43.39 | 110343 |
| 2022-10-07 | 46.42 | $43.84 | 188000 |
| 2022-10-06 | 46.69 | $45.41 | 94200 |
| 2022-10-05 | 46.83 | $45.44 | 111800 |
| 2022-10-04 | 46.97 | $46.79 | 114900 |
| 2022-10-03 | 46.99 | $44.50 | 128200 |
| 2022-09-30 | 47.26 | $43.64 | 158026 |
| 2022-09-29 | 47.64 | $43.73 | 135747 |
| 2022-09-28 | 48.05 | $43.82 | 220400 |
| 2022-09-27 | 48.49 | $42.77 | 168200 |
| 2022-09-26 | 49.09 | $43.04 | 269800 |
| 2022-09-23 | 49.73 | $43.91 | 342906 |
| 2022-09-22 | 50.34 | $45.65 | 203915 |
| 2022-09-21 | 50.84 | $48.64 | 111023 |
| 2022-09-20 | 51.07 | $47.74 | 178600 |
| 2022-09-19 | 51.42 | $49.18 | 134900 |
| 2022-09-16 | 51.66 | $49.69 | 279900 |
| 2022-09-15 | 51.86 | $49.02 | 148327 |
| 2022-09-14 | 52.16 | $48.16 | 199100 |
| 2022-09-13 | 52.58 | $51.04 | 129700 |
| 2022-09-12 | 52.75 | $54.19 | 96100 |
| 2022-09-09 | 52.59 | $53.67 | 83100 |
| 2022-09-08 | 52.48 | $52.46 | 145231 |
| 2022-09-07 | 52.48 | $51.69 | 171109 |
| 2022-09-06 | 52.57 | $51.06 | 233300 |
| 2022-09-02 | 52.72 | $51.74 | 127236 |
| 2022-09-01 | 52.83 | $50.12 | 105700 |
| 2022-08-31 | 53.11 | $50.64 | 106730 |
| 2022-08-30 | 53.37 | $51.87 | 69500 |
| 2022-08-29 | 53.53 | $52.25 | 61100 |
| 2022-08-26 | 53.67 | $53.24 | 74138 |
| 2022-08-25 | 53.71 | $54.37 | 71444 |
| 2022-08-24 | 53.64 | $52.92 | 65200 |
| 2022-08-23 | 53.72 | $53.84 | 84700 |
| 2022-08-22 | 53.71 | $53.66 | 98900 |
| 2022-08-19 | 53.71 | $55.31 | 135925 |
| 2022-08-18 | 53.54 | $55.77 | 81137 |
| 2022-08-17 | 53.31 | $54.39 | 85745 |
| 2022-08-16 | 53.19 | $54.75 | 98806 |
| 2022-08-15 | 53.03 | $54.68 | 96400 |
| 2022-08-12 | 52.86 | $55.43 | 112834 |
| 2022-08-11 | 52.58 | $54.67 | 87614 |
| 2022-08-10 | 52.36 | $53.81 | 111424 |
| 2022-08-09 | 52.21 | $52.70 | 114300 |
| 2022-08-08 | 52.16 | $53.07 | 95300 |
| 2022-08-05 | 52.07 | $52.83 | 69431 |
| 2022-08-04 | 51.99 | $52.93 | 121100 |
| 2022-08-03 | 51.89 | $52.22 | 112410 |
| 2022-08-02 | 51.85 | $52.31 | 81332 |
| 2022-08-01 | 51.80 | $54.53 | 100800 |
| 2022-07-29 | 51.51 | $54.65 | 174820 |
| 2022-07-28 | 51.18 | $53.77 | 134400 |
| 2022-07-27 | 50.91 | $52.65 | 110400 |
| 2022-07-26 | 50.73 | $51.65 | 97400 |
| 2022-07-25 | 50.63 | $51.71 | 82500 |
| 2022-07-22 | 50.52 | $51.04 | 94400 |
| 2022-07-21 | 50.47 | $51.47 | 62207 |
| 2022-07-20 | 50.36 | $51.54 | 132900 |
| 2022-07-19 | 50.23 | $51.13 | 157700 |
| 2022-07-18 | 50.14 | $48.81 | 135415 |
| 2022-07-15 | 50.28 | $49.76 | 114100 |
| 2022-07-14 | 50.34 | $49.14 | 124000 |
| 2022-07-13 | 50.46 | $49.88 | 216900 |
| 2022-07-12 | 50.52 | $50.61 | 108919 |
| 2022-07-11 | 50.51 | $50.18 | 81631 |
| 2022-07-08 | 50.55 | $49.81 | 97400 |
| 2022-07-07 | 50.63 | $50.32 | 167100 |
| 2022-07-06 | 50.66 | $50.46 | 114400 |
| 2022-07-05 | 50.68 | $52.29 | 186000 |
| 2022-07-01 | 50.51 | $51.35 | 214200 |
| 2022-06-30 | 50.42 | $49.75 | 159634 |
| 2022-06-29 | 50.49 | $49.22 | 189338 |
| 2022-06-28 | 50.63 | $48.76 | 159700 |
| 2022-06-27 | 50.82 | $49.90 | 120302 |
| 2022-06-24 | 50.92 | $49.50 | 257200 |
| 2022-06-23 | 51.07 | $48.40 | 130129 |
| 2022-06-22 | 51.35 | $47.37 | 176700 |
| 2022-06-21 | 51.77 | $46.81 | 121700 |
| 2022-06-17 | 52.29 | $47.24 | 300400 |
| 2022-06-16 | 52.82 | $45.91 | 259835 |
| 2022-06-15 | 53.55 | $48.64 | 237500 |
| 2022-06-14 | 54.07 | $49.48 | 218100 |
| 2022-06-13 | 54.55 | $48.50 | 120600 |
| 2022-06-10 | 55.19 | $51.77 | 101744 |
| 2022-06-09 | 55.55 | $53.29 | 128100 |
| 2022-06-08 | 55.78 | $54.74 | 73719 |
| 2022-06-07 | 55.89 | $56.51 | 116147 |
| 2022-06-06 | 55.83 | $56.39 | 98344 |
| 2022-06-03 | 55.77 | $56.17 | 282107 |
| 2022-06-02 | 55.73 | $55.93 | 133418 |
| 2022-06-01 | 55.71 | $54.87 | 95135 |
| 2022-05-31 | 55.79 | $55.49 | 164800 |
| 2022-05-27 | 55.83 | $55.84 | 82000 |
| 2022-05-26 | 55.82 | $56.33 | 116900 |
| 2022-05-25 | 55.77 | $56.29 | 111800 |
| 2022-05-24 | 55.72 | $55.22 | 149814 |
| 2022-05-23 | 55.77 | $55.80 | 119500 |
| 2022-05-20 | 55.77 | $55.85 | 181915 |
| 2022-05-19 | 55.76 | $56.59 | 187900 |
| 2022-05-18 | 55.67 | $56.56 | 176931 |
| 2022-05-17 | 55.58 | $58.45 | 175700 |
| 2022-05-16 | 55.27 | $56.12 | 132800 |
| 2022-05-13 | 55.18 | $56.17 | 126317 |
| 2022-05-12 | 55.08 | $55.87 | 151824 |
| 2022-05-11 | 55.00 | $55.19 | 131612 |
| 2022-05-10 | 54.98 | $54.60 | 244132 |
| 2022-05-09 | 55.02 | $57.18 | 391400 |
| 2022-05-06 | 54.79 | $56.60 | 184126 |
| 2022-05-05 | 54.60 | $55.82 | 270200 |
| 2022-05-04 | 54.47 | $57.30 | 306738 |
| 2022-05-03 | 54.17 | $53.76 | 285200 |
| 2022-05-02 | 54.21 | $51.45 | 246465 |
| 2022-04-29 | 54.50 | $51.60 | 335900 |
| 2022-04-28 | 54.81 | $51.42 | 306830 |
| 2022-04-27 | 55.17 | $50.44 | 247400 |
| 2022-04-26 | 55.66 | $50.82 | 206317 |
| 2022-04-25 | 56.17 | $51.27 | 237349 |
| 2022-04-22 | 56.69 | $51.26 | 304700 |
| 2022-04-21 | 57.26 | $53.08 | 166900 |
| 2022-04-20 | 57.70 | $54.17 | 195400 |
| 2022-04-19 | 58.07 | $53.32 | 152028 |
| 2022-04-18 | 58.57 | $52.80 | 170226 |
| 2022-04-14 | 59.18 | $51.95 | 188349 |
| 2022-04-13 | 59.94 | $53.31 | 276321 |
| 2022-04-12 | 60.64 | $53.73 | 254400 |
| 2022-04-11 | 61.37 | $55.55 | 173624 |
| 2022-04-08 | 61.98 | $56.10 | 265913 |
| 2022-04-07 | 62.60 | $56.66 | 221536 |
| 2022-04-06 | 63.22 | $57.25 | 471150 |
| 2022-04-05 | 63.85 | $58.36 | 162207 |
| 2022-04-04 | 64.43 | $60.65 | 112008 |
| 2022-04-01 | 64.83 | $60.81 | 222904 |
| 2022-03-31 | 65.25 | $60.61 | 154900 |
| 2022-03-30 | 65.74 | $62.75 | 115530 |
| 2022-03-29 | 66.06 | $64.56 | 165000 |
| 2022-03-28 | 66.21 | $63.48 | 156600 |
| 2022-03-25 | 66.50 | $64.78 | 98500 |
| 2022-03-24 | 66.68 | $64.37 | 104407 |
| 2022-03-23 | 66.93 | $65.35 | 130000 |
| 2022-03-22 | 67.09 | $67.52 | 158213 |
| 2022-03-21 | 67.05 | $67.80 | 107300 |
| 2022-03-18 | 66.97 | $68.66 | 294200 |
| 2022-03-17 | 66.79 | $68.52 | 101809 |
| 2022-03-16 | 66.61 | $67.05 | 93600 |
| 2022-03-15 | 66.56 | $67.17 | 157200 |
| 2022-03-14 | 66.50 | $65.49 | 101500 |
| 2022-03-11 | 66.60 | $65.58 | 77300 |
| 2022-03-10 | 66.71 | $65.89 | 118802 |
| 2022-03-09 | 66.80 | $64.40 | 127200 |
| 2022-03-08 | 67.05 | $63.64 | 107500 |
| 2022-03-07 | 67.41 | $64.03 | 98303 |
| 2022-03-04 | 67.77 | $65.89 | 214611 |
| 2022-03-03 | 67.96 | $65.73 | 314100 |
| 2022-03-02 | 68.20 | $65.98 | 163917 |
| 2022-03-01 | 68.43 | $65.63 | 200428 |
| 2022-02-28 | 68.73 | $67.88 | 217600 |
| 2022-02-25 | 68.82 | $67.40 | 161434 |
| 2022-02-24 | 68.97 | $65.78 | 239300 |
| 2022-02-23 | 69.30 | $64.37 | 133942 |
| 2022-02-22 | 69.82 | $65.81 | 148306 |
| 2022-02-18 | 70.24 | $65.62 | 181039 |
| 2022-02-17 | 70.73 | $65.43 | 132300 |
| 2022-02-16 | 71.29 | $67.69 | 83800 |
| 2022-02-15 | 71.66 | $68.41 | 228600 |
| 2022-02-14 | 72.01 | $67.08 | 271804 |
| 2022-02-11 | 72.53 | $69.67 | 234325 |
| 2022-02-10 | 72.83 | $70.46 | 493802 |
| 2022-02-09 | 73.08 | $74.37 | 115440 |
| 2022-02-08 | 72.94 | $73.55 | 91200 |
| 2022-02-07 | 72.88 | $72.51 | 159900 |
| 2022-02-04 | 72.91 | $73.61 | 168600 |
| 2022-02-03 | 72.84 | $74.12 | 148015 |
| 2022-02-02 | 72.71 | $73.51 | 175718 |
| 2022-02-01 | 72.62 | $71.20 | 157400 |
| 2022-01-31 | 72.77 | $71.43 | 216009 |
| 2022-01-28 | 72.91 | $69.08 | 138300 |
| 2022-01-27 | 73.32 | $67.78 | 190300 |
| 2022-01-26 | 73.90 | $68.19 | 136535 |
| 2022-01-25 | 74.50 | $68.36 | 147518 |
| 2022-01-24 | 75.14 | $69.35 | 178600 |
| 2022-01-21 | 75.75 | $68.64 | 243300 |
| 2022-01-20 | 76.50 | $70.61 | 125300 |
| 2022-01-19 | 77.12 | $72.27 | 165601 |
| 2022-01-18 | 77.63 | $74.83 | 156500 |
| 2022-01-14 | 77.93 | $77.67 | 150100 |
| 2022-01-13 | 77.96 | $78.43 | 133900 |
| 2022-01-12 | 77.91 | $78.54 | 144400 |
| 2022-01-11 | 77.84 | $79.25 | 200100 |
| 2022-01-10 | 77.69 | $77.82 | 132515 |
| 2022-01-07 | 77.68 | $77.79 | 152802 |
| 2022-01-06 | 77.67 | $78.64 | 102247 |
| 2022-01-05 | 77.57 | $78.13 | 102800 |
| 2022-01-04 | 77.51 | $78.82 | 135509 |
| 2022-01-03 | 77.37 | $78.38 | 139523 |
| 2021-12-31 | 77.26 | $79.73 | 73200 |
| 2021-12-30 | 77.00 | $80.14 | 118937 |
| 2021-12-29 | 76.67 | $80.18 | 91100 |
| 2021-12-28 | 76.30 | $79.53 | 84001 |
| 2021-12-27 | 75.96 | $79.44 | 87224 |
| 2021-12-23 | 75.60 | $78.08 | 178236 |
| 2021-12-22 | 75.33 | $77.82 | 216606 |
| 2021-12-21 | 75.07 | $77.12 | 336600 |
| 2021-12-20 | 74.86 | $73.74 | 550912 |
| 2021-12-17 | 74.97 | $75.24 | 769896 |
| 2021-12-16 | 74.95 | $76.03 | 233127 |
| 2021-12-15 | 74.83 | $75.16 | 326931 |
| 2021-12-14 | 74.80 | $74.78 | 206700 |
| 2021-12-13 | 74.80 | $75.33 | 160020 |
| 2021-12-10 | 74.74 | $74.29 | 88100 |
| 2021-12-09 | 74.79 | $74.93 | 82119 |
| 2021-12-08 | 74.78 | $76.25 | 82217 |
| 2021-12-07 | 74.62 | $75.62 | 115300 |
| 2021-12-06 | 74.52 | $74.44 | 110700 |
| 2021-12-03 | 74.52 | $73.38 | 287632 |
| 2021-12-02 | 74.64 | $74.30 | 101018 |
| 2021-12-01 | 74.68 | $71.87 | 169636 |
| 2021-11-30 | 74.98 | $71.22 | 172500 |
| 2021-11-29 | 75.37 | $72.85 | 226846 |
| 2021-11-26 | 75.64 | $76.27 | 109607 |
| 2021-11-24 | 75.57 | $77.68 | 60000 |
| 2021-11-23 | 75.35 | $78.74 | 137600 |
| 2021-11-22 | 74.99 | $78.29 | 124500 |
| 2021-11-19 | 74.64 | $77.93 | 176600 |
| 2021-11-18 | 74.30 | $77.74 | 151446 |
| 2021-11-17 | 73.94 | $76.68 | 166418 |
| 2021-11-16 | 73.65 | $77.41 | 208632 |
| 2021-11-15 | 73.25 | $79.81 | 263400 |
| 2021-11-12 | 72.56 | $77.56 | 158500 |
| 2021-11-11 | 72.03 | $76.72 | 106615 |
| 2021-11-10 | 71.54 | $75.96 | 114118 |
| 2021-11-09 | 71.08 | $75.82 | 152961 |
| 2021-11-08 | 70.58 | $74.87 | 119100 |
| 2021-11-05 | 70.13 | $73.75 | 115737 |
| 2021-11-04 | 69.74 | $71.90 | 119330 |
| 2021-11-03 | 69.52 | $72.18 | 95200 |
| 2021-11-02 | 69.24 | $71.46 | 108311 |
| 2021-11-01 | 69.00 | $71.45 | 98520 |
| 2021-10-29 | 68.74 | $71.17 | 131015 |
| 2021-10-28 | 68.49 | $70.36 | 133724 |
| 2021-10-27 | 68.29 | $69.24 | 93600 |
| 2021-10-26 | 68.19 | $71.30 | 90300 |
| 2021-10-25 | 67.87 | $72.25 | 85544 |
| 2021-10-22 | 67.40 | $71.22 | 110200 |
| 2021-10-21 | 67.00 | $71.89 | 179600 |
| 2021-10-20 | 66.49 | $70.44 | 102700 |
| 2021-10-19 | 66.07 | $70.00 | 156800 |
| 2021-10-18 | 65.66 | $69.58 | 105100 |
| 2021-10-15 | 65.24 | $68.36 | 124100 |
| 2021-10-14 | 64.92 | $68.81 | 122100 |
| 2021-10-13 | 64.51 | $67.98 | 111900 |
| 2021-10-12 | 64.14 | $67.22 | 91900 |
| 2021-10-11 | 63.82 | $66.77 | 126619 |
| 2021-10-08 | 63.51 | $66.94 | 78208 |
| 2021-10-07 | 63.14 | $66.35 | 193300 |
| 2021-10-06 | 62.81 | $65.31 | 98622 |
| 2021-10-05 | 62.54 | $64.71 | 250933 |
| 2021-10-04 | 62.32 | $64.21 | 137300 |
| 2021-10-01 | 62.12 | $64.40 | 185403 |
| 2021-09-30 | 61.88 | $63.26 | 186200 |
| 2021-09-29 | 61.73 | $64.07 | 143902 |
| 2021-09-28 | 61.48 | $62.93 | 160849 |
| 2021-09-27 | 61.33 | $63.11 | 128500 |
| 2021-09-24 | 61.15 | $62.67 | 85705 |
| 2021-09-23 | 60.98 | $62.04 | 103300 |
| 2021-09-22 | 60.87 | $61.35 | 84026 |
| 2021-09-21 | 60.82 | $60.29 | 132800 |
| 2021-09-20 | 60.88 | $59.52 | 193800 |
| 2021-09-17 | 61.02 | $60.45 | 346925 |
| 2021-09-16 | 61.08 | $60.35 | 151346 |
| 2021-09-15 | 61.16 | $60.99 | 105800 |
| 2021-09-14 | 61.18 | $60.06 | 116800 |
| 2021-09-13 | 61.30 | $61.02 | 119433 |
| 2021-09-10 | 61.32 | $61.67 | 99900 |
| 2021-09-09 | 61.29 | $61.84 | 94000 |
| 2021-09-08 | 61.23 | $62.26 | 114523 |
| 2021-09-07 | 61.12 | $61.23 | 82000 |
| 2021-09-03 | 61.11 | $62.18 | 72736 |
| 2021-09-02 | 61.00 | $62.81 | 93600 |
| 2021-09-01 | 60.81 | $63.39 | 84742 |
| 2021-08-31 | 60.54 | $62.95 | 94316 |
| 2021-08-30 | 60.28 | $63.45 | 115100 |
| 2021-08-27 | 59.95 | $63.99 | 170396 |
| 2021-08-26 | 59.52 | $62.18 | 108713 |
| 2021-08-25 | 59.24 | $61.13 | 110700 |
| 2021-08-24 | 59.04 | $61.49 | 155820 |
| 2021-08-23 | 58.79 | $60.19 | 118800 |
| 2021-08-20 | 58.64 | $59.40 | 314338 |
| 2021-08-19 | 58.56 | $58.49 | 121640 |
| 2021-08-18 | 58.57 | $58.97 | 94400 |
| 2021-08-17 | 58.52 | $59.32 | 145126 |
| 2021-08-16 | 58.44 | $59.11 | 137000 |
| 2021-08-13 | 58.37 | $58.87 | 79806 |
| 2021-08-12 | 58.32 | $59.73 | 133000 |
| 2021-08-11 | 58.17 | $59.72 | 185143 |
| 2021-08-10 | 58.00 | $59.28 | 70820 |
| 2021-08-09 | 57.87 | $58.95 | 103931 |
| 2021-08-06 | 57.76 | $58.63 | 88000 |
| 2021-08-05 | 57.66 | $58.75 | 196000 |
| 2021-08-04 | 57.55 | $57.23 | 116500 |
| 2021-08-03 | 57.58 | $57.26 | 133042 |
| 2021-08-02 | 57.62 | $58.66 | 163326 |
| 2021-07-30 | 57.51 | $59.01 | 212430 |
| 2021-07-29 | 57.35 | $59.61 | 279500 |
| 2021-07-28 | 57.11 | $59.23 | 166900 |
| 2021-07-27 | 56.89 | $59.08 | 123630 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
68.75
2026-07-24
Close Price
$67.42
Vol: 289900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.72
Average
60.10
Maximum
78.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 68.75 | $67.42 | 289900 |
| 2026-07-23 | 68.84 | $64.25 | 839303 |
| 2026-07-22 | 69.25 | $69.71 | 197000 |
| 2026-07-21 | 69.13 | $70.13 | 182942 |
| 2026-07-20 | 68.94 | $69.79 | 170000 |
| 2026-07-17 | 68.78 | $72.00 | 192700 |
| 2026-07-16 | 68.38 | $72.23 | 184100 |
| 2026-07-15 | 67.92 | $68.63 | 180600 |
| 2026-07-14 | 67.79 | $68.88 | 135700 |
| 2026-07-13 | 67.62 | $69.42 | 248400 |
| 2026-07-10 | 67.38 | $68.46 | 122600 |
| 2026-07-09 | 67.22 | $67.96 | 180405 |
| 2026-07-08 | 67.10 | $67.34 | 236900 |
| 2026-07-07 | 67.02 | $68.35 | 236900 |
| 2026-07-06 | 66.84 | $67.87 | 248400 |
| 2026-07-02 | 66.68 | $67.96 | 182200 |
| 2026-07-01 | 66.49 | $67.58 | 235800 |
| 2026-06-30 | 66.32 | $66.02 | 199240 |
| 2026-06-29 | 66.28 | $66.96 | 494100 |
| 2026-06-26 | 66.15 | $68.68 | 1.3M |
| 2026-06-25 | 65.84 | $64.56 | 268930 |
| 2026-06-24 | 65.94 | $68.05 | 239500 |
| 2026-06-23 | 65.71 | $67.83 | 173143 |
| 2026-06-22 | 65.50 | $66.18 | 163114 |
| 2026-06-18 | 65.45 | $66.46 | 425138 |
| 2026-06-17 | 65.39 | $65.50 | 155641 |
| 2026-06-16 | 65.42 | $66.09 | 146800 |
| 2026-06-15 | 65.41 | $65.59 | 191624 |
| 2026-06-12 | 65.45 | $65.22 | 167803 |
| 2026-06-11 | 65.54 | $64.80 | 138300 |
| 2026-06-10 | 65.68 | $66.34 | 180523 |
| 2026-06-09 | 65.67 | $66.11 | 168100 |
| 2026-06-08 | 65.70 | $65.06 | 246211 |
| 2026-06-05 | 65.84 | $65.83 | 164827 |
| 2026-06-04 | 65.94 | $63.42 | 246611 |
| 2026-06-03 | 66.29 | $62.62 | 308103 |
| 2026-06-02 | 66.74 | $64.05 | 156500 |
| 2026-06-01 | 67.08 | $63.92 | 189800 |
| 2026-05-29 | 67.45 | $64.98 | 134500 |
| 2026-05-28 | 67.75 | $66.11 | 121000 |
| 2026-05-27 | 67.95 | $68.05 | 110348 |
| 2026-05-26 | 67.99 | $68.02 | 91545 |
| 2026-05-22 | 68.05 | $67.69 | 120800 |
| 2026-05-21 | 68.16 | $68.06 | 145700 |
| 2026-05-20 | 68.25 | $68.12 | 194146 |
| 2026-05-19 | 68.33 | $66.97 | 104700 |
| 2026-05-18 | 68.53 | $68.76 | 128234 |
| 2026-05-15 | 68.54 | $66.79 | 130900 |
| 2026-05-14 | 68.75 | $67.47 | 133521 |
| 2026-05-13 | 68.88 | $66.50 | 212222 |
| 2026-05-12 | 69.09 | $66.84 | 227641 |
| 2026-05-11 | 69.27 | $68.10 | 157016 |
| 2026-05-08 | 69.30 | $69.73 | 133200 |
| 2026-05-07 | 69.16 | $69.82 | 230208 |
| 2026-05-06 | 68.99 | $68.99 | 161546 |
| 2026-05-05 | 68.88 | $68.61 | 156700 |
| 2026-05-04 | 68.77 | $68.20 | 136331 |
| 2026-05-01 | 68.67 | $69.10 | 215112 |
| 2026-04-30 | 68.44 | $69.99 | 166543 |
| 2026-04-29 | 68.08 | $70.00 | 149613 |
| 2026-04-28 | 67.68 | $71.30 | 210000 |
| 2026-04-27 | 67.11 | $71.85 | 225400 |
| 2026-04-24 | 66.43 | $71.67 | 180100 |
| 2026-04-23 | 65.71 | $70.94 | 302646 |
| 2026-04-22 | 64.99 | $68.30 | 276132 |
| 2026-04-21 | 64.48 | $67.25 | 238626 |
| 2026-04-20 | 64.04 | $66.84 | 177400 |
| 2026-04-17 | 63.58 | $67.52 | 172200 |
| 2026-04-16 | 63.03 | $64.93 | 123300 |
| 2026-04-15 | 62.72 | $65.29 | 158400 |
| 2026-04-14 | 62.37 | $64.85 | 117443 |
| 2026-04-13 | 62.06 | $64.85 | 133063 |
| 2026-04-10 | 61.75 | $64.60 | 170224 |
| 2026-04-09 | 61.46 | $65.25 | 157000 |
| 2026-04-08 | 61.09 | $64.48 | 245038 |
| 2026-04-07 | 60.80 | $62.17 | 187900 |
| 2026-04-06 | 60.75 | $61.33 | 136600 |
| 2026-04-02 | 60.81 | $60.55 | 218420 |
| 2026-04-01 | 60.98 | $61.00 | 268724 |
| 2026-03-31 | 61.15 | $61.58 | 268100 |
| 2026-03-30 | 61.30 | $61.10 | 325200 |
| 2026-03-27 | 61.54 | $59.06 | 260914 |
| 2026-03-26 | 62.02 | $59.38 | 185100 |
| 2026-03-25 | 62.53 | $58.62 | 141600 |
| 2026-03-24 | 63.16 | $58.46 | 260800 |
| 2026-03-23 | 63.85 | $59.17 | 286323 |
| 2026-03-20 | 64.50 | $57.39 | 1.1M |
| 2026-03-19 | 65.37 | $60.31 | 300401 |
| 2026-03-18 | 66.00 | $63.69 | 203107 |
| 2026-03-17 | 66.33 | $65.04 | 182100 |
| 2026-03-16 | 66.54 | $64.02 | 166000 |
| 2026-03-13 | 66.88 | $64.59 | 213600 |
| 2026-03-12 | 67.19 | $63.27 | 233000 |
| 2026-03-11 | 67.66 | $62.96 | 145238 |
| 2026-03-10 | 68.20 | $65.26 | 175800 |
| 2026-03-09 | 68.55 | $65.88 | 225800 |
| 2026-03-06 | 68.87 | $67.00 | 304220 |
| 2026-03-05 | 69.09 | $69.09 | 158643 |
| 2026-03-04 | 69.12 | $70.01 | 255623 |
| 2026-03-03 | 69.05 | $68.58 | 160700 |
| 2026-03-02 | 69.11 | $69.95 | 278626 |
| 2026-02-27 | 69.03 | $70.99 | 217913 |
| 2026-02-26 | 68.84 | $69.89 | 167700 |
| 2026-02-25 | 68.74 | $68.84 | 133900 |
| 2026-02-24 | 68.73 | $67.49 | 169400 |
| 2026-02-23 | 68.86 | $66.37 | 269644 |
| 2026-02-20 | 69.09 | $67.79 | 202200 |
| 2026-02-19 | 69.18 | $67.50 | 189700 |
| 2026-02-18 | 69.29 | $67.62 | 217200 |
| 2026-02-17 | 69.37 | $69.20 | 165942 |
| 2026-02-13 | 69.30 | $69.39 | 347000 |
| 2026-02-12 | 69.19 | $69.49 | 436141 |
| 2026-02-11 | 69.05 | $70.79 | 305000 |
| 2026-02-10 | 68.77 | $71.89 | 222400 |
| 2026-02-09 | 68.36 | $70.44 | 231901 |
| 2026-02-06 | 68.09 | $71.44 | 257900 |
| 2026-02-05 | 67.71 | $70.87 | 308530 |
| 2026-02-04 | 67.37 | $68.86 | 217425 |
| 2026-02-03 | 67.23 | $67.80 | 151800 |
| 2026-02-02 | 67.22 | $68.33 | 187800 |
| 2026-01-30 | 67.16 | $67.43 | 351800 |
| 2026-01-29 | 67.20 | $67.91 | 238400 |
| 2026-01-28 | 67.20 | $67.47 | 199934 |
| 2026-01-27 | 67.26 | $67.41 | 151607 |
| 2026-01-26 | 67.35 | $68.04 | 284104 |
| 2026-01-23 | 67.39 | $65.60 | 378149 |
| 2026-01-22 | 67.70 | $67.03 | 195100 |
| 2026-01-21 | 67.88 | $66.31 | 252528 |
| 2026-01-20 | 68.17 | $65.02 | 285400 |
| 2026-01-16 | 68.61 | $66.05 | 713306 |
| 2026-01-15 | 68.98 | $66.64 | 231800 |
| 2026-01-14 | 69.33 | $65.64 | 226100 |
| 2026-01-13 | 69.82 | $66.10 | 190700 |
| 2026-01-12 | 70.29 | $68.86 | 474200 |
| 2026-01-09 | 70.52 | $68.64 | 345400 |
| 2026-01-08 | 70.80 | $68.15 | 270026 |
| 2026-01-07 | 71.14 | $69.37 | 245814 |
| 2026-01-06 | 71.39 | $71.00 | 206509 |
| 2026-01-05 | 71.50 | $71.36 | 164639 |
| 2026-01-02 | 71.61 | $69.99 | 190800 |
| 2025-12-31 | 71.88 | $70.26 | 215902 |
| 2025-12-30 | 72.15 | $70.27 | 249800 |
| 2025-12-29 | 72.45 | $70.81 | 127000 |
| 2025-12-26 | 72.73 | $71.08 | 162600 |
| 2025-12-24 | 73.01 | $71.79 | 97900 |
| 2025-12-23 | 73.25 | $71.16 | 171000 |
| 2025-12-22 | 73.57 | $71.63 | 193416 |
| 2025-12-19 | 73.85 | $71.64 | 388900 |
| 2025-12-18 | 74.13 | $73.15 | 291400 |
| 2025-12-17 | 74.27 | $71.66 | 352700 |
| 2025-12-16 | 74.54 | $73.61 | 304804 |
| 2025-12-15 | 74.62 | $74.19 | 445200 |
| 2025-12-12 | 74.64 | $73.42 | 335215 |
| 2025-12-11 | 74.73 | $72.40 | 999700 |
| 2025-12-10 | 74.91 | $73.81 | 178545 |
| 2025-12-09 | 74.96 | $72.44 | 113403 |
| 2025-12-08 | 75.13 | $73.17 | 135800 |
| 2025-12-05 | 75.23 | $76.28 | 202700 |
| 2025-12-04 | 75.00 | $77.06 | 169712 |
| 2025-12-03 | 74.65 | $76.40 | 125129 |
| 2025-12-02 | 74.33 | $76.47 | 110300 |
| 2025-12-01 | 73.97 | $76.92 | 165743 |
| 2025-11-28 | 73.53 | $76.63 | 91600 |
| 2025-11-26 | 73.08 | $76.40 | 366111 |
| 2025-11-25 | 72.62 | $77.17 | 254649 |
| 2025-11-24 | 72.06 | $75.18 | 201433 |
| 2025-11-21 | 71.69 | $74.53 | 210700 |
| 2025-11-20 | 71.38 | $71.22 | 154700 |
| 2025-11-19 | 71.38 | $71.62 | 81723 |
| 2025-11-18 | 71.37 | $72.07 | 146239 |
| 2025-11-17 | 71.31 | $71.39 | 122933 |
| 2025-11-14 | 71.32 | $72.91 | 136139 |
| 2025-11-13 | 71.16 | $72.68 | 169325 |
| 2025-11-12 | 71.01 | $72.28 | 114532 |
| 2025-11-11 | 70.89 | $73.26 | 115307 |
| 2025-11-10 | 70.66 | $71.87 | 184700 |
| 2025-11-07 | 70.54 | $71.40 | 341800 |
| 2025-11-06 | 70.44 | $69.43 | 177700 |
| 2025-11-05 | 70.53 | $68.98 | 117500 |
| 2025-11-04 | 70.65 | $68.91 | 124913 |
| 2025-11-03 | 70.77 | $68.63 | 190816 |
| 2025-10-31 | 70.92 | $68.27 | 217828 |
| 2025-10-30 | 71.13 | $69.74 | 201600 |
| 2025-10-29 | 71.21 | $70.13 | 213530 |
| 2025-10-28 | 71.27 | $71.73 | 156812 |
| 2025-10-27 | 71.18 | $74.14 | 152001 |
| 2025-10-24 | 70.86 | $74.71 | 263300 |
| 2025-10-23 | 70.49 | $72.11 | 530600 |
| 2025-10-22 | 70.37 | $75.19 | 528079 |
| 2025-10-21 | 69.95 | $71.50 | 170600 |
| 2025-10-20 | 69.89 | $70.98 | 215144 |
| 2025-10-17 | 69.90 | $69.76 | 105121 |
| 2025-10-16 | 70.06 | $68.85 | 232805 |
| 2025-10-15 | 70.33 | $70.06 | 176038 |
| 2025-10-14 | 70.52 | $69.84 | 120245 |
| 2025-10-13 | 70.73 | $67.88 | 97400 |
| 2025-10-10 | 71.17 | $67.31 | 146323 |
| 2025-10-09 | 71.69 | $67.39 | 124106 |
| 2025-10-08 | 72.24 | $67.65 | 112842 |
| 2025-10-07 | 72.79 | $68.05 | 111806 |
| 2025-10-06 | 73.33 | $69.74 | 120000 |
| 2025-10-03 | 73.73 | $72.44 | 138331 |
| 2025-10-02 | 73.88 | $72.49 | 115325 |
| 2025-10-01 | 74.03 | $72.78 | 88500 |
| 2025-09-30 | 74.15 | $73.32 | 113300 |
| 2025-09-29 | 74.21 | $73.64 | 142743 |
| 2025-09-26 | 74.23 | $74.32 | 115100 |
| 2025-09-25 | 74.18 | $73.76 | 116440 |
| 2025-09-24 | 74.18 | $74.18 | 87672 |
| 2025-09-23 | 74.13 | $74.07 | 108600 |
| 2025-09-22 | 74.09 | $74.36 | 123100 |
| 2025-09-19 | 74.02 | $75.28 | 400642 |
| 2025-09-18 | 73.84 | $76.58 | 259200 |
| 2025-09-17 | 73.50 | $74.41 | 257000 |
| 2025-09-16 | 73.36 | $72.54 | 98043 |
| 2025-09-15 | 73.38 | $74.40 | 107100 |
| 2025-09-12 | 73.21 | $74.47 | 108117 |
| 2025-09-11 | 73.01 | $74.90 | 176100 |
| 2025-09-10 | 72.76 | $72.88 | 160200 |
| 2025-09-09 | 72.69 | $73.11 | 151100 |
| 2025-09-08 | 72.58 | $75.14 | 196300 |
| 2025-09-05 | 72.23 | $73.55 | 184002 |
| 2025-09-04 | 72.01 | $73.98 | 161815 |
| 2025-09-03 | 71.72 | $72.24 | 137800 |
| 2025-09-02 | 71.57 | $70.54 | 165600 |
| 2025-08-29 | 71.57 | $72.84 | 125700 |
| 2025-08-28 | 71.32 | $72.69 | 130500 |
| 2025-08-27 | 71.04 | $73.17 | 124000 |
| 2025-08-26 | 70.68 | $72.64 | 171850 |
| 2025-08-25 | 70.34 | $73.15 | 153100 |
| 2025-08-22 | 69.91 | $73.48 | 195400 |
| 2025-08-21 | 69.41 | $70.58 | 97524 |
| 2025-08-20 | 69.16 | $70.56 | 104500 |
| 2025-08-19 | 68.86 | $70.87 | 68500 |
| 2025-08-18 | 68.48 | $69.90 | 107411 |
| 2025-08-15 | 68.14 | $70.80 | 154524 |
| 2025-08-14 | 67.65 | $71.65 | 187500 |
| 2025-08-13 | 67.01 | $72.13 | 148648 |
| 2025-08-12 | 66.27 | $70.10 | 140600 |
| 2025-08-11 | 65.65 | $67.94 | 112700 |
| 2025-08-08 | 65.20 | $67.41 | 116318 |
| 2025-08-07 | 64.77 | $67.69 | 147300 |
| 2025-08-06 | 64.28 | $67.90 | 138400 |
| 2025-08-05 | 63.75 | $67.92 | 212544 |
| 2025-08-04 | 63.20 | $67.35 | 172300 |
| 2025-08-01 | 62.70 | $65.60 | 280012 |
| 2025-07-31 | 62.37 | $64.93 | 313400 |
| 2025-07-30 | 62.12 | $64.93 | 225818 |
| 2025-07-29 | 61.86 | $65.41 | 164400 |
| 2025-07-28 | 61.56 | $66.01 | 272400 |
| 2025-07-25 | 61.20 | $65.11 | 274400 |
| 2025-07-24 | 60.92 | $65.58 | 396671 |
| 2025-07-23 | 60.60 | $59.51 | 230481 |
| 2025-07-22 | 60.88 | $59.17 | 181830 |
| 2025-07-21 | 61.22 | $58.34 | 129400 |
| 2025-07-18 | 61.66 | $58.44 | 127236 |
| 2025-07-17 | 62.11 | $58.78 | 213941 |
| 2025-07-16 | 62.54 | $57.71 | 210849 |
| 2025-07-15 | 63.08 | $56.87 | 859631 |
| 2025-07-14 | 63.73 | $59.88 | 208640 |
| 2025-07-11 | 64.12 | $60.49 | 320300 |
| 2025-07-10 | 64.46 | $60.30 | 444348 |
| 2025-07-09 | 64.83 | $64.70 | 166226 |
| 2025-07-08 | 64.76 | $64.61 | 152500 |
| 2025-07-07 | 64.68 | $65.33 | 127500 |
| 2025-07-03 | 64.52 | $66.91 | 56900 |
| 2025-07-02 | 64.18 | $66.21 | 114621 |
| 2025-07-01 | 63.87 | $66.04 | 183700 |
| 2025-06-30 | 63.55 | $65.10 | 152248 |
| 2025-06-27 | 63.30 | $65.25 | 291100 |
| 2025-06-26 | 63.00 | $64.92 | 185748 |
| 2025-06-25 | 62.72 | $64.18 | 105396 |
| 2025-06-24 | 62.50 | $65.63 | 119500 |
| 2025-06-23 | 62.11 | $65.61 | 168300 |
| 2025-06-20 | 61.70 | $62.78 | 291129 |
| 2025-06-18 | 61.56 | $62.32 | 296000 |
| 2025-06-17 | 61.47 | $60.13 | 259416 |
| 2025-06-16 | 61.62 | $61.14 | 222614 |
| 2025-06-13 | 61.70 | $62.73 | 145100 |
| 2025-06-12 | 61.65 | $64.29 | 126682 |
| 2025-06-11 | 61.44 | $62.99 | 129000 |
| 2025-06-10 | 61.38 | $62.13 | 83700 |
| 2025-06-09 | 61.41 | $61.61 | 162500 |
| 2025-06-06 | 61.49 | $61.47 | 84000 |
| 2025-06-05 | 61.61 | $60.85 | 275511 |
| 2025-06-04 | 61.80 | $60.12 | 128400 |
| 2025-06-03 | 62.08 | $60.57 | 226746 |
| 2025-06-02 | 62.35 | $59.82 | 192629 |
| 2025-05-30 | 62.72 | $60.34 | 296418 |
| 2025-05-29 | 63.06 | $60.18 | 202600 |
| 2025-05-28 | 63.45 | $59.94 | 267600 |
| 2025-05-27 | 63.88 | $61.66 | 358814 |
| 2025-05-23 | 64.16 | $60.74 | 179200 |
| 2025-05-22 | 64.55 | $60.82 | 192810 |
| 2025-05-21 | 64.96 | $62.11 | 264100 |
| 2025-05-20 | 65.26 | $64.63 | 142800 |
| 2025-05-19 | 65.33 | $66.02 | 119800 |
| 2025-05-16 | 65.26 | $66.39 | 138400 |
| 2025-05-15 | 65.15 | $66.04 | 72600 |
| 2025-05-14 | 65.07 | $64.91 | 146400 |
| 2025-05-13 | 65.10 | $65.38 | 134733 |
| 2025-05-12 | 65.09 | $64.73 | 104600 |
| 2025-05-09 | 65.14 | $63.74 | 155700 |
| 2025-05-08 | 65.30 | $64.54 | 164629 |
| 2025-05-07 | 65.39 | $64.49 | 113600 |
| 2025-05-06 | 65.49 | $64.98 | 81100 |
| 2025-05-05 | 65.53 | $65.68 | 86936 |
| 2025-05-02 | 65.52 | $66.97 | 115900 |
| 2025-05-01 | 65.39 | $65.06 | 115340 |
| 2025-04-30 | 65.49 | $65.48 | 166734 |
| 2025-04-29 | 65.57 | $65.20 | 128118 |
| 2025-04-28 | 65.70 | $64.96 | 112000 |
| 2025-04-25 | 65.90 | $64.69 | 114128 |
| 2025-04-24 | 66.15 | $65.51 | 170000 |
| 2025-04-23 | 66.36 | $66.76 | 165345 |
| 2025-04-22 | 66.47 | $65.78 | 164900 |
| 2025-04-21 | 66.71 | $64.00 | 125314 |
| 2025-04-17 | 67.14 | $65.28 | 118400 |
| 2025-04-16 | 67.48 | $65.16 | 91700 |
| 2025-04-15 | 67.86 | $66.26 | 142530 |
| 2025-04-14 | 68.15 | $66.55 | 115014 |
| 2025-04-11 | 68.44 | $65.09 | 89308 |
| 2025-04-10 | 68.89 | $65.66 | 125641 |
| 2025-04-09 | 69.32 | $66.71 | 199625 |
| 2025-04-08 | 69.67 | $64.10 | 229922 |
| 2025-04-07 | 70.30 | $64.06 | 249721 |
| 2025-04-04 | 70.94 | $67.08 | 291627 |
| 2025-04-03 | 71.31 | $69.56 | 144200 |
| 2025-04-02 | 71.44 | $72.65 | 87946 |
| 2025-04-01 | 71.27 | $71.70 | 89800 |
| 2025-03-31 | 71.17 | $71.35 | 166205 |
| 2025-03-28 | 71.11 | $71.67 | 119615 |
| 2025-03-27 | 71.00 | $72.60 | 136500 |
| 2025-03-26 | 70.80 | $71.52 | 147500 |
| 2025-03-25 | 70.70 | $72.01 | 139900 |
| 2025-03-24 | 70.54 | $72.00 | 120500 |
| 2025-03-21 | 70.38 | $70.24 | 598400 |
| 2025-03-20 | 70.37 | $70.92 | 141800 |
| 2025-03-19 | 70.29 | $70.38 | 154412 |
| 2025-03-18 | 70.25 | $70.64 | 105600 |
| 2025-03-17 | 70.18 | $71.41 | 120242 |
| 2025-03-14 | 70.02 | $71.62 | 85700 |
| 2025-03-13 | 69.83 | $70.74 | 145200 |
| 2025-03-12 | 69.70 | $70.96 | 201500 |
| 2025-03-11 | 69.54 | $70.70 | 426500 |
| 2025-03-10 | 69.38 | $67.38 | 185023 |
| 2025-03-07 | 69.54 | $68.84 | 196800 |
| 2025-03-06 | 69.56 | $69.25 | 288642 |
| 2025-03-05 | 69.52 | $70.73 | 290227 |
| 2025-03-04 | 69.31 | $68.83 | 129136 |
| 2025-03-03 | 69.26 | $70.35 | 214900 |
| 2025-02-28 | 69.04 | $71.20 | 232117 |
| 2025-02-27 | 68.72 | $69.73 | 212406 |
| 2025-02-26 | 68.51 | $70.69 | 205000 |
| 2025-02-25 | 68.17 | $70.96 | 252200 |
| 2025-02-24 | 67.79 | $69.63 | 227408 |
| 2025-02-21 | 67.51 | $68.95 | 255838 |
| 2025-02-20 | 67.27 | $68.45 | 126600 |
| 2025-02-19 | 67.06 | $68.59 | 135506 |
| 2025-02-18 | 66.82 | $68.53 | 191226 |
| 2025-02-14 | 66.57 | $68.54 | 115000 |
| 2025-02-13 | 66.30 | $68.47 | 145600 |
| 2025-02-12 | 66.01 | $67.32 | 218600 |
| 2025-02-11 | 65.80 | $67.95 | 195600 |
| 2025-02-10 | 65.49 | $66.71 | 196800 |
| 2025-02-07 | 65.26 | $67.24 | 270600 |
| 2025-02-06 | 64.96 | $68.27 | 235414 |
| 2025-02-05 | 64.55 | $65.70 | 187843 |
| 2025-02-04 | 64.38 | $64.59 | 98600 |
| 2025-02-03 | 64.32 | $64.61 | 180832 |
| 2025-01-31 | 64.27 | $65.19 | 143900 |
| 2025-01-30 | 64.17 | $65.47 | 118242 |
| 2025-01-29 | 64.06 | $64.27 | 96400 |
| 2025-01-28 | 64.09 | $64.81 | 97322 |
| 2025-01-27 | 64.09 | $65.69 | 118148 |
| 2025-01-24 | 64.03 | $64.23 | 105700 |
| 2025-01-23 | 64.13 | $63.96 | 202000 |
| 2025-01-22 | 64.29 | $64.53 | 172800 |
| 2025-01-21 | 64.41 | $65.31 | 181000 |
| 2025-01-17 | 64.48 | $65.08 | 166101 |
| 2025-01-16 | 64.61 | $64.69 | 207100 |
| 2025-01-15 | 64.82 | $62.50 | 376600 |
| 2025-01-14 | 65.30 | $61.28 | 293600 |
| 2025-01-13 | 65.96 | $59.55 | 306743 |
| 2025-01-10 | 66.85 | $60.02 | 278300 |
| 2025-01-08 | 67.76 | $62.39 | 285023 |
| 2025-01-07 | 68.51 | $64.30 | 240300 |
| 2025-01-06 | 69.14 | $65.82 | 224700 |
| 2025-01-03 | 69.66 | $66.41 | 269133 |
| 2025-01-02 | 70.17 | $65.83 | 140400 |
| 2024-12-31 | 70.78 | $67.49 | 109500 |
| 2024-12-30 | 71.27 | $67.87 | 257541 |
| 2024-12-27 | 71.77 | $69.05 | 93470 |
| 2024-12-26 | 72.18 | $70.34 | 152500 |
| 2024-12-24 | 72.49 | $70.27 | 57600 |
| 2024-12-23 | 72.83 | $69.56 | 154950 |
| 2024-12-20 | 73.27 | $70.00 | 449823 |
| 2024-12-19 | 73.68 | $68.77 | 147835 |
| 2024-12-18 | 74.23 | $69.61 | 223400 |
| 2024-12-17 | 74.71 | $72.94 | 110600 |
| 2024-12-16 | 74.88 | $74.42 | 124800 |
| 2024-12-13 | 74.90 | $74.60 | 167916 |
| 2024-12-12 | 74.89 | $74.20 | 129975 |
| 2024-12-11 | 74.92 | $73.54 | 184900 |
| 2024-12-10 | 75.00 | $74.22 | 244600 |
| 2024-12-09 | 75.01 | $77.18 | 470030 |
| 2024-12-06 | 74.72 | $75.16 | 119853 |
| 2024-12-05 | 74.60 | $74.88 | 105800 |
| 2024-12-04 | 74.49 | $75.04 | 99100 |
| 2024-12-03 | 74.33 | $75.56 | 73670 |
| 2024-12-02 | 74.09 | $76.37 | 165400 |
| 2024-11-29 | 73.73 | $75.09 | 66007 |
| 2024-11-27 | 73.46 | $75.46 | 69800 |
| 2024-11-26 | 73.13 | $75.12 | 122901 |
| 2024-11-25 | 72.80 | $76.23 | 201300 |
| 2024-11-22 | 72.33 | $74.64 | 139407 |
| 2024-11-21 | 71.99 | $73.79 | 110928 |
| 2024-11-20 | 71.71 | $72.35 | 145700 |
| 2024-11-19 | 71.55 | $73.03 | 103200 |
| 2024-11-18 | 71.30 | $72.82 | 108300 |
| 2024-11-15 | 71.05 | $73.40 | 101800 |
| 2024-11-14 | 70.73 | $72.52 | 77300 |
| 2024-11-13 | 70.48 | $72.88 | 140800 |
| 2024-11-12 | 70.20 | $72.37 | 97000 |
| 2024-11-11 | 69.95 | $72.74 | 107900 |
| 2024-11-08 | 69.65 | $72.37 | 135900 |
| 2024-11-07 | 69.37 | $71.05 | 125900 |
| 2024-11-06 | 69.19 | $71.86 | 279509 |
| 2024-11-05 | 68.92 | $68.91 | 182046 |
| 2024-11-04 | 68.93 | $67.63 | 129700 |
| 2024-11-01 | 69.07 | $67.35 | 102820 |
| 2024-10-31 | 69.26 | $68.80 | 86247 |
| 2024-10-30 | 69.32 | $69.25 | 119849 |
| 2024-10-29 | 69.36 | $69.00 | 85900 |
| 2024-10-28 | 69.44 | $69.55 | 134534 |
| 2024-10-25 | 69.49 | $69.03 | 132500 |
| 2024-10-24 | 69.62 | $71.43 | 219100 |
| 2024-10-23 | 69.52 | $67.37 | 132500 |
| 2024-10-22 | 69.84 | $67.97 | 158768 |
| 2024-10-21 | 70.13 | $67.80 | 126100 |
| 2024-10-18 | 70.47 | $70.42 | 89134 |
| 2024-10-17 | 70.58 | $71.25 | 111432 |
| 2024-10-16 | 70.63 | $71.30 | 126300 |
| 2024-10-15 | 70.70 | $70.05 | 195400 |
| 2024-10-14 | 70.91 | $69.14 | 126800 |
| 2024-10-11 | 71.24 | $69.21 | 268910 |
| 2024-10-10 | 71.59 | $67.24 | 163900 |
| 2024-10-09 | 72.15 | $67.83 | 162627 |
| 2024-10-08 | 72.66 | $68.73 | 136633 |
| 2024-10-07 | 73.10 | $69.19 | 198600 |
| 2024-10-04 | 73.52 | $71.39 | 165400 |
| 2024-10-03 | 73.73 | $71.97 | 171735 |
| 2024-10-02 | 73.89 | $73.00 | 285847 |
| 2024-10-01 | 73.95 | $72.75 | 166200 |
| 2024-09-30 | 74.04 | $74.74 | 137000 |
| 2024-09-27 | 73.94 | $74.34 | 142500 |
| 2024-09-26 | 73.87 | $73.17 | 258800 |
| 2024-09-25 | 73.92 | $73.25 | 92242 |
| 2024-09-24 | 73.95 | $73.60 | 114300 |
| 2024-09-23 | 73.95 | $74.53 | 170129 |
| 2024-09-20 | 73.86 | $74.85 | 479100 |
| 2024-09-19 | 73.71 | $75.62 | 117100 |
| 2024-09-18 | 73.47 | $75.34 | 152200 |
| 2024-09-17 | 73.23 | $75.43 | 204500 |
| 2024-09-16 | 72.97 | $75.00 | 119825 |
| 2024-09-13 | 72.73 | $76.01 | 284325 |
| 2024-09-12 | 72.36 | $71.50 | 113100 |
| 2024-09-11 | 72.42 | $70.33 | 102700 |
| 2024-09-10 | 72.58 | $71.46 | 126142 |
| 2024-09-09 | 72.62 | $71.96 | 269714 |
| 2024-09-06 | 72.61 | $72.88 | 130900 |
| 2024-09-05 | 72.49 | $73.39 | 107404 |
| 2024-09-04 | 72.30 | $73.66 | 168414 |
| 2024-09-03 | 72.05 | $72.95 | 105800 |
| 2024-08-30 | 71.86 | $73.91 | 153100 |
| 2024-08-29 | 71.54 | $73.71 | 110537 |
| 2024-08-28 | 71.22 | $73.53 | 138700 |
| 2024-08-27 | 70.91 | $72.28 | 102000 |
| 2024-08-26 | 70.70 | $73.87 | 223900 |
| 2024-08-23 | 70.33 | $73.01 | 157295 |
| 2024-08-22 | 70.05 | $70.64 | 101338 |
| 2024-08-21 | 69.99 | $71.28 | 88400 |
| 2024-08-20 | 69.88 | $70.41 | 58114 |
| 2024-08-19 | 69.88 | $71.29 | 86013 |
| 2024-08-16 | 69.79 | $70.89 | 150724 |
| 2024-08-15 | 69.73 | $70.13 | 120113 |
| 2024-08-14 | 69.75 | $70.09 | 131600 |
| 2024-08-13 | 69.77 | $69.74 | 145147 |
| 2024-08-12 | 69.83 | $68.46 | 137100 |
| 2024-08-09 | 70.02 | $69.78 | 85045 |
| 2024-08-08 | 70.07 | $69.54 | 107940 |
| 2024-08-07 | 70.13 | $68.48 | 89400 |
| 2024-08-06 | 70.28 | $68.21 | 181031 |
| 2024-08-05 | 70.42 | $68.48 | 228200 |
| 2024-08-02 | 70.50 | $68.39 | 166900 |
| 2024-08-01 | 70.56 | $68.79 | 164635 |
| 2024-07-31 | 70.56 | $70.70 | 222222 |
| 2024-07-30 | 70.32 | $70.48 | 233500 |
| 2024-07-29 | 70.07 | $70.65 | 164541 |
| 2024-07-26 | 69.77 | $73.25 | 225248 |
| 2024-07-25 | 69.15 | $72.33 | 510111 |
| 2024-07-24 | 68.57 | $73.16 | 354030 |
| 2024-07-23 | 67.84 | $73.78 | 210027 |
| 2024-07-22 | 67.00 | $71.67 | 168715 |
| 2024-07-19 | 66.32 | $70.05 | 162500 |
| 2024-07-18 | 65.75 | $69.48 | 136400 |
| 2024-07-17 | 65.20 | $71.08 | 203300 |
| 2024-07-16 | 64.45 | $71.33 | 308200 |
| 2024-07-15 | 63.64 | $68.87 | 290100 |
| 2024-07-12 | 63.02 | $67.77 | 180206 |
| 2024-07-11 | 62.48 | $67.17 | 268243 |
| 2024-07-10 | 61.96 | $63.87 | 103600 |
| 2024-07-09 | 61.74 | $62.47 | 180706 |
| 2024-07-08 | 61.64 | $62.51 | 132148 |
| 2024-07-05 | 61.55 | $61.23 | 140223 |
| 2024-07-03 | 61.58 | $62.17 | 73729 |
| 2024-07-02 | 61.53 | $61.86 | 193500 |
| 2024-07-01 | 61.51 | $62.24 | 152115 |
| 2024-06-28 | 61.46 | $62.08 | 495100 |
| 2024-06-27 | 61.44 | $61.12 | 117010 |
| 2024-06-26 | 61.51 | $59.61 | 150723 |
| 2024-06-25 | 61.75 | $60.72 | 108714 |
| 2024-06-24 | 61.91 | $62.40 | 268800 |
| 2024-06-21 | 61.90 | $61.47 | 333643 |
| 2024-06-20 | 62.01 | $61.98 | 115400 |
| 2024-06-18 | 62.08 | $62.22 | 275012 |
| 2024-06-17 | 62.14 | $61.65 | 147816 |
| 2024-06-14 | 62.27 | $61.52 | 88745 |
| 2024-06-13 | 62.43 | $61.78 | 122634 |
| 2024-06-12 | 62.58 | $61.39 | 233037 |
| 2024-06-11 | 62.77 | $60.07 | 160500 |
| 2024-06-10 | 63.10 | $60.67 | 180639 |
| 2024-06-07 | 63.38 | $61.47 | 68714 |
| 2024-06-06 | 63.61 | $62.31 | 141347 |
| 2024-06-05 | 63.75 | $63.07 | 124919 |
| 2024-06-04 | 63.82 | $62.64 | 107930 |
| 2024-06-03 | 63.93 | $63.19 | 164900 |
| 2024-05-31 | 63.99 | $63.31 | 153800 |
| 2024-05-30 | 64.04 | $63.53 | 323700 |
| 2024-05-29 | 64.06 | $63.05 | 132500 |
| 2024-05-28 | 64.11 | $64.28 | 97232 |
| 2024-05-24 | 64.05 | $64.52 | 132800 |
| 2024-05-23 | 63.95 | $63.38 | 145731 |
| 2024-05-22 | 63.95 | $64.67 | 193636 |
| 2024-05-21 | 63.82 | $66.29 | 148400 |
| 2024-05-20 | 63.52 | $64.89 | 99700 |
| 2024-05-17 | 63.35 | $64.65 | 129016 |
| 2024-05-16 | 63.18 | $64.39 | 129015 |
| 2024-05-15 | 63.00 | $64.24 | 118312 |
| 2024-05-14 | 62.82 | $63.33 | 134845 |
| 2024-05-13 | 62.70 | $63.00 | 117700 |
| 2024-05-10 | 62.60 | $63.26 | 121403 |
| 2024-05-09 | 62.45 | $63.86 | 149400 |
| 2024-05-08 | 62.23 | $62.43 | 119800 |
| 2024-05-07 | 62.14 | $63.46 | 134300 |
| 2024-05-06 | 61.95 | $63.02 | 131700 |
| 2024-05-03 | 61.81 | $63.11 | 77734 |
| 2024-05-02 | 61.66 | $62.40 | 116047 |
| 2024-05-01 | 61.58 | $61.70 | 202800 |
| 2024-04-30 | 61.59 | $62.01 | 134800 |
| 2024-04-29 | 61.56 | $63.12 | 169303 |
| 2024-04-26 | 61.44 | $62.45 | 160625 |
| 2024-04-25 | 61.40 | $61.64 | 318700 |
| 2024-04-24 | 61.43 | $62.95 | 162900 |
| 2024-04-23 | 61.34 | $63.60 | 180500 |
| 2024-04-22 | 61.17 | $62.44 | 270600 |
| 2024-04-19 | 61.11 | $60.52 | 215200 |
| 2024-04-18 | 61.25 | $59.20 | 140818 |
| 2024-04-17 | 61.52 | $58.64 | 157436 |
| 2024-04-16 | 61.86 | $58.83 | 145000 |
| 2024-04-15 | 62.17 | $59.51 | 185900 |
| 2024-04-12 | 62.43 | $59.99 | 173829 |
| 2024-04-11 | 62.64 | $60.41 | 306300 |
| 2024-04-10 | 62.81 | $59.62 | 323331 |
| 2024-04-09 | 63.07 | $64.17 | 149315 |
| 2024-04-08 | 62.88 | $64.29 | 92412 |
| 2024-04-05 | 62.66 | $63.49 | 140645 |
| 2024-04-04 | 62.51 | $63.50 | 197934 |
| 2024-04-03 | 62.36 | $64.13 | 255525 |
| 2024-04-02 | 62.13 | $63.28 | 243000 |
| 2024-04-01 | 61.99 | $64.03 | 232500 |
| 2024-03-28 | 61.76 | $65.06 | 701104 |
| 2024-03-27 | 61.43 | $62.79 | 140206 |
| 2024-03-26 | 61.31 | $61.44 | 115042 |
| 2024-03-25 | 61.32 | $61.50 | 204800 |
| 2024-03-22 | 61.32 | $62.39 | 258240 |
| 2024-03-21 | 61.24 | $63.02 | 244500 |
| 2024-03-20 | 61.08 | $61.27 | 204629 |
| 2024-03-19 | 61.09 | $59.77 | 140846 |
| 2024-03-18 | 61.25 | $59.33 | 260100 |
| 2024-03-15 | 61.47 | $60.62 | 1.2M |
| 2024-03-14 | 61.58 | $59.84 | 300123 |
| 2024-03-13 | 61.77 | $61.36 | 170907 |
| 2024-03-12 | 61.81 | $60.75 | 131434 |
| 2024-03-11 | 61.92 | $61.25 | 198400 |
| 2024-03-08 | 61.97 | $61.27 | 318126 |
| 2024-03-07 | 62.02 | $62.00 | 231710 |
| 2024-03-06 | 61.99 | $62.78 | 236500 |
| 2024-03-05 | 61.87 | $61.88 | 183736 |
| 2024-03-04 | 61.83 | $62.30 | 288300 |
| 2024-03-01 | 61.76 | $63.23 | 171900 |
| 2024-02-29 | 61.59 | $62.98 | 155810 |
| 2024-02-28 | 61.44 | $61.61 | 138300 |
| 2024-02-27 | 61.43 | $61.59 | 167900 |
| 2024-02-26 | 61.43 | $61.35 | 122328 |
| 2024-02-23 | 61.45 | $61.36 | 146306 |
| 2024-02-22 | 61.48 | $60.53 | 215748 |
| 2024-02-21 | 61.59 | $62.05 | 161300 |
| 2024-02-20 | 61.54 | $61.54 | 142032 |
| 2024-02-16 | 61.54 | $62.15 | 164010 |
| 2024-02-15 | 61.47 | $63.21 | 244600 |
| 2024-02-14 | 61.26 | $61.11 | 244506 |
| 2024-02-13 | 61.24 | $60.88 | 372700 |
| 2024-02-12 | 61.23 | $62.63 | 238700 |
| 2024-02-09 | 61.03 | $60.37 | 225900 |
| 2024-02-08 | 61.03 | $59.76 | 401300 |
| 2024-02-07 | 61.08 | $59.61 | 284600 |
| 2024-02-06 | 61.14 | $60.52 | 202800 |
| 2024-02-05 | 61.11 | $61.37 | 176700 |
| 2024-02-02 | 60.98 | $62.32 | 104720 |
| 2024-02-01 | 60.75 | $62.34 | 128800 |
| 2024-01-31 | 60.48 | $61.66 | 231722 |
| 2024-01-30 | 60.26 | $63.42 | 97920 |
| 2024-01-29 | 59.86 | $63.50 | 122600 |
| 2024-01-26 | 59.42 | $62.21 | 106019 |
| 2024-01-25 | 59.10 | $61.54 | 210900 |
| 2024-01-24 | 58.83 | $61.16 | 250600 |
| 2024-01-23 | 58.58 | $60.35 | 201756 |
| 2024-01-22 | 58.39 | $60.41 | 224200 |
| 2024-01-19 | 58.19 | $58.86 | 190339 |
| 2024-01-18 | 58.12 | $57.49 | 361724 |
| 2024-01-17 | 58.18 | $57.29 | 199847 |
| 2024-01-16 | 58.24 | $57.85 | 145800 |
| 2024-01-12 | 58.26 | $58.27 | 209700 |
| 2024-01-11 | 58.21 | $57.95 | 226100 |
| 2024-01-10 | 58.18 | $57.91 | 278837 |
| 2024-01-09 | 58.14 | $58.74 | 151400 |
| 2024-01-08 | 57.99 | $59.35 | 171800 |
| 2024-01-05 | 57.76 | $58.13 | 225123 |
| 2024-01-04 | 57.61 | $57.78 | 187303 |
| 2024-01-03 | 57.47 | $57.38 | 349900 |
| 2024-01-02 | 57.35 | $58.01 | 227400 |
| 2023-12-29 | 57.12 | $58.75 | 173900 |
| 2023-12-28 | 56.77 | $59.41 | 141300 |
| 2023-12-27 | 56.29 | $59.56 | 114000 |
| 2023-12-26 | 55.74 | $59.16 | 105026 |
| 2023-12-22 | 55.17 | $58.25 | 164300 |
| 2023-12-21 | 54.63 | $57.80 | 147725 |
| 2023-12-20 | 54.07 | $57.01 | 504328 |
| 2023-12-19 | 53.53 | $56.96 | 273000 |
| 2023-12-18 | 52.94 | $55.65 | 167400 |
| 2023-12-15 | 52.43 | $56.44 | 626300 |
| 2023-12-14 | 51.79 | $57.04 | 319000 |
| 2023-12-13 | 51.04 | $55.28 | 500014 |
| 2023-12-12 | 50.41 | $54.04 | 1.1M |
| 2023-12-11 | 49.85 | $53.94 | 218400 |
| 2023-12-08 | 49.26 | $53.77 | 164225 |
| 2023-12-07 | 48.64 | $53.38 | 294746 |
| 2023-12-06 | 48.02 | $52.59 | 253000 |
| 2023-12-05 | 47.43 | $52.37 | 173909 |
| 2023-12-04 | 46.84 | $52.67 | 378532 |
| 2023-12-01 | 46.19 | $47.93 | 112400 |
| 2023-11-30 | 45.97 | $47.25 | 157305 |
| 2023-11-29 | 45.82 | $46.75 | 166301 |
| 2023-11-28 | 45.69 | $47.18 | 144200 |
| 2023-11-27 | 45.50 | $47.21 | 160244 |
| 2023-11-24 | 45.29 | $45.84 | 26100 |
| 2023-11-22 | 45.19 | $45.50 | 109300 |
| 2023-11-21 | 45.10 | $45.17 | 76600 |
| 2023-11-20 | 45.01 | $45.72 | 110000 |
| 2023-11-17 | 44.84 | $45.63 | 142700 |
| 2023-11-16 | 44.64 | $45.19 | 142300 |
| 2023-11-15 | 44.47 | $45.79 | 127200 |
| 2023-11-14 | 44.22 | $45.66 | 184300 |
| 2023-11-13 | 43.97 | $44.10 | 121102 |
| 2023-11-10 | 43.85 | $44.79 | 96500 |
| 2023-11-09 | 43.66 | $44.51 | 103000 |
| 2023-11-08 | 43.48 | $44.86 | 152533 |
| 2023-11-07 | 43.25 | $44.68 | 149408 |
| 2023-11-06 | 43.03 | $45.84 | 115600 |
| 2023-11-03 | 42.68 | $46.97 | 179549 |
| 2023-11-02 | 42.21 | $45.44 | 154400 |
| 2023-11-01 | 41.86 | $44.78 | 116300 |
| 2023-10-31 | 41.56 | $43.67 | 138117 |
| 2023-10-30 | 41.36 | $42.88 | 145200 |
| 2023-10-27 | 41.23 | $42.79 | 316345 |
| 2023-10-26 | 41.12 | $42.56 | 420300 |
| 2023-10-25 | 41.03 | $39.01 | 257404 |
| 2023-10-24 | 41.32 | $39.47 | 140140 |
| 2023-10-23 | 41.58 | $39.60 | 276708 |
| 2023-10-20 | 41.85 | $39.61 | 218131 |
| 2023-10-19 | 42.14 | $40.18 | 381000 |
| 2023-10-18 | 42.40 | $41.91 | 115901 |
| 2023-10-17 | 42.51 | $42.42 | 163000 |
| 2023-10-16 | 42.58 | $42.43 | 127733 |
| 2023-10-13 | 42.67 | $41.61 | 120736 |
| 2023-10-12 | 42.85 | $41.79 | 129613 |
| 2023-10-11 | 43.04 | $42.10 | 148300 |
| 2023-10-10 | 43.21 | $41.96 | 120300 |
| 2023-10-09 | 43.41 | $42.34 | 144000 |
| 2023-10-06 | 43.60 | $42.51 | 172000 |
| 2023-10-05 | 43.78 | $42.36 | 136100 |
| 2023-10-04 | 43.99 | $42.00 | 324232 |
| 2023-10-03 | 44.26 | $41.79 | 301600 |
| 2023-10-02 | 44.57 | $42.08 | 206600 |
| 2023-09-29 | 44.88 | $43.80 | 128000 |
| 2023-09-28 | 45.04 | $44.86 | 200406 |
| 2023-09-27 | 45.10 | $44.50 | 135633 |
| 2023-09-26 | 45.21 | $44.45 | 225500 |
| 2023-09-25 | 45.33 | $44.37 | 112715 |
| 2023-09-22 | 45.45 | $44.05 | 170300 |
| 2023-09-21 | 45.62 | $44.36 | 118000 |
| 2023-09-20 | 45.75 | $44.94 | 180100 |
| 2023-09-19 | 45.83 | $45.89 | 212213 |
| 2023-09-18 | 45.81 | $45.30 | 118100 |
| 2023-09-15 | 45.85 | $45.21 | 472900 |
| 2023-09-14 | 45.90 | $45.98 | 117137 |
| 2023-09-13 | 45.88 | $45.36 | 105957 |
| 2023-09-12 | 45.92 | $45.82 | 114400 |
| 2023-09-11 | 45.91 | $45.79 | 175200 |
| 2023-09-08 | 45.92 | $45.19 | 206121 |
| 2023-09-07 | 45.99 | $46.27 | 231234 |
| 2023-09-06 | 45.96 | $46.39 | 168900 |
| 2023-09-05 | 45.94 | $46.42 | 171515 |
| 2023-09-01 | 45.92 | $47.82 | 119410 |
| 2023-08-31 | 45.76 | $46.32 | 110215 |
| 2023-08-30 | 45.75 | $46.21 | 79406 |
| 2023-08-29 | 45.76 | $46.21 | 101715 |
| 2023-08-28 | 45.77 | $45.81 | 133700 |
| 2023-08-25 | 45.82 | $44.45 | 138722 |
| 2023-08-24 | 46.02 | $45.28 | 111849 |
| 2023-08-23 | 46.14 | $44.80 | 100100 |
| 2023-08-22 | 46.32 | $44.47 | 120938 |
| 2023-08-21 | 46.55 | $44.87 | 107700 |
| 2023-08-18 | 46.74 | $45.32 | 208800 |
| 2023-08-17 | 46.89 | $46.58 | 237838 |
| 2023-08-16 | 46.91 | $45.83 | 197900 |
| 2023-08-15 | 47.00 | $45.12 | 205219 |
| 2023-08-14 | 47.16 | $46.35 | 197203 |
| 2023-08-11 | 47.18 | $47.14 | 196309 |
| 2023-08-10 | 47.10 | $47.00 | 121100 |
| 2023-08-09 | 47.03 | $47.93 | 91400 |
| 2023-08-08 | 46.83 | $48.21 | 68725 |
| 2023-08-07 | 46.58 | $48.37 | 105900 |
| 2023-08-04 | 46.27 | $47.58 | 152900 |
| 2023-08-03 | 46.01 | $46.73 | 112143 |
| 2023-08-02 | 45.79 | $47.26 | 103400 |
| 2023-08-01 | 45.50 | $47.29 | 154900 |
| 2023-07-31 | 45.17 | $47.13 | 96945 |
| 2023-07-28 | 44.83 | $46.92 | 133708 |
| 2023-07-27 | 44.49 | $47.07 | 258924 |
| 2023-07-26 | 44.10 | $46.89 | 177000 |
| 2023-07-25 | 43.69 | $46.26 | 249609 |
| 2023-07-24 | 43.33 | $46.65 | 153900 |
| 2023-07-21 | 42.91 | $45.70 | 176130 |
| 2023-07-20 | 42.56 | $45.36 | 148733 |
| 2023-07-19 | 42.24 | $44.88 | 100437 |
| 2023-07-18 | 41.95 | $43.89 | 178905 |
| 2023-07-17 | 41.76 | $43.18 | 144441 |
| 2023-07-14 | 41.63 | $42.87 | 114900 |
| 2023-07-13 | 41.53 | $43.91 | 228000 |
| 2023-07-12 | 41.33 | $41.83 | 99200 |
| 2023-07-11 | 41.33 | $40.88 | 136600 |
| 2023-07-10 | 41.43 | $40.66 | 131226 |
| 2023-07-07 | 41.57 | $40.67 | 133310 |
| 2023-07-06 | 41.73 | $40.14 | 108600 |
| 2023-07-05 | 41.95 | $41.01 | 146700 |
| 2023-07-03 | 42.11 | $41.54 | 68348 |
| 2023-06-30 | 42.23 | $41.14 | 204800 |
| 2023-06-29 | 42.41 | $40.96 | 290100 |
| 2023-06-28 | 42.62 | $40.94 | 214524 |
| 2023-06-27 | 42.86 | $41.05 | 314100 |
| 2023-06-26 | 43.11 | $41.93 | 251345 |
| 2023-06-23 | 43.29 | $41.19 | 594717 |
| 2023-06-22 | 43.55 | $43.08 | 113500 |
| 2023-06-21 | 43.63 | $43.54 | 151800 |
| 2023-06-20 | 43.67 | $43.60 | 141600 |
| 2023-06-16 | 43.70 | $43.23 | 390809 |
| 2023-06-15 | 43.78 | $42.66 | 124186 |
| 2023-06-14 | 43.91 | $41.98 | 142400 |
| 2023-06-13 | 44.11 | $43.30 | 139200 |
| 2023-06-12 | 44.19 | $43.20 | 145900 |
| 2023-06-09 | 44.28 | $43.55 | 136008 |
| 2023-06-08 | 44.32 | $43.73 | 199726 |
| 2023-06-07 | 44.34 | $44.49 | 397328 |
| 2023-06-06 | 44.28 | $44.30 | 206110 |
| 2023-06-05 | 44.23 | $43.74 | 199767 |
| 2023-06-02 | 44.23 | $44.92 | 255400 |
| 2023-06-01 | 44.09 | $44.63 | 164400 |
| 2023-05-31 | 43.97 | $44.84 | 248100 |
| 2023-05-30 | 43.81 | $46.12 | 143400 |
| 2023-05-26 | 43.50 | $44.91 | 130942 |
| 2023-05-25 | 43.30 | $44.47 | 151100 |
| 2023-05-24 | 43.12 | $44.16 | 123800 |
| 2023-05-23 | 42.95 | $43.96 | 125500 |
| 2023-05-22 | 42.79 | $43.31 | 122600 |
| 2023-05-19 | 42.67 | $43.69 | 156441 |
| 2023-05-18 | 42.51 | $44.24 | 132038 |
| 2023-05-17 | 42.28 | $43.65 | 127917 |
| 2023-05-16 | 42.09 | $43.11 | 136717 |
| 2023-05-15 | 41.95 | $43.17 | 139425 |
| 2023-05-12 | 41.79 | $42.63 | 106738 |
| 2023-05-11 | 41.68 | $42.53 | 183700 |
| 2023-05-10 | 41.57 | $42.54 | 103014 |
| 2023-05-09 | 41.46 | $42.35 | 138906 |
| 2023-05-08 | 41.35 | $42.25 | 210830 |
| 2023-05-05 | 41.24 | $42.05 | 203523 |
| 2023-05-04 | 41.13 | $40.76 | 363300 |
| 2023-05-03 | 41.14 | $41.88 | 244600 |
| 2023-05-02 | 41.03 | $41.41 | 340609 |
| 2023-05-01 | 40.95 | $41.57 | 249800 |
| 2023-04-28 | 40.86 | $41.65 | 228000 |
| 2023-04-27 | 40.74 | $41.15 | 443400 |
| 2023-04-26 | 40.67 | $40.30 | 227900 |
| 2023-04-25 | 40.66 | $39.91 | 112800 |
| 2023-04-24 | 40.70 | $40.91 | 122349 |
| 2023-04-21 | 40.62 | $41.40 | 154600 |
| 2023-04-20 | 40.49 | $41.14 | 135901 |
| 2023-04-19 | 40.36 | $41.18 | 195300 |
| 2023-04-18 | 40.23 | $41.42 | 180500 |
| 2023-04-17 | 40.05 | $41.62 | 136100 |
| 2023-04-14 | 39.83 | $41.21 | 193300 |
| 2023-04-13 | 39.63 | $41.55 | 237000 |
| 2023-04-12 | 39.39 | $41.00 | 187331 |
| 2023-04-11 | 39.18 | $39.93 | 101100 |
| 2023-04-10 | 39.07 | $39.41 | 186034 |
| 2023-04-06 | 39.01 | $39.37 | 101300 |
| 2023-04-05 | 38.96 | $38.91 | 134800 |
| 2023-04-04 | 38.96 | $39.02 | 197700 |
| 2023-04-03 | 38.96 | $39.73 | 177842 |
| 2023-03-31 | 38.88 | $40.35 | 208816 |
| 2023-03-30 | 38.76 | $39.47 | 193628 |
| 2023-03-29 | 38.72 | $39.15 | 260200 |
| 2023-03-28 | 38.74 | $39.08 | 186700 |
| 2023-03-27 | 38.77 | $39.24 | 207300 |
| 2023-03-24 | 38.81 | $38.72 | 205200 |
| 2023-03-23 | 38.92 | $37.84 | 219700 |
| 2023-03-22 | 39.14 | $38.41 | 289747 |
| 2023-03-21 | 39.32 | $39.36 | 398743 |
| 2023-03-20 | 39.44 | $37.93 | 381700 |
| 2023-03-17 | 39.73 | $36.38 | 1.2M |
| 2023-03-16 | 40.22 | $37.97 | 256100 |
| 2023-03-15 | 40.59 | $38.65 | 282110 |
| 2023-03-14 | 40.93 | $38.26 | 343200 |
| 2023-03-13 | 41.35 | $38.07 | 507146 |
| 2023-03-10 | 41.83 | $39.51 | 281022 |
| 2023-03-09 | 42.20 | $40.25 | 301200 |
| 2023-03-08 | 42.54 | $40.89 | 307500 |
| 2023-03-07 | 42.87 | $40.07 | 211123 |
| 2023-03-06 | 43.32 | $40.18 | 195634 |
| 2023-03-03 | 43.82 | $41.06 | 239500 |
| 2023-03-02 | 44.29 | $41.32 | 176600 |
| 2023-03-01 | 44.77 | $42.49 | 270336 |
| 2023-02-28 | 45.16 | $42.49 | 399000 |
| 2023-02-27 | 45.57 | $43.11 | 105700 |
| 2023-02-24 | 45.95 | $42.62 | 165240 |
| 2023-02-23 | 46.40 | $43.24 | 442600 |
| 2023-02-22 | 46.81 | $43.73 | 398400 |
| 2023-02-21 | 47.19 | $43.95 | 397028 |
| 2023-02-17 | 47.56 | $45.68 | 237419 |
| 2023-02-16 | 47.77 | $45.22 | 162130 |
| 2023-02-15 | 48.03 | $46.52 | 161900 |
| 2023-02-14 | 48.17 | $46.51 | 227738 |
| 2023-02-13 | 48.30 | $46.61 | 333100 |
| 2023-02-10 | 48.42 | $46.44 | 390921 |
| 2023-02-09 | 48.56 | $44.59 | 1.1M |
| 2023-02-08 | 48.89 | $50.19 | 209336 |
| 2023-02-07 | 48.66 | $50.73 | 181200 |
| 2023-02-06 | 48.35 | $50.81 | 244029 |
| 2023-02-03 | 48.01 | $51.51 | 246712 |
| 2023-02-02 | 47.56 | $50.97 | 255711 |
| 2023-02-01 | 47.14 | $49.61 | 401535 |
| 2023-01-31 | 46.82 | $47.77 | 199640 |
| 2023-01-30 | 46.65 | $46.64 | 202543 |
| 2023-01-27 | 46.58 | $47.76 | 192924 |
| 2023-01-26 | 46.36 | $47.79 | 177000 |
| 2023-01-25 | 46.12 | $48.00 | 468844 |
| 2023-01-24 | 45.84 | $47.05 | 180800 |
| 2023-01-23 | 45.62 | $47.32 | 346611 |
| 2023-01-20 | 45.35 | $46.35 | 330930 |
| 2023-01-19 | 45.16 | $45.88 | 286000 |
| 2023-01-18 | 45.00 | $46.00 | 318229 |
| 2023-01-17 | 44.80 | $45.95 | 127300 |
| 2023-01-13 | 44.59 | $46.49 | 312000 |
| 2023-01-12 | 44.32 | $47.03 | 159200 |
| 2023-01-11 | 43.99 | $46.18 | 196204 |
| 2023-01-10 | 43.72 | $45.40 | 153129 |
| 2023-01-09 | 43.52 | $44.94 | 180137 |
| 2023-01-06 | 43.35 | $45.81 | 130100 |
| 2023-01-05 | 43.08 | $44.03 | 144000 |
| 2023-01-04 | 42.98 | $45.02 | 225938 |
| 2023-01-03 | 42.78 | $43.63 | 193700 |
| 2022-12-30 | 42.70 | $42.73 | 151918 |
| 2022-12-29 | 42.71 | $43.21 | 197729 |
| 2022-12-28 | 42.68 | $41.58 | 177734 |
| 2022-12-27 | 42.82 | $42.93 | 126500 |
| 2022-12-23 | 42.83 | $42.31 | 76405 |
| 2022-12-22 | 42.90 | $42.27 | 152300 |
| 2022-12-21 | 42.97 | $43.25 | 185927 |
| 2022-12-20 | 42.94 | $42.22 | 269230 |
| 2022-12-19 | 43.00 | $41.61 | 273710 |
| 2022-12-16 | 43.12 | $42.43 | 1.0M |
| 2022-12-15 | 43.14 | $42.31 | 380900 |
| 2022-12-14 | 43.17 | $44.20 | 272700 |
| 2022-12-13 | 43.00 | $43.95 | 603407 |
| 2022-12-12 | 42.83 | $43.86 | 221907 |
| 2022-12-09 | 42.66 | $42.88 | 144119 |
| 2022-12-08 | 42.56 | $43.08 | 132942 |
| 2022-12-07 | 42.41 | $43.03 | 187633 |
| 2022-12-06 | 42.24 | $42.99 | 157000 |
| 2022-12-05 | 42.04 | $42.66 | 211836 |
| 2022-12-02 | 41.84 | $42.42 | 180800 |
| 2022-12-01 | 41.64 | $44.32 | 182000 |
| 2022-11-30 | 41.22 | $44.26 | 226600 |
| 2022-11-29 | 40.79 | $43.08 | 135600 |
| 2022-11-28 | 40.45 | $42.69 | 223500 |
| 2022-11-25 | 40.13 | $43.62 | 140100 |
| 2022-11-23 | 39.71 | $41.68 | 164331 |
| 2022-11-22 | 39.48 | $41.31 | 145200 |
| 2022-11-21 | 39.29 | $41.16 | 166803 |
| 2022-11-18 | 39.12 | $40.71 | 296335 |
| 2022-11-17 | 38.99 | $39.98 | 149611 |
| 2022-11-16 | 38.94 | $39.94 | 164000 |
| 2022-11-15 | 38.90 | $40.41 | 145900 |
| 2022-11-14 | 38.83 | $39.66 | 167800 |
| 2022-11-11 | 38.84 | $40.87 | 143100 |
| 2022-11-10 | 38.76 | $39.05 | 288509 |
| 2022-11-09 | 38.87 | $36.78 | 100400 |
| 2022-11-08 | 39.22 | $36.55 | 180237 |
| 2022-11-07 | 39.63 | $36.56 | 116836 |
| 2022-11-04 | 40.06 | $36.75 | 125400 |
| 2022-11-03 | 40.52 | $36.46 | 170935 |
| 2022-11-02 | 41.04 | $38.02 | 195600 |
| 2022-11-01 | 41.45 | $38.65 | 177308 |
| 2022-10-31 | 41.84 | $38.96 | 205938 |
| 2022-10-28 | 42.23 | $40.07 | 200700 |
| 2022-10-27 | 42.52 | $40.05 | 300200 |
| 2022-10-26 | 42.84 | $43.23 | 139200 |
| 2022-10-25 | 42.86 | $42.93 | 89434 |
| 2022-10-24 | 42.90 | $41.60 | 88634 |
| 2022-10-21 | 43.08 | $40.97 | 114300 |
| 2022-10-20 | 43.33 | $41.13 | 110832 |
| 2022-10-19 | 43.59 | $41.62 | 199100 |
| 2022-10-18 | 43.83 | $43.13 | 149200 |
| 2022-10-17 | 43.96 | $43.58 | 110000 |
| 2022-10-14 | 44.06 | $42.95 | 130700 |
| 2022-10-13 | 44.26 | $44.05 | 135707 |
| 2022-10-12 | 44.38 | $42.45 | 119530 |
| 2022-10-11 | 44.68 | $43.12 | 150200 |
| 2022-10-10 | 44.95 | $43.39 | 110343 |
| 2022-10-07 | 45.25 | $43.84 | 188000 |
| 2022-10-06 | 45.55 | $45.41 | 94200 |
| 2022-10-05 | 45.73 | $45.44 | 111800 |
| 2022-10-04 | 45.94 | $46.79 | 114900 |
| 2022-10-03 | 46.05 | $44.50 | 128200 |
| 2022-09-30 | 46.40 | $43.64 | 158026 |
| 2022-09-29 | 46.87 | $43.73 | 135747 |
| 2022-09-28 | 47.37 | $43.82 | 220400 |
| 2022-09-27 | 47.89 | $42.77 | 168200 |
| 2022-09-26 | 48.56 | $43.04 | 269800 |
| 2022-09-23 | 49.25 | $43.91 | 342906 |
| 2022-09-22 | 49.91 | $45.65 | 203915 |
| 2022-09-21 | 50.44 | $48.64 | 111023 |
| 2022-09-20 | 50.70 | $47.74 | 178600 |
| 2022-09-19 | 51.08 | $49.18 | 134900 |
| 2022-09-16 | 51.36 | $49.69 | 279900 |
| 2022-09-15 | 51.61 | $49.02 | 148327 |
| 2022-09-14 | 51.95 | $48.16 | 199100 |
| 2022-09-13 | 52.41 | $51.04 | 129700 |
| 2022-09-12 | 52.61 | $54.19 | 96100 |
| 2022-09-09 | 52.51 | $53.67 | 83100 |
| 2022-09-08 | 52.47 | $52.46 | 145231 |
| 2022-09-07 | 52.55 | $51.69 | 171109 |
| 2022-09-06 | 52.71 | $51.06 | 233300 |
| 2022-09-02 | 52.94 | $51.74 | 127236 |
| 2022-09-01 | 53.11 | $50.12 | 105700 |
| 2022-08-31 | 53.45 | $50.64 | 106730 |
| 2022-08-30 | 53.74 | $51.87 | 69500 |
| 2022-08-29 | 53.92 | $52.25 | 61100 |
| 2022-08-26 | 54.08 | $53.24 | 74138 |
| 2022-08-25 | 54.14 | $54.37 | 71444 |
| 2022-08-24 | 54.10 | $52.92 | 65200 |
| 2022-08-23 | 54.19 | $53.84 | 84700 |
| 2022-08-22 | 54.19 | $53.66 | 98900 |
| 2022-08-19 | 54.19 | $55.31 | 135925 |
| 2022-08-18 | 54.02 | $55.77 | 81137 |
| 2022-08-17 | 53.78 | $54.39 | 85745 |
| 2022-08-16 | 53.66 | $54.75 | 98806 |
| 2022-08-15 | 53.48 | $54.68 | 96400 |
| 2022-08-12 | 53.29 | $55.43 | 112834 |
| 2022-08-11 | 53.00 | $54.67 | 87614 |
| 2022-08-10 | 52.75 | $53.81 | 111424 |
| 2022-08-09 | 52.57 | $52.70 | 114300 |
| 2022-08-08 | 52.48 | $53.07 | 95300 |
| 2022-08-05 | 52.35 | $52.83 | 69431 |
| 2022-08-04 | 52.22 | $52.93 | 121100 |
| 2022-08-03 | 52.07 | $52.22 | 112410 |
| 2022-08-02 | 51.98 | $52.31 | 81332 |
| 2022-08-01 | 51.88 | $54.53 | 100800 |
| 2022-07-29 | 51.55 | $54.65 | 174820 |
| 2022-07-28 | 51.19 | $53.77 | 134400 |
| 2022-07-27 | 50.90 | $52.65 | 110400 |
| 2022-07-26 | 50.69 | $51.65 | 97400 |
| 2022-07-25 | 50.56 | $51.71 | 82500 |
| 2022-07-22 | 50.42 | $51.04 | 94400 |
| 2022-07-21 | 50.33 | $51.47 | 62207 |
| 2022-07-20 | 50.19 | $51.54 | 132900 |
| 2022-07-19 | 50.01 | $51.13 | 157700 |
| 2022-07-18 | 49.85 | $48.81 | 135415 |
| 2022-07-15 | 49.90 | $49.76 | 114100 |
| 2022-07-14 | 49.85 | $49.14 | 124000 |
| 2022-07-13 | 49.87 | $49.88 | 216900 |
| 2022-07-12 | 49.81 | $50.61 | 108919 |
| 2022-07-11 | 49.68 | $50.18 | 81631 |
| 2022-07-08 | 49.61 | $49.81 | 97400 |
| 2022-07-07 | 49.60 | $50.32 | 167100 |
| 2022-07-06 | 49.57 | $50.46 | 114400 |
| 2022-07-05 | 49.55 | $52.29 | 186000 |
| 2022-07-01 | 49.38 | $51.35 | 214200 |
| 2022-06-30 | 49.32 | $49.75 | 159634 |
| 2022-06-29 | 49.43 | $49.22 | 189338 |
| 2022-06-28 | 49.63 | $48.76 | 159700 |
| 2022-06-27 | 49.90 | $49.90 | 120302 |
| 2022-06-24 | 50.10 | $49.50 | 257200 |
| 2022-06-23 | 50.37 | $48.40 | 130129 |
| 2022-06-22 | 50.77 | $47.37 | 176700 |
| 2022-06-21 | 51.31 | $46.81 | 121700 |
| 2022-06-17 | 51.95 | $47.24 | 300400 |
| 2022-06-16 | 52.59 | $45.91 | 259835 |
| 2022-06-15 | 53.41 | $48.64 | 237500 |
| 2022-06-14 | 54.02 | $49.48 | 218100 |
| 2022-06-13 | 54.58 | $48.50 | 120600 |
| 2022-06-10 | 55.26 | $51.77 | 101744 |
| 2022-06-09 | 55.66 | $53.29 | 128100 |
| 2022-06-08 | 55.92 | $54.74 | 73719 |
| 2022-06-07 | 56.04 | $56.51 | 116147 |
| 2022-06-06 | 56.00 | $56.39 | 98344 |
| 2022-06-03 | 55.96 | $56.17 | 282107 |
| 2022-06-02 | 55.95 | $55.93 | 133418 |
| 2022-06-01 | 55.97 | $54.87 | 95135 |
| 2022-05-31 | 56.08 | $55.49 | 164800 |
| 2022-05-27 | 56.12 | $55.84 | 82000 |
| 2022-05-26 | 56.10 | $56.33 | 116900 |
| 2022-05-25 | 56.01 | $56.29 | 111800 |
| 2022-05-24 | 55.89 | $55.22 | 149814 |
| 2022-05-23 | 55.86 | $55.80 | 119500 |
| 2022-05-20 | 55.75 | $55.85 | 181915 |
| 2022-05-19 | 55.62 | $56.59 | 187900 |
| 2022-05-18 | 55.39 | $56.56 | 176931 |
| 2022-05-17 | 55.16 | $58.45 | 175700 |
| 2022-05-16 | 54.73 | $56.12 | 132800 |
| 2022-05-13 | 54.50 | $56.17 | 126317 |
| 2022-05-12 | 54.24 | $55.87 | 151824 |
| 2022-05-11 | 54.00 | $55.19 | 131612 |
| 2022-05-10 | 53.82 | $54.60 | 244132 |
| 2022-05-09 | 53.70 | $57.18 | 391400 |
| 2022-05-06 | 53.33 | $56.60 | 184126 |
| 2022-05-05 | 53.02 | $55.82 | 270200 |
| 2022-05-04 | 52.78 | $57.30 | 306738 |
| 2022-05-03 | 52.41 | $53.76 | 285200 |
| 2022-05-02 | 52.41 | $51.45 | 246465 |
| 2022-04-29 | 52.68 | $51.60 | 335900 |
| 2022-04-28 | 52.97 | $51.42 | 306830 |
| 2022-04-27 | 53.33 | $50.44 | 247400 |
| 2022-04-26 | 53.86 | $50.82 | 206317 |
| 2022-04-25 | 54.41 | $51.27 | 237349 |
| 2022-04-22 | 54.98 | $51.26 | 304700 |
| 2022-04-21 | 55.61 | $53.08 | 166900 |
| 2022-04-20 | 56.13 | $54.17 | 195400 |
| 2022-04-19 | 56.61 | $53.32 | 152028 |
| 2022-04-18 | 57.24 | $52.80 | 170226 |
| 2022-04-14 | 57.99 | $51.95 | 188349 |
| 2022-04-13 | 58.90 | $53.31 | 276321 |
| 2022-04-12 | 59.75 | $53.73 | 254400 |
| 2022-04-11 | 60.63 | $55.55 | 173624 |
| 2022-04-08 | 61.37 | $56.10 | 265913 |
| 2022-04-07 | 62.12 | $56.66 | 221536 |
| 2022-04-06 | 62.85 | $57.25 | 471150 |
| 2022-04-05 | 63.55 | $58.36 | 162207 |
| 2022-04-04 | 64.18 | $60.65 | 112008 |
| 2022-04-01 | 64.61 | $60.81 | 222904 |
| 2022-03-31 | 65.04 | $60.61 | 154900 |
| 2022-03-30 | 65.52 | $62.75 | 115530 |
| 2022-03-29 | 65.81 | $64.56 | 165000 |
| 2022-03-28 | 65.93 | $63.48 | 156600 |
| 2022-03-25 | 66.18 | $64.78 | 98500 |
| 2022-03-24 | 66.32 | $64.37 | 104407 |
| 2022-03-23 | 66.50 | $65.35 | 130000 |
| 2022-03-22 | 66.58 | $67.52 | 158213 |
| 2022-03-21 | 66.45 | $67.80 | 107300 |
| 2022-03-18 | 66.28 | $68.66 | 294200 |
| 2022-03-17 | 66.01 | $68.52 | 101809 |
| 2022-03-16 | 65.76 | $67.05 | 93600 |
| 2022-03-15 | 65.65 | $67.17 | 157200 |
| 2022-03-14 | 65.52 | $65.49 | 101500 |
| 2022-03-11 | 65.58 | $65.58 | 77300 |
| 2022-03-10 | 65.65 | $65.89 | 118802 |
| 2022-03-09 | 65.74 | $64.40 | 127200 |
| 2022-03-08 | 66.01 | $63.64 | 107500 |
| 2022-03-07 | 66.39 | $64.03 | 98303 |
| 2022-03-04 | 66.78 | $65.89 | 214611 |
| 2022-03-03 | 67.03 | $65.73 | 314100 |
| 2022-03-02 | 67.34 | $65.98 | 163917 |
| 2022-03-01 | 67.65 | $65.63 | 200428 |
| 2022-02-28 | 68.02 | $67.88 | 217600 |
| 2022-02-25 | 68.17 | $67.40 | 161434 |
| 2022-02-24 | 68.38 | $65.78 | 239300 |
| 2022-02-23 | 68.75 | $64.37 | 133942 |
| 2022-02-22 | 69.28 | $65.81 | 148306 |
| 2022-02-18 | 69.69 | $65.62 | 181039 |
| 2022-02-17 | 70.12 | $65.43 | 132300 |
| 2022-02-16 | 70.61 | $67.69 | 83800 |
| 2022-02-15 | 70.89 | $68.41 | 228600 |
| 2022-02-14 | 71.14 | $67.08 | 271804 |
| 2022-02-11 | 71.57 | $69.67 | 234325 |
| 2022-02-10 | 71.79 | $70.46 | 493802 |
| 2022-02-09 | 71.98 | $74.37 | 115440 |
| 2022-02-08 | 71.81 | $73.55 | 91200 |
| 2022-02-07 | 71.75 | $72.51 | 159900 |
| 2022-02-04 | 71.81 | $73.61 | 168600 |
| 2022-02-03 | 71.78 | $74.12 | 148015 |
| 2022-02-02 | 71.73 | $73.51 | 175718 |
| 2022-02-01 | 71.76 | $71.20 | 157400 |
| 2022-01-31 | 72.05 | $71.43 | 216009 |
| 2022-01-28 | 72.35 | $69.08 | 138300 |
| 2022-01-27 | 72.93 | $67.78 | 190300 |
| 2022-01-26 | 73.69 | $68.19 | 136535 |
| 2022-01-25 | 74.47 | $68.36 | 147518 |
| 2022-01-24 | 75.29 | $69.35 | 178600 |
| 2022-01-21 | 76.05 | $68.64 | 243300 |
| 2022-01-20 | 76.92 | $70.61 | 125300 |
| 2022-01-19 | 77.64 | $72.27 | 165601 |
| 2022-01-18 | 78.20 | $74.83 | 156500 |
| 2022-01-14 | 78.53 | $77.67 | 150100 |
| 2022-01-13 | 78.57 | $78.43 | 133900 |
| 2022-01-12 | 78.53 | $78.54 | 144400 |
| 2022-01-11 | 78.46 | $79.25 | 200100 |
| 2022-01-10 | 78.30 | $77.82 | 132515 |
| 2022-01-07 | 78.26 | $77.79 | 152802 |
| 2022-01-06 | 78.21 | $78.64 | 102247 |
| 2022-01-05 | 78.07 | $78.13 | 102800 |
| 2022-01-04 | 77.97 | $78.82 | 135509 |
| 2022-01-03 | 77.77 | $78.38 | 139523 |
| 2021-12-31 | 77.60 | $79.73 | 73200 |
| 2021-12-30 | 77.27 | $80.14 | 118937 |
| 2021-12-29 | 76.87 | $80.18 | 91100 |
| 2021-12-28 | 76.41 | $79.53 | 84001 |
| 2021-12-27 | 75.99 | $79.44 | 87224 |
| 2021-12-23 | 75.56 | $78.08 | 178236 |
| 2021-12-22 | 75.26 | $77.82 | 216606 |
| 2021-12-21 | 74.99 | $77.12 | 336600 |
| 2021-12-20 | 74.79 | $73.74 | 550912 |
| 2021-12-17 | 74.93 | $75.24 | 769896 |
| 2021-12-16 | 74.94 | $76.03 | 233127 |
| 2021-12-15 | 74.88 | $75.16 | 326931 |
| 2021-12-14 | 74.91 | $74.78 | 206700 |
| 2021-12-13 | 75.01 | $75.33 | 160020 |
| 2021-12-10 | 75.06 | $74.29 | 88100 |
| 2021-12-09 | 75.22 | $74.93 | 82119 |
| 2021-12-08 | 75.32 | $76.25 | 82217 |
| 2021-12-07 | 75.30 | $75.62 | 115300 |
| 2021-12-06 | 75.34 | $74.44 | 110700 |
| 2021-12-03 | 75.48 | $73.38 | 287632 |
| 2021-12-02 | 75.72 | $74.30 | 101018 |
| 2021-12-01 | 75.85 | $71.87 | 169636 |
| 2021-11-30 | 76.22 | $71.22 | 172500 |
| 2021-11-29 | 76.66 | $72.85 | 226846 |
| 2021-11-26 | 76.92 | $76.27 | 109607 |
| 2021-11-24 | 76.84 | $77.68 | 60000 |
| 2021-11-23 | 76.58 | $78.74 | 137600 |
| 2021-11-22 | 76.18 | $78.29 | 124500 |
| 2021-11-19 | 75.80 | $77.93 | 176600 |
| 2021-11-18 | 75.42 | $77.74 | 151446 |
| 2021-11-17 | 75.03 | $76.68 | 166418 |
| 2021-11-16 | 74.71 | $77.41 | 208632 |
| 2021-11-15 | 74.29 | $79.81 | 263400 |
| 2021-11-12 | 73.59 | $77.56 | 158500 |
| 2021-11-11 | 73.06 | $76.72 | 106615 |
| 2021-11-10 | 72.57 | $75.96 | 114118 |
| 2021-11-09 | 72.12 | $75.82 | 152961 |
| 2021-11-08 | 71.64 | $74.87 | 119100 |
| 2021-11-05 | 71.21 | $73.75 | 115737 |
| 2021-11-04 | 70.85 | $71.90 | 119330 |
| 2021-11-03 | 70.65 | $72.18 | 95200 |
| 2021-11-02 | 70.38 | $71.46 | 108311 |
| 2021-11-01 | 70.16 | $71.45 | 98520 |
| 2021-10-29 | 69.90 | $71.17 | 131015 |
| 2021-10-28 | 69.63 | $70.36 | 133724 |
| 2021-10-27 | 69.41 | $69.24 | 93600 |
| 2021-10-26 | 69.26 | $71.30 | 90300 |
| 2021-10-25 | 68.89 | $72.25 | 85544 |
| 2021-10-22 | 68.37 | $71.22 | 110200 |
| 2021-10-21 | 67.92 | $71.89 | 179600 |
| 2021-10-20 | 67.36 | $70.44 | 102700 |
| 2021-10-19 | 66.88 | $70.00 | 156800 |
| 2021-10-18 | 66.41 | $69.58 | 105100 |
| 2021-10-15 | 65.93 | $68.36 | 124100 |
| 2021-10-14 | 65.52 | $68.81 | 122100 |
| 2021-10-13 | 65.04 | $67.98 | 111900 |
| 2021-10-12 | 64.60 | $67.22 | 91900 |
| 2021-10-11 | 64.19 | $66.77 | 126619 |
| 2021-10-08 | 63.81 | $66.94 | 78208 |
| 2021-10-07 | 63.38 | $66.35 | 193300 |
| 2021-10-06 | 62.98 | $65.31 | 98622 |
| 2021-10-05 | 62.67 | $64.71 | 250933 |
| 2021-10-04 | 62.40 | $64.21 | 137300 |
| 2021-10-01 | 62.17 | $64.40 | 185403 |
| 2021-09-30 | 61.92 | $63.26 | 186200 |
| 2021-09-29 | 61.77 | $64.07 | 143902 |
| 2021-09-28 | 61.54 | $62.93 | 160849 |
| 2021-09-27 | 61.42 | $63.11 | 128500 |
| 2021-09-24 | 61.29 | $62.67 | 85705 |
| 2021-09-23 | 61.20 | $62.04 | 103300 |
| 2021-09-22 | 61.16 | $61.35 | 84026 |
| 2021-09-21 | 61.19 | $60.29 | 132800 |
| 2021-09-20 | 61.32 | $59.52 | 193800 |
| 2021-09-17 | 61.52 | $60.45 | 346925 |
| 2021-09-16 | 61.63 | $60.35 | 151346 |
| 2021-09-15 | 61.74 | $60.99 | 105800 |
| 2021-09-14 | 61.77 | $60.06 | 116800 |
| 2021-09-13 | 61.90 | $61.02 | 119433 |
| 2021-09-10 | 61.92 | $61.67 | 99900 |
| 2021-09-09 | 61.87 | $61.84 | 94000 |
| 2021-09-08 | 61.79 | $62.26 | 114523 |
| 2021-09-07 | 61.66 | $61.23 | 82000 |
| 2021-09-03 | 61.62 | $62.18 | 72736 |
| 2021-09-02 | 61.47 | $62.81 | 93600 |
| 2021-09-01 | 61.24 | $63.39 | 84742 |
| 2021-08-31 | 60.93 | $62.95 | 94316 |
| 2021-08-30 | 60.63 | $63.45 | 115100 |
| 2021-08-27 | 60.26 | $63.99 | 170396 |
| 2021-08-26 | 59.81 | $62.18 | 108713 |
| 2021-08-25 | 59.53 | $61.13 | 110700 |
| 2021-08-24 | 59.33 | $61.49 | 155820 |
| 2021-08-23 | 59.09 | $60.19 | 118800 |
| 2021-08-20 | 58.97 | $59.40 | 314338 |
| 2021-08-19 | 58.92 | $58.49 | 121640 |
| 2021-08-18 | 58.94 | $58.97 | 94400 |
| 2021-08-17 | 58.91 | $59.32 | 145126 |
| 2021-08-16 | 58.83 | $59.11 | 137000 |
| 2021-08-13 | 58.75 | $58.87 | 79806 |
| 2021-08-12 | 58.67 | $59.73 | 133000 |
| 2021-08-11 | 58.50 | $59.72 | 185143 |
| 2021-08-10 | 58.31 | $59.28 | 70820 |
| 2021-08-09 | 58.15 | $58.95 | 103931 |
| 2021-08-06 | 58.00 | $58.63 | 88000 |
| 2021-08-05 | 57.88 | $58.75 | 196000 |
| 2021-08-04 | 57.72 | $57.23 | 116500 |
| 2021-08-03 | 57.70 | $57.26 | 133042 |
| 2021-08-02 | 57.67 | $58.66 | 163326 |
| 2021-07-30 | 57.49 | $59.01 | 212430 |
| 2021-07-29 | 57.27 | $59.61 | 279500 |
| 2021-07-28 | 56.99 | $59.23 | 166900 |
| 2021-07-27 | 56.72 | $59.08 | 123630 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
68.91
2026-07-24
Close Price
$67.42
Vol: 289900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
36.69
Average
60.15
Maximum
79.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 68.91 | $67.42 | 289900 |
| 2026-07-23 | 69.16 | $64.25 | 839303 |
| 2026-07-22 | 70.11 | $69.71 | 197000 |
| 2026-07-21 | 70.06 | $70.13 | 182942 |
| 2026-07-20 | 69.91 | $69.79 | 170000 |
| 2026-07-17 | 69.79 | $72.00 | 192700 |
| 2026-07-16 | 69.19 | $72.23 | 184100 |
| 2026-07-15 | 68.43 | $68.63 | 180600 |
| 2026-07-14 | 68.30 | $68.88 | 135700 |
| 2026-07-13 | 68.10 | $69.42 | 248400 |
| 2026-07-10 | 67.75 | $68.46 | 122600 |
| 2026-07-09 | 67.54 | $67.96 | 180405 |
| 2026-07-08 | 67.40 | $67.34 | 236900 |
| 2026-07-07 | 67.36 | $68.35 | 236900 |
| 2026-07-06 | 67.11 | $67.87 | 248400 |
| 2026-07-02 | 66.91 | $67.96 | 182200 |
| 2026-07-01 | 66.66 | $67.58 | 235800 |
| 2026-06-30 | 66.45 | $66.02 | 199240 |
| 2026-06-29 | 66.53 | $66.96 | 494100 |
| 2026-06-26 | 66.43 | $68.68 | 1.3M |
| 2026-06-25 | 65.95 | $64.56 | 268930 |
| 2026-06-24 | 66.26 | $68.05 | 239500 |
| 2026-06-23 | 65.88 | $67.83 | 173143 |
| 2026-06-22 | 65.49 | $66.18 | 163114 |
| 2026-06-18 | 65.39 | $66.46 | 425138 |
| 2026-06-17 | 65.22 | $65.50 | 155641 |
| 2026-06-16 | 65.22 | $66.09 | 146800 |
| 2026-06-15 | 65.11 | $65.59 | 191624 |
| 2026-06-12 | 65.08 | $65.22 | 167803 |
| 2026-06-11 | 65.14 | $64.80 | 138300 |
| 2026-06-10 | 65.29 | $66.34 | 180523 |
| 2026-06-09 | 65.15 | $66.11 | 168100 |
| 2026-06-08 | 65.04 | $65.06 | 246211 |
| 2026-06-05 | 65.14 | $65.83 | 164827 |
| 2026-06-04 | 65.09 | $63.42 | 246611 |
| 2026-06-03 | 65.56 | $62.62 | 308103 |
| 2026-06-02 | 66.26 | $64.05 | 156500 |
| 2026-06-01 | 66.79 | $63.92 | 189800 |
| 2026-05-29 | 67.43 | $64.98 | 134500 |
| 2026-05-28 | 67.95 | $66.11 | 121000 |
| 2026-05-27 | 68.31 | $68.05 | 110348 |
| 2026-05-26 | 68.32 | $68.02 | 91545 |
| 2026-05-22 | 68.33 | $67.69 | 120800 |
| 2026-05-21 | 68.41 | $68.06 | 145700 |
| 2026-05-20 | 68.43 | $68.12 | 194146 |
| 2026-05-19 | 68.43 | $66.97 | 104700 |
| 2026-05-18 | 68.68 | $68.76 | 128234 |
| 2026-05-15 | 68.58 | $66.79 | 130900 |
| 2026-05-14 | 68.87 | $67.47 | 133521 |
| 2026-05-13 | 69.07 | $66.50 | 212222 |
| 2026-05-12 | 69.49 | $66.84 | 227641 |
| 2026-05-11 | 69.91 | $68.10 | 157016 |
| 2026-05-08 | 70.11 | $69.73 | 133200 |
| 2026-05-07 | 70.00 | $69.82 | 230208 |
| 2026-05-06 | 69.84 | $68.99 | 161546 |
| 2026-05-05 | 69.82 | $68.61 | 156700 |
| 2026-05-04 | 69.86 | $68.20 | 136331 |
| 2026-05-01 | 69.99 | $69.10 | 215112 |
| 2026-04-30 | 69.93 | $69.99 | 166543 |
| 2026-04-29 | 69.67 | $70.00 | 149613 |
| 2026-04-28 | 69.35 | $71.30 | 210000 |
| 2026-04-27 | 68.69 | $71.85 | 225400 |
| 2026-04-24 | 67.80 | $71.67 | 180100 |
| 2026-04-23 | 66.80 | $70.94 | 302646 |
| 2026-04-22 | 65.78 | $68.30 | 276132 |
| 2026-04-21 | 65.15 | $67.25 | 238626 |
| 2026-04-20 | 64.63 | $66.84 | 177400 |
| 2026-04-17 | 64.12 | $67.52 | 172200 |
| 2026-04-16 | 63.37 | $64.93 | 123300 |
| 2026-04-15 | 63.06 | $65.29 | 158400 |
| 2026-04-14 | 62.61 | $64.85 | 117443 |
| 2026-04-13 | 62.20 | $64.85 | 133063 |
| 2026-04-10 | 61.72 | $64.60 | 170224 |
| 2026-04-09 | 61.22 | $65.25 | 157000 |
| 2026-04-08 | 60.51 | $64.48 | 245038 |
| 2026-04-07 | 59.86 | $62.17 | 187900 |
| 2026-04-06 | 59.60 | $61.33 | 136600 |
| 2026-04-02 | 59.49 | $60.55 | 218420 |
| 2026-04-01 | 59.53 | $61.00 | 268724 |
| 2026-03-31 | 59.51 | $61.58 | 268100 |
| 2026-03-30 | 59.38 | $61.10 | 325200 |
| 2026-03-27 | 59.34 | $59.06 | 260914 |
| 2026-03-26 | 59.74 | $59.38 | 185100 |
| 2026-03-25 | 60.15 | $58.62 | 141600 |
| 2026-03-24 | 60.81 | $58.46 | 260800 |
| 2026-03-23 | 61.63 | $59.17 | 286323 |
| 2026-03-20 | 62.44 | $57.39 | 1.1M |
| 2026-03-19 | 63.77 | $60.31 | 300401 |
| 2026-03-18 | 64.70 | $63.69 | 203107 |
| 2026-03-17 | 65.09 | $65.04 | 182100 |
| 2026-03-16 | 65.26 | $64.02 | 166000 |
| 2026-03-13 | 65.68 | $64.59 | 213600 |
| 2026-03-12 | 66.06 | $63.27 | 233000 |
| 2026-03-11 | 66.78 | $62.96 | 145238 |
| 2026-03-10 | 67.68 | $65.26 | 175800 |
| 2026-03-09 | 68.26 | $65.88 | 225800 |
| 2026-03-06 | 68.79 | $67.00 | 304220 |
| 2026-03-05 | 69.17 | $69.09 | 158643 |
| 2026-03-04 | 69.18 | $70.01 | 255623 |
| 2026-03-03 | 68.99 | $68.58 | 160700 |
| 2026-03-02 | 69.07 | $69.95 | 278626 |
| 2026-02-27 | 68.88 | $70.99 | 217913 |
| 2026-02-26 | 68.44 | $69.89 | 167700 |
| 2026-02-25 | 68.16 | $68.84 | 133900 |
| 2026-02-24 | 68.05 | $67.49 | 169400 |
| 2026-02-23 | 68.22 | $66.37 | 269644 |
| 2026-02-20 | 68.65 | $67.79 | 202200 |
| 2026-02-19 | 68.86 | $67.50 | 189700 |
| 2026-02-18 | 69.15 | $67.62 | 217200 |
| 2026-02-17 | 69.47 | $69.20 | 165942 |
| 2026-02-13 | 69.51 | $69.39 | 347000 |
| 2026-02-12 | 69.51 | $69.49 | 436141 |
| 2026-02-11 | 69.49 | $70.79 | 305000 |
| 2026-02-10 | 69.20 | $71.89 | 222400 |
| 2026-02-09 | 68.62 | $70.44 | 231901 |
| 2026-02-06 | 68.26 | $71.44 | 257900 |
| 2026-02-05 | 67.63 | $70.87 | 308530 |
| 2026-02-04 | 67.02 | $68.86 | 217425 |
| 2026-02-03 | 66.74 | $67.80 | 151800 |
| 2026-02-02 | 66.65 | $68.33 | 187800 |
| 2026-01-30 | 66.44 | $67.43 | 351800 |
| 2026-01-29 | 66.39 | $67.91 | 238400 |
| 2026-01-28 | 66.25 | $67.47 | 199934 |
| 2026-01-27 | 66.18 | $67.41 | 151607 |
| 2026-01-26 | 66.12 | $68.04 | 284104 |
| 2026-01-23 | 65.93 | $65.60 | 378149 |
| 2026-01-22 | 66.24 | $67.03 | 195100 |
| 2026-01-21 | 66.31 | $66.31 | 252528 |
| 2026-01-20 | 66.55 | $65.02 | 285400 |
| 2026-01-16 | 67.12 | $66.05 | 713306 |
| 2026-01-15 | 67.57 | $66.64 | 231800 |
| 2026-01-14 | 67.98 | $65.64 | 226100 |
| 2026-01-13 | 68.67 | $66.10 | 190700 |
| 2026-01-12 | 69.39 | $68.86 | 474200 |
| 2026-01-09 | 69.65 | $68.64 | 345400 |
| 2026-01-08 | 70.01 | $68.15 | 270026 |
| 2026-01-07 | 70.53 | $69.37 | 245814 |
| 2026-01-06 | 70.89 | $71.00 | 206509 |
| 2026-01-05 | 70.97 | $71.36 | 164639 |
| 2026-01-02 | 70.98 | $69.99 | 190800 |
| 2025-12-31 | 71.30 | $70.26 | 215902 |
| 2025-12-30 | 71.61 | $70.27 | 249800 |
| 2025-12-29 | 71.97 | $70.81 | 127000 |
| 2025-12-26 | 72.29 | $71.08 | 162600 |
| 2025-12-24 | 72.59 | $71.79 | 97900 |
| 2025-12-23 | 72.81 | $71.16 | 171000 |
| 2025-12-22 | 73.18 | $71.63 | 193416 |
| 2025-12-19 | 73.52 | $71.64 | 388900 |
| 2025-12-18 | 73.92 | $73.15 | 291400 |
| 2025-12-17 | 74.05 | $71.66 | 352700 |
| 2025-12-16 | 74.53 | $73.61 | 304804 |
| 2025-12-15 | 74.66 | $74.19 | 445200 |
| 2025-12-12 | 74.69 | $73.42 | 335215 |
| 2025-12-11 | 74.88 | $72.40 | 999700 |
| 2025-12-10 | 75.31 | $73.81 | 178545 |
| 2025-12-09 | 75.52 | $72.44 | 113403 |
| 2025-12-08 | 76.03 | $73.17 | 135800 |
| 2025-12-05 | 76.46 | $76.28 | 202700 |
| 2025-12-04 | 76.30 | $77.06 | 169712 |
| 2025-12-03 | 75.94 | $76.40 | 125129 |
| 2025-12-02 | 75.66 | $76.47 | 110300 |
| 2025-12-01 | 75.30 | $76.92 | 165743 |
| 2025-11-28 | 74.78 | $76.63 | 91600 |
| 2025-11-26 | 74.23 | $76.40 | 366111 |
| 2025-11-25 | 73.63 | $77.17 | 254649 |
| 2025-11-24 | 72.77 | $75.18 | 201433 |
| 2025-11-21 | 72.19 | $74.53 | 210700 |
| 2025-11-20 | 71.64 | $71.22 | 154700 |
| 2025-11-19 | 71.71 | $71.62 | 81723 |
| 2025-11-18 | 71.70 | $72.07 | 146239 |
| 2025-11-17 | 71.59 | $71.39 | 122933 |
| 2025-11-14 | 71.61 | $72.91 | 136139 |
| 2025-11-13 | 71.31 | $72.68 | 169325 |
| 2025-11-12 | 71.00 | $72.28 | 114532 |
| 2025-11-11 | 70.74 | $73.26 | 115307 |
| 2025-11-10 | 70.22 | $71.87 | 184700 |
| 2025-11-07 | 69.92 | $71.40 | 341800 |
| 2025-11-06 | 69.67 | $69.43 | 177700 |
| 2025-11-05 | 69.80 | $68.98 | 117500 |
| 2025-11-04 | 70.05 | $68.91 | 124913 |
| 2025-11-03 | 70.36 | $68.63 | 190816 |
| 2025-10-31 | 70.77 | $68.27 | 217828 |
| 2025-10-30 | 71.34 | $69.74 | 201600 |
| 2025-10-29 | 71.68 | $70.13 | 213530 |
| 2025-10-28 | 72.00 | $71.73 | 156812 |
| 2025-10-27 | 72.02 | $74.14 | 152001 |
| 2025-10-24 | 71.55 | $74.71 | 263300 |
| 2025-10-23 | 70.88 | $72.11 | 530600 |
| 2025-10-22 | 70.65 | $75.19 | 528079 |
| 2025-10-21 | 69.73 | $71.50 | 170600 |
| 2025-10-20 | 69.45 | $70.98 | 215144 |
| 2025-10-17 | 69.24 | $69.76 | 105121 |
| 2025-10-16 | 69.26 | $68.85 | 232805 |
| 2025-10-15 | 69.48 | $70.06 | 176038 |
| 2025-10-14 | 69.49 | $69.84 | 120245 |
| 2025-10-13 | 69.55 | $67.88 | 97400 |
| 2025-10-10 | 70.04 | $67.31 | 146323 |
| 2025-10-09 | 70.73 | $67.39 | 124106 |
| 2025-10-08 | 71.53 | $67.65 | 112842 |
| 2025-10-07 | 72.40 | $68.05 | 111806 |
| 2025-10-06 | 73.33 | $69.74 | 120000 |
| 2025-10-03 | 74.05 | $72.44 | 138331 |
| 2025-10-02 | 74.31 | $72.49 | 115325 |
| 2025-10-01 | 74.60 | $72.78 | 88500 |
| 2025-09-30 | 74.87 | $73.32 | 113300 |
| 2025-09-29 | 75.06 | $73.64 | 142743 |
| 2025-09-26 | 75.21 | $74.32 | 115100 |
| 2025-09-25 | 75.23 | $73.76 | 116440 |
| 2025-09-24 | 75.36 | $74.18 | 87672 |
| 2025-09-23 | 75.41 | $74.07 | 108600 |
| 2025-09-22 | 75.49 | $74.36 | 123100 |
| 2025-09-19 | 75.50 | $75.28 | 400642 |
| 2025-09-18 | 75.32 | $76.58 | 259200 |
| 2025-09-17 | 74.81 | $74.41 | 257000 |
| 2025-09-16 | 74.68 | $72.54 | 98043 |
| 2025-09-15 | 74.90 | $74.40 | 107100 |
| 2025-09-12 | 74.75 | $74.47 | 108117 |
| 2025-09-11 | 74.56 | $74.90 | 176100 |
| 2025-09-10 | 74.23 | $72.88 | 160200 |
| 2025-09-09 | 74.25 | $73.11 | 151100 |
| 2025-09-08 | 74.23 | $75.14 | 196300 |
| 2025-09-05 | 73.75 | $73.55 | 184002 |
| 2025-09-04 | 73.52 | $73.98 | 161815 |
| 2025-09-03 | 73.15 | $72.24 | 137800 |
| 2025-09-02 | 73.07 | $70.54 | 165600 |
| 2025-08-29 | 73.32 | $72.84 | 125700 |
| 2025-08-28 | 73.11 | $72.69 | 130500 |
| 2025-08-27 | 72.89 | $73.17 | 124000 |
| 2025-08-26 | 72.51 | $72.64 | 171850 |
| 2025-08-25 | 72.17 | $73.15 | 153100 |
| 2025-08-22 | 71.64 | $73.48 | 195400 |
| 2025-08-21 | 70.96 | $70.58 | 97524 |
| 2025-08-20 | 70.75 | $70.56 | 104500 |
| 2025-08-19 | 70.51 | $70.87 | 68500 |
| 2025-08-18 | 70.14 | $69.90 | 107411 |
| 2025-08-15 | 69.91 | $70.80 | 154524 |
| 2025-08-14 | 69.43 | $71.65 | 187500 |
| 2025-08-13 | 68.69 | $72.13 | 148648 |
| 2025-08-12 | 67.71 | $70.10 | 140600 |
| 2025-08-11 | 67.00 | $67.94 | 112700 |
| 2025-08-08 | 66.61 | $67.41 | 116318 |
| 2025-08-07 | 66.26 | $67.69 | 147300 |
| 2025-08-06 | 65.79 | $67.90 | 138400 |
| 2025-08-05 | 65.20 | $67.92 | 212544 |
| 2025-08-04 | 64.49 | $67.35 | 172300 |
| 2025-08-01 | 63.79 | $65.60 | 280012 |
| 2025-07-31 | 63.35 | $64.93 | 313400 |
| 2025-07-30 | 62.96 | $64.93 | 225818 |
| 2025-07-29 | 62.52 | $65.41 | 164400 |
| 2025-07-28 | 61.90 | $66.01 | 272400 |
| 2025-07-25 | 61.06 | $65.11 | 274400 |
| 2025-07-24 | 60.28 | $65.58 | 396671 |
| 2025-07-23 | 59.28 | $59.51 | 230481 |
| 2025-07-22 | 59.40 | $59.17 | 181830 |
| 2025-07-21 | 59.62 | $58.34 | 129400 |
| 2025-07-18 | 60.07 | $58.44 | 127236 |
| 2025-07-17 | 60.57 | $58.78 | 213941 |
| 2025-07-16 | 61.08 | $57.71 | 210849 |
| 2025-07-15 | 61.91 | $56.87 | 859631 |
| 2025-07-14 | 63.06 | $59.88 | 208640 |
| 2025-07-11 | 63.76 | $60.49 | 320300 |
| 2025-07-10 | 64.44 | $60.30 | 444348 |
| 2025-07-09 | 65.26 | $64.70 | 166226 |
| 2025-07-08 | 65.29 | $64.61 | 152500 |
| 2025-07-07 | 65.34 | $65.33 | 127500 |
| 2025-07-03 | 65.24 | $66.91 | 56900 |
| 2025-07-02 | 64.78 | $66.21 | 114621 |
| 2025-07-01 | 64.39 | $66.04 | 183700 |
| 2025-06-30 | 63.98 | $65.10 | 152248 |
| 2025-06-27 | 63.69 | $65.25 | 291100 |
| 2025-06-26 | 63.32 | $64.92 | 185748 |
| 2025-06-25 | 62.97 | $64.18 | 105396 |
| 2025-06-24 | 62.71 | $65.63 | 119500 |
| 2025-06-23 | 62.10 | $65.61 | 168300 |
| 2025-06-20 | 61.40 | $62.78 | 291129 |
| 2025-06-18 | 61.20 | $62.32 | 296000 |
| 2025-06-17 | 61.06 | $60.13 | 259416 |
| 2025-06-16 | 61.36 | $61.14 | 222614 |
| 2025-06-13 | 61.50 | $62.73 | 145100 |
| 2025-06-12 | 61.34 | $64.29 | 126682 |
| 2025-06-11 | 60.83 | $62.99 | 129000 |
| 2025-06-10 | 60.52 | $62.13 | 83700 |
| 2025-06-09 | 60.34 | $61.61 | 162500 |
| 2025-06-06 | 60.26 | $61.47 | 84000 |
| 2025-06-05 | 60.20 | $60.85 | 275511 |
| 2025-06-04 | 60.28 | $60.12 | 128400 |
| 2025-06-03 | 60.53 | $60.57 | 226746 |
| 2025-06-02 | 60.74 | $59.82 | 192629 |
| 2025-05-30 | 61.15 | $60.34 | 296418 |
| 2025-05-29 | 61.52 | $60.18 | 202600 |
| 2025-05-28 | 62.00 | $59.94 | 267600 |
| 2025-05-27 | 62.62 | $61.66 | 358814 |
| 2025-05-23 | 62.98 | $60.74 | 179200 |
| 2025-05-22 | 63.61 | $60.82 | 192810 |
| 2025-05-21 | 64.32 | $62.11 | 264100 |
| 2025-05-20 | 64.88 | $64.63 | 142800 |
| 2025-05-19 | 65.00 | $66.02 | 119800 |
| 2025-05-16 | 64.85 | $66.39 | 138400 |
| 2025-05-15 | 64.61 | $66.04 | 72600 |
| 2025-05-14 | 64.40 | $64.91 | 146400 |
| 2025-05-13 | 64.40 | $65.38 | 134733 |
| 2025-05-12 | 64.32 | $64.73 | 104600 |
| 2025-05-09 | 64.36 | $63.74 | 155700 |
| 2025-05-08 | 64.62 | $64.54 | 164629 |
| 2025-05-07 | 64.76 | $64.49 | 113600 |
| 2025-05-06 | 64.94 | $64.98 | 81100 |
| 2025-05-05 | 65.05 | $65.68 | 86936 |
| 2025-05-02 | 65.04 | $66.97 | 115900 |
| 2025-05-01 | 64.77 | $65.06 | 115340 |
| 2025-04-30 | 64.86 | $65.48 | 166734 |
| 2025-04-29 | 64.88 | $65.20 | 128118 |
| 2025-04-28 | 64.97 | $64.96 | 112000 |
| 2025-04-25 | 65.14 | $64.69 | 114128 |
| 2025-04-24 | 65.39 | $65.51 | 170000 |
| 2025-04-23 | 65.53 | $66.76 | 165345 |
| 2025-04-22 | 65.43 | $65.78 | 164900 |
| 2025-04-21 | 65.53 | $64.00 | 125314 |
| 2025-04-17 | 66.03 | $65.28 | 118400 |
| 2025-04-16 | 66.35 | $65.16 | 91700 |
| 2025-04-15 | 66.75 | $66.26 | 142530 |
| 2025-04-14 | 66.99 | $66.55 | 115014 |
| 2025-04-11 | 67.22 | $65.09 | 89308 |
| 2025-04-10 | 67.79 | $65.66 | 125641 |
| 2025-04-09 | 68.35 | $66.71 | 199625 |
| 2025-04-08 | 68.78 | $64.10 | 229922 |
| 2025-04-07 | 69.82 | $64.06 | 249721 |
| 2025-04-04 | 71.05 | $67.08 | 291627 |
| 2025-04-03 | 71.83 | $69.56 | 144200 |
| 2025-04-02 | 72.21 | $72.65 | 87946 |
| 2025-04-01 | 72.00 | $71.70 | 89800 |
| 2025-03-31 | 71.95 | $71.35 | 166205 |
| 2025-03-28 | 71.96 | $71.67 | 119615 |
| 2025-03-27 | 71.89 | $72.60 | 136500 |
| 2025-03-26 | 71.61 | $71.52 | 147500 |
| 2025-03-25 | 71.51 | $72.01 | 139900 |
| 2025-03-24 | 71.28 | $72.00 | 120500 |
| 2025-03-21 | 71.01 | $70.24 | 598400 |
| 2025-03-20 | 71.06 | $70.92 | 141800 |
| 2025-03-19 | 70.98 | $70.38 | 154412 |
| 2025-03-18 | 70.98 | $70.64 | 105600 |
| 2025-03-17 | 70.93 | $71.41 | 120242 |
| 2025-03-14 | 70.70 | $71.62 | 85700 |
| 2025-03-13 | 70.38 | $70.74 | 145200 |
| 2025-03-12 | 70.19 | $70.96 | 201500 |
| 2025-03-11 | 69.92 | $70.70 | 426500 |
| 2025-03-10 | 69.65 | $67.38 | 185023 |
| 2025-03-07 | 70.04 | $68.84 | 196800 |
| 2025-03-06 | 70.17 | $69.25 | 288642 |
| 2025-03-05 | 70.24 | $70.73 | 290227 |
| 2025-03-04 | 69.99 | $68.83 | 129136 |
| 2025-03-03 | 70.10 | $70.35 | 214900 |
| 2025-02-28 | 69.90 | $71.20 | 232117 |
| 2025-02-27 | 69.48 | $69.73 | 212406 |
| 2025-02-26 | 69.30 | $70.69 | 205000 |
| 2025-02-25 | 68.87 | $70.96 | 252200 |
| 2025-02-24 | 68.32 | $69.63 | 227408 |
| 2025-02-21 | 67.95 | $68.95 | 255838 |
| 2025-02-20 | 67.67 | $68.45 | 126600 |
| 2025-02-19 | 67.44 | $68.59 | 135506 |
| 2025-02-18 | 67.14 | $68.53 | 191226 |
| 2025-02-14 | 66.81 | $68.54 | 115000 |
| 2025-02-13 | 66.41 | $68.47 | 145600 |
| 2025-02-12 | 65.97 | $67.32 | 218600 |
| 2025-02-11 | 65.70 | $67.95 | 195600 |
| 2025-02-10 | 65.25 | $66.71 | 196800 |
| 2025-02-07 | 65.00 | $67.24 | 270600 |
| 2025-02-06 | 64.60 | $68.27 | 235414 |
| 2025-02-05 | 63.92 | $65.70 | 187843 |
| 2025-02-04 | 63.68 | $64.59 | 98600 |
| 2025-02-03 | 63.65 | $64.61 | 180832 |
| 2025-01-31 | 63.61 | $65.19 | 143900 |
| 2025-01-30 | 63.45 | $65.47 | 118242 |
| 2025-01-29 | 63.22 | $64.27 | 96400 |
| 2025-01-28 | 63.22 | $64.81 | 97322 |
| 2025-01-27 | 63.11 | $65.69 | 118148 |
| 2025-01-24 | 62.81 | $64.23 | 105700 |
| 2025-01-23 | 62.79 | $63.96 | 202000 |
| 2025-01-22 | 62.83 | $64.53 | 172800 |
| 2025-01-21 | 62.77 | $65.31 | 181000 |
| 2025-01-17 | 62.56 | $65.08 | 166101 |
| 2025-01-16 | 62.38 | $64.69 | 207100 |
| 2025-01-15 | 62.27 | $62.50 | 376600 |
| 2025-01-14 | 62.62 | $61.28 | 293600 |
| 2025-01-13 | 63.31 | $59.55 | 306743 |
| 2025-01-10 | 64.49 | $60.02 | 278300 |
| 2025-01-08 | 65.78 | $62.39 | 285023 |
| 2025-01-07 | 66.80 | $64.30 | 240300 |
| 2025-01-06 | 67.58 | $65.82 | 224700 |
| 2025-01-03 | 68.19 | $66.41 | 269133 |
| 2025-01-02 | 68.78 | $65.83 | 140400 |
| 2024-12-31 | 69.59 | $67.49 | 109500 |
| 2024-12-30 | 70.20 | $67.87 | 257541 |
| 2024-12-27 | 70.83 | $69.05 | 93470 |
| 2024-12-26 | 71.31 | $70.34 | 152500 |
| 2024-12-24 | 71.61 | $70.27 | 57600 |
| 2024-12-23 | 71.97 | $69.56 | 154950 |
| 2024-12-20 | 72.55 | $70.00 | 449823 |
| 2024-12-19 | 73.13 | $68.77 | 147835 |
| 2024-12-18 | 74.06 | $69.61 | 223400 |
| 2024-12-17 | 74.96 | $72.94 | 110600 |
| 2024-12-16 | 75.30 | $74.42 | 124800 |
| 2024-12-13 | 75.38 | $74.60 | 167916 |
| 2024-12-12 | 75.42 | $74.20 | 129975 |
| 2024-12-11 | 75.55 | $73.54 | 184900 |
| 2024-12-10 | 75.84 | $74.22 | 244600 |
| 2024-12-09 | 76.02 | $77.18 | 470030 |
| 2024-12-06 | 75.59 | $75.16 | 119853 |
| 2024-12-05 | 75.51 | $74.88 | 105800 |
| 2024-12-04 | 75.48 | $75.04 | 99100 |
| 2024-12-03 | 75.39 | $75.56 | 73670 |
| 2024-12-02 | 75.17 | $76.37 | 165400 |
| 2024-11-29 | 74.74 | $75.09 | 66007 |
| 2024-11-27 | 74.49 | $75.46 | 69800 |
| 2024-11-26 | 74.13 | $75.12 | 122901 |
| 2024-11-25 | 73.76 | $76.23 | 201300 |
| 2024-11-22 | 73.10 | $74.64 | 139407 |
| 2024-11-21 | 72.66 | $73.79 | 110928 |
| 2024-11-20 | 72.33 | $72.35 | 145700 |
| 2024-11-19 | 72.24 | $73.03 | 103200 |
| 2024-11-18 | 71.98 | $72.82 | 108300 |
| 2024-11-15 | 71.73 | $73.40 | 101800 |
| 2024-11-14 | 71.31 | $72.52 | 77300 |
| 2024-11-13 | 71.01 | $72.88 | 140800 |
| 2024-11-12 | 70.58 | $72.37 | 97000 |
| 2024-11-11 | 70.19 | $72.74 | 107900 |
| 2024-11-08 | 69.66 | $72.37 | 135900 |
| 2024-11-07 | 69.12 | $71.05 | 125900 |
| 2024-11-06 | 68.78 | $71.86 | 279509 |
| 2024-11-05 | 68.21 | $68.91 | 182046 |
| 2024-11-04 | 68.18 | $67.63 | 129700 |
| 2024-11-01 | 68.43 | $67.35 | 102820 |
| 2024-10-31 | 68.78 | $68.80 | 86247 |
| 2024-10-30 | 68.88 | $69.25 | 119849 |
| 2024-10-29 | 68.91 | $69.00 | 85900 |
| 2024-10-28 | 69.00 | $69.55 | 134534 |
| 2024-10-25 | 69.00 | $69.03 | 132500 |
| 2024-10-24 | 69.12 | $71.43 | 219100 |
| 2024-10-23 | 68.75 | $67.37 | 132500 |
| 2024-10-22 | 69.19 | $67.97 | 158768 |
| 2024-10-21 | 69.57 | $67.80 | 126100 |
| 2024-10-18 | 70.06 | $70.42 | 89134 |
| 2024-10-17 | 70.08 | $71.25 | 111432 |
| 2024-10-16 | 69.94 | $71.30 | 126300 |
| 2024-10-15 | 69.77 | $70.05 | 195400 |
| 2024-10-14 | 69.84 | $69.14 | 126800 |
| 2024-10-11 | 70.12 | $69.21 | 268910 |
| 2024-10-10 | 70.44 | $67.24 | 163900 |
| 2024-10-09 | 71.22 | $67.83 | 162627 |
| 2024-10-08 | 72.02 | $68.73 | 136633 |
| 2024-10-07 | 72.75 | $69.19 | 198600 |
| 2024-10-04 | 73.51 | $71.39 | 165400 |
| 2024-10-03 | 73.92 | $71.97 | 171735 |
| 2024-10-02 | 74.27 | $73.00 | 285847 |
| 2024-10-01 | 74.46 | $72.75 | 166200 |
| 2024-09-30 | 74.72 | $74.74 | 137000 |
| 2024-09-27 | 74.61 | $74.34 | 142500 |
| 2024-09-26 | 74.55 | $73.17 | 258800 |
| 2024-09-25 | 74.73 | $73.25 | 92242 |
| 2024-09-24 | 74.91 | $73.60 | 114300 |
| 2024-09-23 | 75.04 | $74.53 | 170129 |
| 2024-09-20 | 74.98 | $74.85 | 479100 |
| 2024-09-19 | 74.84 | $75.62 | 117100 |
| 2024-09-18 | 74.51 | $75.34 | 152200 |
| 2024-09-17 | 74.18 | $75.43 | 204500 |
| 2024-09-16 | 73.76 | $75.00 | 119825 |
| 2024-09-13 | 73.37 | $76.01 | 284325 |
| 2024-09-12 | 72.69 | $71.50 | 113100 |
| 2024-09-11 | 72.85 | $70.33 | 102700 |
| 2024-09-10 | 73.27 | $71.46 | 126142 |
| 2024-09-09 | 73.52 | $71.96 | 269714 |
| 2024-09-06 | 73.69 | $72.88 | 130900 |
| 2024-09-05 | 73.69 | $73.39 | 107404 |
| 2024-09-04 | 73.57 | $73.66 | 168414 |
| 2024-09-03 | 73.36 | $72.95 | 105800 |
| 2024-08-30 | 73.27 | $73.91 | 153100 |
| 2024-08-29 | 72.95 | $73.71 | 110537 |
| 2024-08-28 | 72.61 | $73.53 | 138700 |
| 2024-08-27 | 72.24 | $72.28 | 102000 |
| 2024-08-26 | 72.07 | $73.87 | 223900 |
| 2024-08-23 | 71.53 | $73.01 | 157295 |
| 2024-08-22 | 71.07 | $70.64 | 101338 |
| 2024-08-21 | 71.04 | $71.28 | 88400 |
| 2024-08-20 | 70.86 | $70.41 | 58114 |
| 2024-08-19 | 70.83 | $71.29 | 86013 |
| 2024-08-16 | 70.60 | $70.89 | 150724 |
| 2024-08-15 | 70.41 | $70.13 | 120113 |
| 2024-08-14 | 70.34 | $70.09 | 131600 |
| 2024-08-13 | 70.27 | $69.74 | 145147 |
| 2024-08-12 | 70.25 | $68.46 | 137100 |
| 2024-08-09 | 70.49 | $69.78 | 85045 |
| 2024-08-08 | 70.49 | $69.54 | 107940 |
| 2024-08-07 | 70.52 | $68.48 | 89400 |
| 2024-08-06 | 70.78 | $68.21 | 181031 |
| 2024-08-05 | 71.12 | $68.48 | 228200 |
| 2024-08-02 | 71.46 | $68.39 | 166900 |
| 2024-08-01 | 71.85 | $68.79 | 164635 |
| 2024-07-31 | 72.20 | $70.70 | 222222 |
| 2024-07-30 | 72.20 | $70.48 | 233500 |
| 2024-07-29 | 72.22 | $70.65 | 164541 |
| 2024-07-26 | 72.19 | $73.25 | 225248 |
| 2024-07-25 | 71.60 | $72.33 | 510111 |
| 2024-07-24 | 71.08 | $73.16 | 354030 |
| 2024-07-23 | 70.29 | $73.78 | 210027 |
| 2024-07-22 | 69.22 | $71.67 | 168715 |
| 2024-07-19 | 68.41 | $70.05 | 162500 |
| 2024-07-18 | 67.80 | $69.48 | 136400 |
| 2024-07-17 | 67.19 | $71.08 | 203300 |
| 2024-07-16 | 66.15 | $71.33 | 308200 |
| 2024-07-15 | 64.87 | $68.87 | 290100 |
| 2024-07-12 | 63.90 | $67.77 | 180206 |
| 2024-07-11 | 63.00 | $67.17 | 268243 |
| 2024-07-10 | 62.08 | $63.87 | 103600 |
| 2024-07-09 | 61.71 | $62.47 | 180706 |
| 2024-07-08 | 61.57 | $62.51 | 132148 |
| 2024-07-05 | 61.40 | $61.23 | 140223 |
| 2024-07-03 | 61.48 | $62.17 | 73729 |
| 2024-07-02 | 61.38 | $61.86 | 193500 |
| 2024-07-01 | 61.33 | $62.24 | 152115 |
| 2024-06-28 | 61.19 | $62.08 | 495100 |
| 2024-06-27 | 61.06 | $61.12 | 117010 |
| 2024-06-26 | 61.13 | $59.61 | 150723 |
| 2024-06-25 | 61.52 | $60.72 | 108714 |
| 2024-06-24 | 61.75 | $62.40 | 268800 |
| 2024-06-21 | 61.66 | $61.47 | 333643 |
| 2024-06-20 | 61.76 | $61.98 | 115400 |
| 2024-06-18 | 61.76 | $62.22 | 275012 |
| 2024-06-17 | 61.72 | $61.65 | 147816 |
| 2024-06-14 | 61.80 | $61.52 | 88745 |
| 2024-06-13 | 61.92 | $61.78 | 122634 |
| 2024-06-12 | 62.01 | $61.39 | 233037 |
| 2024-06-11 | 62.19 | $60.07 | 160500 |
| 2024-06-10 | 62.69 | $60.67 | 180639 |
| 2024-06-07 | 63.14 | $61.47 | 68714 |
| 2024-06-06 | 63.50 | $62.31 | 141347 |
| 2024-06-05 | 63.73 | $63.07 | 124919 |
| 2024-06-04 | 63.84 | $62.64 | 107930 |
| 2024-06-03 | 64.06 | $63.19 | 164900 |
| 2024-05-31 | 64.20 | $63.31 | 153800 |
| 2024-05-30 | 64.33 | $63.53 | 323700 |
| 2024-05-29 | 64.42 | $63.05 | 132500 |
| 2024-05-28 | 64.64 | $64.28 | 97232 |
| 2024-05-24 | 64.62 | $64.52 | 132800 |
| 2024-05-23 | 64.54 | $63.38 | 145731 |
| 2024-05-22 | 64.69 | $64.67 | 193636 |
| 2024-05-21 | 64.59 | $66.29 | 148400 |
| 2024-05-20 | 64.12 | $64.89 | 99700 |
| 2024-05-17 | 63.86 | $64.65 | 129016 |
| 2024-05-16 | 63.61 | $64.39 | 129015 |
| 2024-05-15 | 63.38 | $64.24 | 118312 |
| 2024-05-14 | 63.13 | $63.33 | 134845 |
| 2024-05-13 | 63.03 | $63.00 | 117700 |
| 2024-05-10 | 62.98 | $63.26 | 121403 |
| 2024-05-09 | 62.87 | $63.86 | 149400 |
| 2024-05-08 | 62.61 | $62.43 | 119800 |
| 2024-05-07 | 62.61 | $63.46 | 134300 |
| 2024-05-06 | 62.39 | $63.02 | 131700 |
| 2024-05-03 | 62.22 | $63.11 | 77734 |
| 2024-05-02 | 62.01 | $62.40 | 116047 |
| 2024-05-01 | 61.91 | $61.70 | 202800 |
| 2024-04-30 | 61.94 | $62.01 | 134800 |
| 2024-04-29 | 61.92 | $63.12 | 169303 |
| 2024-04-26 | 61.65 | $62.45 | 160625 |
| 2024-04-25 | 61.48 | $61.64 | 318700 |
| 2024-04-24 | 61.46 | $62.95 | 162900 |
| 2024-04-23 | 61.15 | $63.60 | 180500 |
| 2024-04-22 | 60.66 | $62.44 | 270600 |
| 2024-04-19 | 60.34 | $60.52 | 215200 |
| 2024-04-18 | 60.38 | $59.20 | 140818 |
| 2024-04-17 | 60.71 | $58.64 | 157436 |
| 2024-04-16 | 61.21 | $58.83 | 145000 |
| 2024-04-15 | 61.74 | $59.51 | 185900 |
| 2024-04-12 | 62.23 | $59.99 | 173829 |
| 2024-04-11 | 62.69 | $60.41 | 306300 |
| 2024-04-10 | 63.13 | $59.62 | 323331 |
| 2024-04-09 | 63.81 | $64.17 | 149315 |
| 2024-04-08 | 63.64 | $64.29 | 92412 |
| 2024-04-05 | 63.40 | $63.49 | 140645 |
| 2024-04-04 | 63.30 | $63.50 | 197934 |
| 2024-04-03 | 63.16 | $64.13 | 255525 |
| 2024-04-02 | 62.88 | $63.28 | 243000 |
| 2024-04-01 | 62.72 | $64.03 | 232500 |
| 2024-03-28 | 62.37 | $65.06 | 701104 |
| 2024-03-27 | 61.75 | $62.79 | 140206 |
| 2024-03-26 | 61.50 | $61.44 | 115042 |
| 2024-03-25 | 61.50 | $61.50 | 204800 |
| 2024-03-22 | 61.48 | $62.39 | 258240 |
| 2024-03-21 | 61.27 | $63.02 | 244500 |
| 2024-03-20 | 60.90 | $61.27 | 204629 |
| 2024-03-19 | 60.84 | $59.77 | 140846 |
| 2024-03-18 | 61.08 | $59.33 | 260100 |
| 2024-03-15 | 61.46 | $60.62 | 1.2M |
| 2024-03-14 | 61.62 | $59.84 | 300123 |
| 2024-03-13 | 61.97 | $61.36 | 170907 |
| 2024-03-12 | 62.06 | $60.75 | 131434 |
| 2024-03-11 | 62.29 | $61.25 | 198400 |
| 2024-03-08 | 62.45 | $61.27 | 318126 |
| 2024-03-07 | 62.62 | $62.00 | 231710 |
| 2024-03-06 | 62.66 | $62.78 | 236500 |
| 2024-03-05 | 62.54 | $61.88 | 183736 |
| 2024-03-04 | 62.59 | $62.30 | 288300 |
| 2024-03-01 | 62.55 | $63.23 | 171900 |
| 2024-02-29 | 62.30 | $62.98 | 155810 |
| 2024-02-28 | 62.06 | $61.61 | 138300 |
| 2024-02-27 | 62.06 | $61.59 | 167900 |
| 2024-02-26 | 62.07 | $61.35 | 122328 |
| 2024-02-23 | 62.12 | $61.36 | 146306 |
| 2024-02-22 | 62.18 | $60.53 | 215748 |
| 2024-02-21 | 62.41 | $62.05 | 161300 |
| 2024-02-20 | 62.35 | $61.54 | 142032 |
| 2024-02-16 | 62.38 | $62.15 | 164010 |
| 2024-02-15 | 62.28 | $63.21 | 244600 |
| 2024-02-14 | 61.94 | $61.11 | 244506 |
| 2024-02-13 | 61.98 | $60.88 | 372700 |
| 2024-02-12 | 62.06 | $62.63 | 238700 |
| 2024-02-09 | 61.78 | $60.37 | 225900 |
| 2024-02-08 | 61.92 | $59.76 | 401300 |
| 2024-02-07 | 62.21 | $59.61 | 284600 |
| 2024-02-06 | 62.56 | $60.52 | 202800 |
| 2024-02-05 | 62.77 | $61.37 | 176700 |
| 2024-02-02 | 62.81 | $62.32 | 104720 |
| 2024-02-01 | 62.66 | $62.34 | 128800 |
| 2024-01-31 | 62.46 | $61.66 | 231722 |
| 2024-01-30 | 62.36 | $63.42 | 97920 |
| 2024-01-29 | 61.86 | $63.50 | 122600 |
| 2024-01-26 | 61.25 | $62.21 | 106019 |
| 2024-01-25 | 60.80 | $61.54 | 210900 |
| 2024-01-24 | 60.40 | $61.16 | 250600 |
| 2024-01-23 | 60.01 | $60.35 | 201756 |
| 2024-01-22 | 59.72 | $60.41 | 224200 |
| 2024-01-19 | 59.36 | $58.86 | 190339 |
| 2024-01-18 | 59.25 | $57.49 | 361724 |
| 2024-01-17 | 59.41 | $57.29 | 199847 |
| 2024-01-16 | 59.62 | $57.85 | 145800 |
| 2024-01-12 | 59.74 | $58.27 | 209700 |
| 2024-01-11 | 59.77 | $57.95 | 226100 |
| 2024-01-10 | 59.86 | $57.91 | 278837 |
| 2024-01-09 | 59.95 | $58.74 | 151400 |
| 2024-01-08 | 59.87 | $59.35 | 171800 |
| 2024-01-05 | 59.63 | $58.13 | 225123 |
| 2024-01-04 | 59.60 | $57.78 | 187303 |
| 2024-01-03 | 59.61 | $57.38 | 349900 |
| 2024-01-02 | 59.68 | $58.01 | 227400 |
| 2023-12-29 | 59.62 | $58.75 | 173900 |
| 2023-12-28 | 59.37 | $59.41 | 141300 |
| 2023-12-27 | 58.91 | $59.56 | 114000 |
| 2023-12-26 | 58.33 | $59.16 | 105026 |
| 2023-12-22 | 57.72 | $58.25 | 164300 |
| 2023-12-21 | 57.19 | $57.80 | 147725 |
| 2023-12-20 | 56.64 | $57.01 | 504328 |
| 2023-12-19 | 56.14 | $56.96 | 273000 |
| 2023-12-18 | 55.56 | $55.65 | 167400 |
| 2023-12-15 | 55.14 | $56.44 | 626300 |
| 2023-12-14 | 54.46 | $57.04 | 319000 |
| 2023-12-13 | 53.53 | $55.28 | 500014 |
| 2023-12-12 | 52.81 | $54.04 | 1.1M |
| 2023-12-11 | 52.21 | $53.94 | 218400 |
| 2023-12-08 | 51.52 | $53.77 | 164225 |
| 2023-12-07 | 50.75 | $53.38 | 294746 |
| 2023-12-06 | 49.91 | $52.59 | 253000 |
| 2023-12-05 | 49.09 | $52.37 | 173909 |
| 2023-12-04 | 48.18 | $52.67 | 378532 |
| 2023-12-01 | 47.05 | $47.93 | 112400 |
| 2023-11-30 | 46.73 | $47.25 | 157305 |
| 2023-11-29 | 46.50 | $46.75 | 166301 |
| 2023-11-28 | 46.32 | $47.18 | 144200 |
| 2023-11-27 | 46.03 | $47.21 | 160244 |
| 2023-11-24 | 45.67 | $45.84 | 26100 |
| 2023-11-22 | 45.54 | $45.50 | 109300 |
| 2023-11-21 | 45.45 | $45.17 | 76600 |
| 2023-11-20 | 45.42 | $45.72 | 110000 |
| 2023-11-17 | 45.26 | $45.63 | 142700 |
| 2023-11-16 | 45.09 | $45.19 | 142300 |
| 2023-11-15 | 44.98 | $45.79 | 127200 |
| 2023-11-14 | 44.72 | $45.66 | 184300 |
| 2023-11-13 | 44.44 | $44.10 | 121102 |
| 2023-11-10 | 44.45 | $44.79 | 96500 |
| 2023-11-09 | 44.30 | $44.51 | 103000 |
| 2023-11-08 | 44.19 | $44.86 | 152533 |
| 2023-11-07 | 43.98 | $44.68 | 149408 |
| 2023-11-06 | 43.77 | $45.84 | 115600 |
| 2023-11-03 | 43.29 | $46.97 | 179549 |
| 2023-11-02 | 42.48 | $45.44 | 154400 |
| 2023-11-01 | 41.87 | $44.78 | 116300 |
| 2023-10-31 | 41.31 | $43.67 | 138117 |
| 2023-10-30 | 40.89 | $42.88 | 145200 |
| 2023-10-27 | 40.57 | $42.79 | 316345 |
| 2023-10-26 | 40.23 | $42.56 | 420300 |
| 2023-10-25 | 39.89 | $39.01 | 257404 |
| 2023-10-24 | 40.26 | $39.47 | 140140 |
| 2023-10-23 | 40.59 | $39.60 | 276708 |
| 2023-10-20 | 40.95 | $39.61 | 218131 |
| 2023-10-19 | 41.38 | $40.18 | 381000 |
| 2023-10-18 | 41.77 | $41.91 | 115901 |
| 2023-10-17 | 41.86 | $42.42 | 163000 |
| 2023-10-16 | 41.86 | $42.43 | 127733 |
| 2023-10-13 | 41.87 | $41.61 | 120736 |
| 2023-10-12 | 42.05 | $41.79 | 129613 |
| 2023-10-11 | 42.24 | $42.10 | 148300 |
| 2023-10-10 | 42.39 | $41.96 | 120300 |
| 2023-10-09 | 42.61 | $42.34 | 144000 |
| 2023-10-06 | 42.79 | $42.51 | 172000 |
| 2023-10-05 | 42.96 | $42.36 | 136100 |
| 2023-10-04 | 43.20 | $42.00 | 324232 |
| 2023-10-03 | 43.56 | $41.79 | 301600 |
| 2023-10-02 | 44.03 | $42.08 | 206600 |
| 2023-09-29 | 44.52 | $43.80 | 128000 |
| 2023-09-28 | 44.72 | $44.86 | 200406 |
| 2023-09-27 | 44.74 | $44.50 | 135633 |
| 2023-09-26 | 44.84 | $44.45 | 225500 |
| 2023-09-25 | 44.96 | $44.37 | 112715 |
| 2023-09-22 | 45.13 | $44.05 | 170300 |
| 2023-09-21 | 45.39 | $44.36 | 118000 |
| 2023-09-20 | 45.63 | $44.94 | 180100 |
| 2023-09-19 | 45.78 | $45.89 | 212213 |
| 2023-09-18 | 45.76 | $45.30 | 118100 |
| 2023-09-15 | 45.86 | $45.21 | 472900 |
| 2023-09-14 | 46.00 | $45.98 | 117137 |
| 2023-09-13 | 45.99 | $45.36 | 105957 |
| 2023-09-12 | 46.12 | $45.82 | 114400 |
| 2023-09-11 | 46.16 | $45.79 | 175200 |
| 2023-09-08 | 46.22 | $45.19 | 206121 |
| 2023-09-07 | 46.42 | $46.27 | 231234 |
| 2023-09-06 | 46.41 | $46.39 | 168900 |
| 2023-09-05 | 46.38 | $46.42 | 171515 |
| 2023-09-01 | 46.34 | $47.82 | 119410 |
| 2023-08-31 | 45.99 | $46.32 | 110215 |
| 2023-08-30 | 45.90 | $46.21 | 79406 |
| 2023-08-29 | 45.82 | $46.21 | 101715 |
| 2023-08-28 | 45.72 | $45.81 | 133700 |
| 2023-08-25 | 45.69 | $44.45 | 138722 |
| 2023-08-24 | 45.95 | $45.28 | 111849 |
| 2023-08-23 | 46.07 | $44.80 | 100100 |
| 2023-08-22 | 46.30 | $44.47 | 120938 |
| 2023-08-21 | 46.65 | $44.87 | 107700 |
| 2023-08-18 | 46.96 | $45.32 | 208800 |
| 2023-08-17 | 47.22 | $46.58 | 237838 |
| 2023-08-16 | 47.26 | $45.83 | 197900 |
| 2023-08-15 | 47.45 | $45.12 | 205219 |
| 2023-08-14 | 47.82 | $46.35 | 197203 |
| 2023-08-11 | 47.97 | $47.14 | 196309 |
| 2023-08-10 | 47.98 | $47.00 | 121100 |
| 2023-08-09 | 48.02 | $47.93 | 91400 |
| 2023-08-08 | 47.85 | $48.21 | 68725 |
| 2023-08-07 | 47.59 | $48.37 | 105900 |
| 2023-08-04 | 47.24 | $47.58 | 152900 |
| 2023-08-03 | 46.99 | $46.73 | 112143 |
| 2023-08-02 | 46.88 | $47.26 | 103400 |
| 2023-08-01 | 46.63 | $47.29 | 154900 |
| 2023-07-31 | 46.32 | $47.13 | 96945 |
| 2023-07-28 | 45.98 | $46.92 | 133708 |
| 2023-07-27 | 45.63 | $47.07 | 258924 |
| 2023-07-26 | 45.19 | $46.89 | 177000 |
| 2023-07-25 | 44.71 | $46.26 | 249609 |
| 2023-07-24 | 44.27 | $46.65 | 153900 |
| 2023-07-21 | 43.68 | $45.70 | 176130 |
| 2023-07-20 | 43.19 | $45.36 | 148733 |
| 2023-07-19 | 42.69 | $44.88 | 100437 |
| 2023-07-18 | 42.21 | $43.89 | 178905 |
| 2023-07-17 | 41.87 | $43.18 | 144441 |
| 2023-07-14 | 41.62 | $42.87 | 114900 |
| 2023-07-13 | 41.39 | $43.91 | 228000 |
| 2023-07-12 | 40.92 | $41.83 | 99200 |
| 2023-07-11 | 40.81 | $40.88 | 136600 |
| 2023-07-10 | 40.89 | $40.66 | 131226 |
| 2023-07-07 | 41.03 | $40.67 | 133310 |
| 2023-07-06 | 41.19 | $40.14 | 108600 |
| 2023-07-05 | 41.50 | $41.01 | 146700 |
| 2023-07-03 | 41.67 | $41.54 | 68348 |
| 2023-06-30 | 41.77 | $41.14 | 204800 |
| 2023-06-29 | 41.97 | $40.96 | 290100 |
| 2023-06-28 | 42.25 | $40.94 | 214524 |
| 2023-06-27 | 42.57 | $41.05 | 314100 |
| 2023-06-26 | 42.93 | $41.93 | 251345 |
| 2023-06-23 | 43.16 | $41.19 | 594717 |
| 2023-06-22 | 43.58 | $43.08 | 113500 |
| 2023-06-21 | 43.67 | $43.54 | 151800 |
| 2023-06-20 | 43.67 | $43.60 | 141600 |
| 2023-06-16 | 43.67 | $43.23 | 390809 |
| 2023-06-15 | 43.73 | $42.66 | 124186 |
| 2023-06-14 | 43.93 | $41.98 | 142400 |
| 2023-06-13 | 44.31 | $43.30 | 139200 |
| 2023-06-12 | 44.46 | $43.20 | 145900 |
| 2023-06-09 | 44.65 | $43.55 | 136008 |
| 2023-06-08 | 44.79 | $43.73 | 199726 |
| 2023-06-07 | 44.92 | $44.49 | 397328 |
| 2023-06-06 | 44.90 | $44.30 | 206110 |
| 2023-06-05 | 44.91 | $43.74 | 199767 |
| 2023-06-02 | 45.04 | $44.92 | 255400 |
| 2023-06-01 | 44.93 | $44.63 | 164400 |
| 2023-05-31 | 44.86 | $44.84 | 248100 |
| 2023-05-30 | 44.72 | $46.12 | 143400 |
| 2023-05-26 | 44.29 | $44.91 | 130942 |
| 2023-05-25 | 44.03 | $44.47 | 151100 |
| 2023-05-24 | 43.82 | $44.16 | 123800 |
| 2023-05-23 | 43.64 | $43.96 | 125500 |
| 2023-05-22 | 43.46 | $43.31 | 122600 |
| 2023-05-19 | 43.39 | $43.69 | 156441 |
| 2023-05-18 | 43.22 | $44.24 | 132038 |
| 2023-05-17 | 42.91 | $43.65 | 127917 |
| 2023-05-16 | 42.66 | $43.11 | 136717 |
| 2023-05-15 | 42.48 | $43.17 | 139425 |
| 2023-05-12 | 42.26 | $42.63 | 106738 |
| 2023-05-11 | 42.11 | $42.53 | 183700 |
| 2023-05-10 | 41.95 | $42.54 | 103014 |
| 2023-05-09 | 41.77 | $42.35 | 138906 |
| 2023-05-08 | 41.59 | $42.25 | 210830 |
| 2023-05-05 | 41.40 | $42.05 | 203523 |
| 2023-05-04 | 41.22 | $40.76 | 363300 |
| 2023-05-03 | 41.28 | $41.88 | 244600 |
| 2023-05-02 | 41.12 | $41.41 | 340609 |
| 2023-05-01 | 41.03 | $41.57 | 249800 |
| 2023-04-28 | 40.88 | $41.65 | 228000 |
| 2023-04-27 | 40.70 | $41.15 | 443400 |
| 2023-04-26 | 40.59 | $40.30 | 227900 |
| 2023-04-25 | 40.64 | $39.91 | 112800 |
| 2023-04-24 | 40.78 | $40.91 | 122349 |
| 2023-04-21 | 40.73 | $41.40 | 154600 |
| 2023-04-20 | 40.56 | $41.14 | 135901 |
| 2023-04-19 | 40.43 | $41.18 | 195300 |
| 2023-04-18 | 40.27 | $41.42 | 180500 |
| 2023-04-17 | 40.03 | $41.62 | 136100 |
| 2023-04-14 | 39.71 | $41.21 | 193300 |
| 2023-04-13 | 39.42 | $41.55 | 237000 |
| 2023-04-12 | 39.02 | $41.00 | 187331 |
| 2023-04-11 | 38.68 | $39.93 | 101100 |
| 2023-04-10 | 38.51 | $39.41 | 186034 |
| 2023-04-06 | 38.43 | $39.37 | 101300 |
| 2023-04-05 | 38.36 | $38.91 | 134800 |
| 2023-04-04 | 38.37 | $39.02 | 197700 |
| 2023-04-03 | 38.37 | $39.73 | 177842 |
| 2023-03-31 | 38.22 | $40.35 | 208816 |
| 2023-03-30 | 37.93 | $39.47 | 193628 |
| 2023-03-29 | 37.79 | $39.15 | 260200 |
| 2023-03-28 | 37.70 | $39.08 | 186700 |
| 2023-03-27 | 37.62 | $39.24 | 207300 |
| 2023-03-24 | 37.51 | $38.72 | 205200 |
| 2023-03-23 | 37.50 | $37.84 | 219700 |
| 2023-03-22 | 37.68 | $38.41 | 289747 |
| 2023-03-21 | 37.80 | $39.36 | 398743 |
| 2023-03-20 | 37.74 | $37.93 | 381700 |
| 2023-03-17 | 37.99 | $36.38 | 1.2M |
| 2023-03-16 | 38.62 | $37.97 | 256100 |
| 2023-03-15 | 39.03 | $38.65 | 282110 |
| 2023-03-14 | 39.37 | $38.26 | 343200 |
| 2023-03-13 | 39.87 | $38.07 | 507146 |
| 2023-03-10 | 40.50 | $39.51 | 281022 |
| 2023-03-09 | 40.93 | $40.25 | 301200 |
| 2023-03-08 | 41.30 | $40.89 | 307500 |
| 2023-03-07 | 41.59 | $40.07 | 211123 |
| 2023-03-06 | 42.12 | $40.18 | 195634 |
| 2023-03-03 | 42.72 | $41.06 | 239500 |
| 2023-03-02 | 43.24 | $41.32 | 176600 |
| 2023-03-01 | 43.79 | $42.49 | 270336 |
| 2023-02-28 | 44.19 | $42.49 | 399000 |
| 2023-02-27 | 44.67 | $43.11 | 105700 |
| 2023-02-24 | 45.09 | $42.62 | 165240 |
| 2023-02-23 | 45.69 | $43.24 | 442600 |
| 2023-02-22 | 46.25 | $43.73 | 398400 |
| 2023-02-21 | 46.81 | $43.95 | 397028 |
| 2023-02-17 | 47.41 | $45.68 | 237419 |
| 2023-02-16 | 47.74 | $45.22 | 162130 |
| 2023-02-15 | 48.21 | $46.52 | 161900 |
| 2023-02-14 | 48.48 | $46.51 | 227738 |
| 2023-02-13 | 48.80 | $46.61 | 333100 |
| 2023-02-10 | 49.13 | $46.44 | 390921 |
| 2023-02-09 | 49.55 | $44.59 | 1.1M |
| 2023-02-08 | 50.42 | $50.19 | 209336 |
| 2023-02-07 | 50.24 | $50.73 | 181200 |
| 2023-02-06 | 49.90 | $50.81 | 244029 |
| 2023-02-03 | 49.48 | $51.51 | 246712 |
| 2023-02-02 | 48.83 | $50.97 | 255711 |
| 2023-02-01 | 48.18 | $49.61 | 401535 |
| 2023-01-31 | 47.71 | $47.77 | 199640 |
| 2023-01-30 | 47.54 | $46.64 | 202543 |
| 2023-01-27 | 47.57 | $47.76 | 192924 |
| 2023-01-26 | 47.36 | $47.79 | 177000 |
| 2023-01-25 | 47.11 | $48.00 | 468844 |
| 2023-01-24 | 46.76 | $47.05 | 180800 |
| 2023-01-23 | 46.55 | $47.32 | 346611 |
| 2023-01-20 | 46.24 | $46.35 | 330930 |
| 2023-01-19 | 46.08 | $45.88 | 286000 |
| 2023-01-18 | 45.99 | $46.00 | 318229 |
| 2023-01-17 | 45.85 | $45.95 | 127300 |
| 2023-01-13 | 45.69 | $46.49 | 312000 |
| 2023-01-12 | 45.38 | $47.03 | 159200 |
| 2023-01-11 | 44.90 | $46.18 | 196204 |
| 2023-01-10 | 44.52 | $45.40 | 153129 |
| 2023-01-09 | 44.24 | $44.94 | 180137 |
| 2023-01-06 | 44.01 | $45.81 | 130100 |
| 2023-01-05 | 43.55 | $44.03 | 144000 |
| 2023-01-04 | 43.39 | $45.02 | 225938 |
| 2023-01-03 | 42.99 | $43.63 | 193700 |
| 2022-12-30 | 42.82 | $42.73 | 151918 |
| 2022-12-29 | 42.82 | $43.21 | 197729 |
| 2022-12-28 | 42.70 | $41.58 | 177734 |
| 2022-12-27 | 42.91 | $42.93 | 126500 |
| 2022-12-23 | 42.87 | $42.31 | 76405 |
| 2022-12-22 | 42.95 | $42.27 | 152300 |
| 2022-12-21 | 43.05 | $43.25 | 185927 |
| 2022-12-20 | 42.96 | $42.22 | 269230 |
| 2022-12-19 | 43.06 | $41.61 | 273710 |
| 2022-12-16 | 43.31 | $42.43 | 1.0M |
| 2022-12-15 | 43.43 | $42.31 | 380900 |
| 2022-12-14 | 43.58 | $44.20 | 272700 |
| 2022-12-13 | 43.35 | $43.95 | 603407 |
| 2022-12-12 | 43.13 | $43.86 | 221907 |
| 2022-12-09 | 42.90 | $42.88 | 144119 |
| 2022-12-08 | 42.83 | $43.08 | 132942 |
| 2022-12-07 | 42.70 | $43.03 | 187633 |
| 2022-12-06 | 42.56 | $42.99 | 157000 |
| 2022-12-05 | 42.40 | $42.66 | 211836 |
| 2022-12-02 | 42.28 | $42.42 | 180800 |
| 2022-12-01 | 42.20 | $44.32 | 182000 |
| 2022-11-30 | 41.69 | $44.26 | 226600 |
| 2022-11-29 | 41.11 | $43.08 | 135600 |
| 2022-11-28 | 40.69 | $42.69 | 223500 |
| 2022-11-25 | 40.29 | $43.62 | 140100 |
| 2022-11-23 | 39.62 | $41.68 | 164331 |
| 2022-11-22 | 39.26 | $41.31 | 145200 |
| 2022-11-21 | 38.93 | $41.16 | 166803 |
| 2022-11-18 | 38.58 | $40.71 | 296335 |
| 2022-11-17 | 38.27 | $39.98 | 149611 |
| 2022-11-16 | 38.08 | $39.94 | 164000 |
| 2022-11-15 | 37.88 | $40.41 | 145900 |
| 2022-11-14 | 37.55 | $39.66 | 167800 |
| 2022-11-11 | 37.34 | $40.87 | 143100 |
| 2022-11-10 | 36.86 | $39.05 | 288509 |
| 2022-11-09 | 36.69 | $36.78 | 100400 |
| 2022-11-08 | 37.00 | $36.55 | 180237 |
| 2022-11-07 | 37.41 | $36.56 | 116836 |
| 2022-11-04 | 37.91 | $36.75 | 125400 |
| 2022-11-03 | 38.46 | $36.46 | 170935 |
| 2022-11-02 | 39.18 | $38.02 | 195600 |
| 2022-11-01 | 39.70 | $38.65 | 177308 |
| 2022-10-31 | 40.18 | $38.96 | 205938 |
| 2022-10-28 | 40.69 | $40.07 | 200700 |
| 2022-10-27 | 41.05 | $40.05 | 300200 |
| 2022-10-26 | 41.49 | $43.23 | 139200 |
| 2022-10-25 | 41.35 | $42.93 | 89434 |
| 2022-10-24 | 41.25 | $41.60 | 88634 |
| 2022-10-21 | 41.43 | $40.97 | 114300 |
| 2022-10-20 | 41.79 | $41.13 | 110832 |
| 2022-10-19 | 42.18 | $41.62 | 199100 |
| 2022-10-18 | 42.54 | $43.13 | 149200 |
| 2022-10-17 | 42.66 | $43.58 | 110000 |
| 2022-10-14 | 42.71 | $42.95 | 130700 |
| 2022-10-13 | 42.92 | $44.05 | 135707 |
| 2022-10-12 | 42.94 | $42.45 | 119530 |
| 2022-10-11 | 43.32 | $43.12 | 150200 |
| 2022-10-10 | 43.62 | $43.39 | 110343 |
| 2022-10-07 | 43.94 | $43.84 | 188000 |
| 2022-10-06 | 44.22 | $45.41 | 94200 |
| 2022-10-05 | 44.23 | $45.44 | 111800 |
| 2022-10-04 | 44.25 | $46.79 | 114900 |
| 2022-10-03 | 44.00 | $44.50 | 128200 |
| 2022-09-30 | 44.21 | $43.64 | 158026 |
| 2022-09-29 | 44.65 | $43.73 | 135747 |
| 2022-09-28 | 45.16 | $43.82 | 220400 |
| 2022-09-27 | 45.74 | $42.77 | 168200 |
| 2022-09-26 | 46.66 | $43.04 | 269800 |
| 2022-09-23 | 47.67 | $43.91 | 342906 |
| 2022-09-22 | 48.68 | $45.65 | 203915 |
| 2022-09-21 | 49.50 | $48.64 | 111023 |
| 2022-09-20 | 49.82 | $47.74 | 178600 |
| 2022-09-19 | 50.39 | $49.18 | 134900 |
| 2022-09-16 | 50.75 | $49.69 | 279900 |
| 2022-09-15 | 51.07 | $49.02 | 148327 |
| 2022-09-14 | 51.58 | $48.16 | 199100 |
| 2022-09-13 | 52.37 | $51.04 | 129700 |
| 2022-09-12 | 52.67 | $54.19 | 96100 |
| 2022-09-09 | 52.36 | $53.67 | 83100 |
| 2022-09-08 | 52.10 | $52.46 | 145231 |
| 2022-09-07 | 52.07 | $51.69 | 171109 |
| 2022-09-06 | 52.19 | $51.06 | 233300 |
| 2022-09-02 | 52.47 | $51.74 | 127236 |
| 2022-09-01 | 52.65 | $50.12 | 105700 |
| 2022-08-31 | 53.20 | $50.64 | 106730 |
| 2022-08-30 | 53.73 | $51.87 | 69500 |
| 2022-08-29 | 54.09 | $52.25 | 61100 |
| 2022-08-26 | 54.41 | $53.24 | 74138 |
| 2022-08-25 | 54.58 | $54.37 | 71444 |
| 2022-08-24 | 54.54 | $52.92 | 65200 |
| 2022-08-23 | 54.78 | $53.84 | 84700 |
| 2022-08-22 | 54.87 | $53.66 | 98900 |
| 2022-08-19 | 55.00 | $55.31 | 135925 |
| 2022-08-18 | 54.80 | $55.77 | 81137 |
| 2022-08-17 | 54.46 | $54.39 | 85745 |
| 2022-08-16 | 54.36 | $54.75 | 98806 |
| 2022-08-15 | 54.15 | $54.68 | 96400 |
| 2022-08-12 | 53.92 | $55.43 | 112834 |
| 2022-08-11 | 53.49 | $54.67 | 87614 |
| 2022-08-10 | 53.15 | $53.81 | 111424 |
| 2022-08-09 | 52.93 | $52.70 | 114300 |
| 2022-08-08 | 52.90 | $53.07 | 95300 |
| 2022-08-05 | 52.79 | $52.83 | 69431 |
| 2022-08-04 | 52.70 | $52.93 | 121100 |
| 2022-08-03 | 52.58 | $52.22 | 112410 |
| 2022-08-02 | 52.58 | $52.31 | 81332 |
| 2022-08-01 | 52.56 | $54.53 | 100800 |
| 2022-07-29 | 52.07 | $54.65 | 174820 |
| 2022-07-28 | 51.46 | $53.77 | 134400 |
| 2022-07-27 | 50.95 | $52.65 | 110400 |
| 2022-07-26 | 50.59 | $51.65 | 97400 |
| 2022-07-25 | 50.38 | $51.71 | 82500 |
| 2022-07-22 | 50.13 | $51.04 | 94400 |
| 2022-07-21 | 49.97 | $51.47 | 62207 |
| 2022-07-20 | 49.71 | $51.54 | 132900 |
| 2022-07-19 | 49.39 | $51.13 | 157700 |
| 2022-07-18 | 49.12 | $48.81 | 135415 |
| 2022-07-15 | 49.29 | $49.76 | 114100 |
| 2022-07-14 | 49.30 | $49.14 | 124000 |
| 2022-07-13 | 49.44 | $49.88 | 216900 |
| 2022-07-12 | 49.45 | $50.61 | 108919 |
| 2022-07-11 | 49.32 | $50.18 | 81631 |
| 2022-07-08 | 49.27 | $49.81 | 97400 |
| 2022-07-07 | 49.29 | $50.32 | 167100 |
| 2022-07-06 | 49.21 | $50.46 | 114400 |
| 2022-07-05 | 49.10 | $52.29 | 186000 |
| 2022-07-01 | 48.59 | $51.35 | 214200 |
| 2022-06-30 | 48.22 | $49.75 | 159634 |
| 2022-06-29 | 48.13 | $49.22 | 189338 |
| 2022-06-28 | 48.14 | $48.76 | 159700 |
| 2022-06-27 | 48.28 | $49.90 | 120302 |
| 2022-06-24 | 48.20 | $49.50 | 257200 |
| 2022-06-23 | 48.21 | $48.40 | 130129 |
| 2022-06-22 | 48.48 | $47.37 | 176700 |
| 2022-06-21 | 49.01 | $46.81 | 121700 |
| 2022-06-17 | 49.76 | $47.24 | 300400 |
| 2022-06-16 | 50.56 | $45.91 | 259835 |
| 2022-06-15 | 51.78 | $48.64 | 237500 |
| 2022-06-14 | 52.63 | $49.48 | 218100 |
| 2022-06-13 | 53.44 | $48.50 | 120600 |
| 2022-06-10 | 54.60 | $51.77 | 101744 |
| 2022-06-09 | 55.26 | $53.29 | 128100 |
| 2022-06-08 | 55.70 | $54.74 | 73719 |
| 2022-06-07 | 55.91 | $56.51 | 116147 |
| 2022-06-06 | 55.78 | $56.39 | 98344 |
| 2022-06-03 | 55.66 | $56.17 | 282107 |
| 2022-06-02 | 55.56 | $55.93 | 133418 |
| 2022-06-01 | 55.50 | $54.87 | 95135 |
| 2022-05-31 | 55.66 | $55.49 | 164800 |
| 2022-05-27 | 55.71 | $55.84 | 82000 |
| 2022-05-26 | 55.69 | $56.33 | 116900 |
| 2022-05-25 | 55.57 | $56.29 | 111800 |
| 2022-05-24 | 55.44 | $55.22 | 149814 |
| 2022-05-23 | 55.52 | $55.80 | 119500 |
| 2022-05-20 | 55.48 | $55.85 | 181915 |
| 2022-05-19 | 55.44 | $56.59 | 187900 |
| 2022-05-18 | 55.23 | $56.56 | 176931 |
| 2022-05-17 | 54.99 | $58.45 | 175700 |
| 2022-05-16 | 54.33 | $56.12 | 132800 |
| 2022-05-13 | 54.05 | $56.17 | 126317 |
| 2022-05-12 | 53.72 | $55.87 | 151824 |
| 2022-05-11 | 53.41 | $55.19 | 131612 |
| 2022-05-10 | 53.21 | $54.60 | 244132 |
| 2022-05-09 | 53.10 | $57.18 | 391400 |
| 2022-05-06 | 52.44 | $56.60 | 184126 |
| 2022-05-05 | 51.81 | $55.82 | 270200 |
| 2022-05-04 | 51.26 | $57.30 | 306738 |
| 2022-05-03 | 50.33 | $53.76 | 285200 |
| 2022-05-02 | 50.01 | $51.45 | 246465 |
| 2022-04-29 | 50.15 | $51.60 | 335900 |
| 2022-04-28 | 50.30 | $51.42 | 306830 |
| 2022-04-27 | 50.54 | $50.44 | 247400 |
| 2022-04-26 | 51.05 | $50.82 | 206317 |
| 2022-04-25 | 51.59 | $51.27 | 237349 |
| 2022-04-22 | 52.14 | $51.26 | 304700 |
| 2022-04-21 | 52.80 | $53.08 | 166900 |
| 2022-04-20 | 53.21 | $54.17 | 195400 |
| 2022-04-19 | 53.48 | $53.32 | 152028 |
| 2022-04-18 | 54.00 | $52.80 | 170226 |
| 2022-04-14 | 54.73 | $51.95 | 188349 |
| 2022-04-13 | 55.79 | $53.31 | 276321 |
| 2022-04-12 | 56.74 | $53.73 | 254400 |
| 2022-04-11 | 57.79 | $55.55 | 173624 |
| 2022-04-08 | 58.64 | $56.10 | 265913 |
| 2022-04-07 | 59.52 | $56.66 | 221536 |
| 2022-04-06 | 60.45 | $57.25 | 471150 |
| 2022-04-05 | 61.42 | $58.36 | 162207 |
| 2022-04-04 | 62.32 | $60.65 | 112008 |
| 2022-04-01 | 62.89 | $60.81 | 222904 |
| 2022-03-31 | 63.53 | $60.61 | 154900 |
| 2022-03-30 | 64.33 | $62.75 | 115530 |
| 2022-03-29 | 64.81 | $64.56 | 165000 |
| 2022-03-28 | 64.99 | $63.48 | 156600 |
| 2022-03-25 | 65.44 | $64.78 | 98500 |
| 2022-03-24 | 65.69 | $64.37 | 104407 |
| 2022-03-23 | 66.07 | $65.35 | 130000 |
| 2022-03-22 | 66.32 | $67.52 | 158213 |
| 2022-03-21 | 66.14 | $67.80 | 107300 |
| 2022-03-18 | 65.89 | $68.66 | 294200 |
| 2022-03-17 | 65.42 | $68.52 | 101809 |
| 2022-03-16 | 64.91 | $67.05 | 93600 |
| 2022-03-15 | 64.64 | $67.17 | 157200 |
| 2022-03-14 | 64.31 | $65.49 | 101500 |
| 2022-03-11 | 64.29 | $65.58 | 77300 |
| 2022-03-10 | 64.26 | $65.89 | 118802 |
| 2022-03-09 | 64.18 | $64.40 | 127200 |
| 2022-03-08 | 64.41 | $63.64 | 107500 |
| 2022-03-07 | 64.85 | $64.03 | 98303 |
| 2022-03-04 | 65.29 | $65.89 | 214611 |
| 2022-03-03 | 65.43 | $65.73 | 314100 |
| 2022-03-02 | 65.63 | $65.98 | 163917 |
| 2022-03-01 | 65.82 | $65.63 | 200428 |
| 2022-02-28 | 66.14 | $67.88 | 217600 |
| 2022-02-25 | 66.05 | $67.40 | 161434 |
| 2022-02-24 | 66.05 | $65.78 | 239300 |
| 2022-02-23 | 66.42 | $64.37 | 133942 |
| 2022-02-22 | 67.15 | $65.81 | 148306 |
| 2022-02-18 | 67.71 | $65.62 | 181039 |
| 2022-02-17 | 68.42 | $65.43 | 132300 |
| 2022-02-16 | 69.29 | $67.69 | 83800 |
| 2022-02-15 | 69.84 | $68.41 | 228600 |
| 2022-02-14 | 70.33 | $67.08 | 271804 |
| 2022-02-11 | 71.20 | $69.67 | 234325 |
| 2022-02-10 | 71.66 | $70.46 | 493802 |
| 2022-02-09 | 72.03 | $74.37 | 115440 |
| 2022-02-08 | 71.65 | $73.55 | 91200 |
| 2022-02-07 | 71.39 | $72.51 | 159900 |
| 2022-02-04 | 71.31 | $73.61 | 168600 |
| 2022-02-03 | 70.99 | $74.12 | 148015 |
| 2022-02-02 | 70.53 | $73.51 | 175718 |
| 2022-02-01 | 70.13 | $71.20 | 157400 |
| 2022-01-31 | 70.16 | $71.43 | 216009 |
| 2022-01-28 | 70.17 | $69.08 | 138300 |
| 2022-01-27 | 70.69 | $67.78 | 190300 |
| 2022-01-26 | 71.58 | $68.19 | 136535 |
| 2022-01-25 | 72.53 | $68.36 | 147518 |
| 2022-01-24 | 73.62 | $69.35 | 178600 |
| 2022-01-21 | 74.68 | $68.64 | 243300 |
| 2022-01-20 | 76.06 | $70.61 | 125300 |
| 2022-01-19 | 77.26 | $72.27 | 165601 |
| 2022-01-18 | 78.29 | $74.83 | 156500 |
| 2022-01-14 | 78.95 | $77.67 | 150100 |
| 2022-01-13 | 79.12 | $78.43 | 133900 |
| 2022-01-12 | 79.14 | $78.54 | 144400 |
| 2022-01-11 | 79.14 | $79.25 | 200100 |
| 2022-01-10 | 78.98 | $77.82 | 132515 |
| 2022-01-07 | 79.08 | $77.79 | 152802 |
| 2022-01-06 | 79.21 | $78.64 | 102247 |
| 2022-01-05 | 79.17 | $78.13 | 102800 |
| 2022-01-04 | 79.22 | $78.82 | 135509 |
| 2022-01-03 | 79.12 | $78.38 | 139523 |
| 2021-12-31 | 79.09 | $79.73 | 73200 |
| 2021-12-30 | 78.76 | $80.14 | 118937 |
| 2021-12-29 | 78.29 | $80.18 | 91100 |
| 2021-12-28 | 77.72 | $79.53 | 84001 |
| 2021-12-27 | 77.19 | $79.44 | 87224 |
| 2021-12-23 | 76.59 | $78.08 | 178236 |
| 2021-12-22 | 76.17 | $77.82 | 216606 |
| 2021-12-21 | 75.73 | $77.12 | 336600 |
| 2021-12-20 | 75.37 | $73.74 | 550912 |
| 2021-12-17 | 75.66 | $75.24 | 769896 |
| 2021-12-16 | 75.68 | $76.03 | 233127 |
| 2021-12-15 | 75.53 | $75.16 | 326931 |
| 2021-12-14 | 75.53 | $74.78 | 206700 |
| 2021-12-13 | 75.61 | $75.33 | 160020 |
| 2021-12-10 | 75.58 | $74.29 | 88100 |
| 2021-12-09 | 75.77 | $74.93 | 82119 |
| 2021-12-08 | 75.84 | $76.25 | 82217 |
| 2021-12-07 | 75.64 | $75.62 | 115300 |
| 2021-12-06 | 75.54 | $74.44 | 110700 |
| 2021-12-03 | 75.66 | $73.38 | 287632 |
| 2021-12-02 | 76.02 | $74.30 | 101018 |
| 2021-12-01 | 76.24 | $71.87 | 169636 |
| 2021-11-30 | 77.00 | $71.22 | 172500 |
| 2021-11-29 | 78.00 | $72.85 | 226846 |
| 2021-11-26 | 78.81 | $76.27 | 109607 |
| 2021-11-24 | 79.01 | $77.68 | 60000 |
| 2021-11-23 | 78.93 | $78.74 | 137600 |
| 2021-11-22 | 78.59 | $78.29 | 124500 |
| 2021-11-19 | 78.28 | $77.93 | 176600 |
| 2021-11-18 | 77.97 | $77.74 | 151446 |
| 2021-11-17 | 77.63 | $76.68 | 166418 |
| 2021-11-16 | 77.44 | $77.41 | 208632 |
| 2021-11-15 | 77.04 | $79.81 | 263400 |
| 2021-11-12 | 76.06 | $77.56 | 158500 |
| 2021-11-11 | 75.38 | $76.72 | 106615 |
| 2021-11-10 | 74.75 | $75.96 | 114118 |
| 2021-11-09 | 74.15 | $75.82 | 152961 |
| 2021-11-08 | 73.48 | $74.87 | 119100 |
| 2021-11-05 | 72.88 | $73.75 | 115737 |
| 2021-11-04 | 72.41 | $71.90 | 119330 |
| 2021-11-03 | 72.23 | $72.18 | 95200 |
| 2021-11-02 | 71.96 | $71.46 | 108311 |
| 2021-11-01 | 71.77 | $71.45 | 98520 |
| 2021-10-29 | 71.55 | $71.17 | 131015 |
| 2021-10-28 | 71.34 | $70.36 | 133724 |
| 2021-10-27 | 71.24 | $69.24 | 93600 |
| 2021-10-26 | 71.35 | $71.30 | 90300 |
| 2021-10-25 | 71.03 | $72.25 | 85544 |
| 2021-10-22 | 70.44 | $71.22 | 110200 |
| 2021-10-21 | 69.96 | $71.89 | 179600 |
| 2021-10-20 | 69.24 | $70.44 | 102700 |
| 2021-10-19 | 68.70 | $70.00 | 156800 |
| 2021-10-18 | 68.15 | $69.58 | 105100 |
| 2021-10-15 | 67.58 | $68.36 | 124100 |
| 2021-10-14 | 67.17 | $68.81 | 122100 |
| 2021-10-13 | 66.59 | $67.98 | 111900 |
| 2021-10-12 | 66.08 | $67.22 | 91900 |
| 2021-10-11 | 65.63 | $66.77 | 126619 |
| 2021-10-08 | 65.20 | $66.94 | 78208 |
| 2021-10-07 | 64.66 | $66.35 | 193300 |
| 2021-10-06 | 64.14 | $65.31 | 98622 |
| 2021-10-05 | 63.76 | $64.71 | 250933 |
| 2021-10-04 | 63.43 | $64.21 | 137300 |
| 2021-10-01 | 63.15 | $64.40 | 185403 |
| 2021-09-30 | 62.78 | $63.26 | 186200 |
| 2021-09-29 | 62.58 | $64.07 | 143902 |
| 2021-09-28 | 62.18 | $62.93 | 160849 |
| 2021-09-27 | 61.95 | $63.11 | 128500 |
| 2021-09-24 | 61.64 | $62.67 | 85705 |
| 2021-09-23 | 61.37 | $62.04 | 103300 |
| 2021-09-22 | 61.19 | $61.35 | 84026 |
| 2021-09-21 | 61.12 | $60.29 | 132800 |
| 2021-09-20 | 61.26 | $59.52 | 193800 |
| 2021-09-17 | 61.59 | $60.45 | 346925 |
| 2021-09-16 | 61.77 | $60.35 | 151346 |
| 2021-09-15 | 61.99 | $60.99 | 105800 |
| 2021-09-14 | 62.12 | $60.06 | 116800 |
| 2021-09-13 | 62.45 | $61.02 | 119433 |
| 2021-09-10 | 62.63 | $61.67 | 99900 |
| 2021-09-09 | 62.70 | $61.84 | 94000 |
| 2021-09-08 | 62.73 | $62.26 | 114523 |
| 2021-09-07 | 62.67 | $61.23 | 82000 |
| 2021-09-03 | 62.81 | $62.18 | 72736 |
| 2021-09-02 | 62.77 | $62.81 | 93600 |
| 2021-09-01 | 62.57 | $63.39 | 84742 |
| 2021-08-31 | 62.21 | $62.95 | 94316 |
| 2021-08-30 | 61.88 | $63.45 | 115100 |
| 2021-08-27 | 61.38 | $63.99 | 170396 |
| 2021-08-26 | 60.68 | $62.18 | 108713 |
| 2021-08-25 | 60.24 | $61.13 | 110700 |
| 2021-08-24 | 59.95 | $61.49 | 155820 |
| 2021-08-23 | 59.53 | $60.19 | 118800 |
| 2021-08-20 | 59.31 | $59.40 | 314338 |
| 2021-08-19 | 59.23 | $58.49 | 121640 |
| 2021-08-18 | 59.31 | $58.97 | 94400 |
| 2021-08-17 | 59.30 | $59.32 | 145126 |
| 2021-08-16 | 59.22 | $59.11 | 137000 |
| 2021-08-13 | 59.16 | $58.87 | 79806 |
| 2021-08-12 | 59.14 | $59.73 | 133000 |
| 2021-08-11 | 58.93 | $59.72 | 185143 |
| 2021-08-10 | 58.68 | $59.28 | 70820 |
| 2021-08-09 | 58.48 | $58.95 | 103931 |
| 2021-08-06 | 58.32 | $58.63 | 88000 |
| 2021-08-05 | 58.19 | $58.75 | 196000 |
| 2021-08-04 | 58.02 | $57.23 | 116500 |
| 2021-08-03 | 58.14 | $57.26 | 133042 |
| 2021-08-02 | 58.26 | $58.66 | 163326 |
| 2021-07-30 | 58.11 | $59.01 | 212430 |
| 2021-07-29 | 57.86 | $59.61 | 279500 |
| 2021-07-28 | 57.44 | $59.23 | 166900 |
| 2021-07-27 | 57.02 | $59.08 | 123630 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
68.86
2026-07-24
Close Price
$67.42
Vol: 289900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
36.21
Average
60.16
Maximum
79.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 68.86 | $67.42 | 289900 |
| 2026-07-23 | 69.26 | $64.25 | 839303 |
| 2026-07-22 | 70.73 | $69.71 | 197000 |
| 2026-07-21 | 70.79 | $70.13 | 182942 |
| 2026-07-20 | 70.71 | $69.79 | 170000 |
| 2026-07-17 | 70.69 | $72.00 | 192700 |
| 2026-07-16 | 69.94 | $72.23 | 184100 |
| 2026-07-15 | 68.94 | $68.63 | 180600 |
| 2026-07-14 | 68.85 | $68.88 | 135700 |
| 2026-07-13 | 68.65 | $69.42 | 248400 |
| 2026-07-10 | 68.21 | $68.46 | 122600 |
| 2026-07-09 | 67.98 | $67.96 | 180405 |
| 2026-07-08 | 67.84 | $67.34 | 236900 |
| 2026-07-07 | 67.85 | $68.35 | 236900 |
| 2026-07-06 | 67.54 | $67.87 | 248400 |
| 2026-07-02 | 67.31 | $67.96 | 182200 |
| 2026-07-01 | 66.99 | $67.58 | 235800 |
| 2026-06-30 | 66.72 | $66.02 | 199240 |
| 2026-06-29 | 66.88 | $66.96 | 494100 |
| 2026-06-26 | 66.77 | $68.68 | 1.3M |
| 2026-06-25 | 66.08 | $64.56 | 268930 |
| 2026-06-24 | 66.55 | $68.05 | 239500 |
| 2026-06-23 | 66.02 | $67.83 | 173143 |
| 2026-06-22 | 65.44 | $66.18 | 163114 |
| 2026-06-18 | 65.27 | $66.46 | 425138 |
| 2026-06-17 | 64.97 | $65.50 | 155641 |
| 2026-06-16 | 64.92 | $66.09 | 146800 |
| 2026-06-15 | 64.68 | $65.59 | 191624 |
| 2026-06-12 | 64.56 | $65.22 | 167803 |
| 2026-06-11 | 64.54 | $64.80 | 138300 |
| 2026-06-10 | 64.67 | $66.34 | 180523 |
| 2026-06-09 | 64.35 | $66.11 | 168100 |
| 2026-06-08 | 64.05 | $65.06 | 246211 |
| 2026-06-05 | 64.04 | $65.83 | 164827 |
| 2026-06-04 | 63.81 | $63.42 | 246611 |
| 2026-06-03 | 64.31 | $62.62 | 308103 |
| 2026-06-02 | 65.20 | $64.05 | 156500 |
| 2026-06-01 | 65.85 | $63.92 | 189800 |
| 2026-05-29 | 66.69 | $64.98 | 134500 |
| 2026-05-28 | 67.39 | $66.11 | 121000 |
| 2026-05-27 | 67.88 | $68.05 | 110348 |
| 2026-05-26 | 67.88 | $68.02 | 91545 |
| 2026-05-22 | 67.87 | $67.69 | 120800 |
| 2026-05-21 | 67.98 | $68.06 | 145700 |
| 2026-05-20 | 67.99 | $68.12 | 194146 |
| 2026-05-19 | 67.98 | $66.97 | 104700 |
| 2026-05-18 | 68.32 | $68.76 | 128234 |
| 2026-05-15 | 68.18 | $66.79 | 130900 |
| 2026-05-14 | 68.62 | $67.47 | 133521 |
| 2026-05-13 | 68.94 | $66.50 | 212222 |
| 2026-05-12 | 69.62 | $66.84 | 227641 |
| 2026-05-11 | 70.32 | $68.10 | 157016 |
| 2026-05-08 | 70.76 | $69.73 | 133200 |
| 2026-05-07 | 70.76 | $69.82 | 230208 |
| 2026-05-06 | 70.70 | $68.99 | 161546 |
| 2026-05-05 | 70.86 | $68.61 | 156700 |
| 2026-05-04 | 71.14 | $68.20 | 136331 |
| 2026-05-01 | 71.57 | $69.10 | 215112 |
| 2026-04-30 | 71.78 | $69.99 | 166543 |
| 2026-04-29 | 71.70 | $70.00 | 149613 |
| 2026-04-28 | 71.56 | $71.30 | 210000 |
| 2026-04-27 | 70.93 | $71.85 | 225400 |
| 2026-04-24 | 69.95 | $71.67 | 180100 |
| 2026-04-23 | 68.76 | $70.94 | 302646 |
| 2026-04-22 | 67.51 | $68.30 | 276132 |
| 2026-04-21 | 66.80 | $67.25 | 238626 |
| 2026-04-20 | 66.23 | $66.84 | 177400 |
| 2026-04-17 | 65.65 | $67.52 | 172200 |
| 2026-04-16 | 64.71 | $64.93 | 123300 |
| 2026-04-15 | 64.37 | $65.29 | 158400 |
| 2026-04-14 | 63.83 | $64.85 | 117443 |
| 2026-04-13 | 63.31 | $64.85 | 133063 |
| 2026-04-10 | 62.67 | $64.60 | 170224 |
| 2026-04-09 | 61.96 | $65.25 | 157000 |
| 2026-04-08 | 60.91 | $64.48 | 245038 |
| 2026-04-07 | 59.88 | $62.17 | 187900 |
| 2026-04-06 | 59.38 | $61.33 | 136600 |
| 2026-04-02 | 59.07 | $60.55 | 218420 |
| 2026-04-01 | 58.96 | $61.00 | 268724 |
| 2026-03-31 | 58.72 | $61.58 | 268100 |
| 2026-03-30 | 58.28 | $61.10 | 325200 |
| 2026-03-27 | 57.95 | $59.06 | 260914 |
| 2026-03-26 | 58.23 | $59.38 | 185100 |
| 2026-03-25 | 58.53 | $58.62 | 141600 |
| 2026-03-24 | 59.18 | $58.46 | 260800 |
| 2026-03-23 | 60.07 | $59.17 | 286323 |
| 2026-03-20 | 60.97 | $57.39 | 1.1M |
| 2026-03-19 | 62.68 | $60.31 | 300401 |
| 2026-03-18 | 63.86 | $63.69 | 203107 |
| 2026-03-17 | 64.27 | $65.04 | 182100 |
| 2026-03-16 | 64.36 | $64.02 | 166000 |
| 2026-03-13 | 64.81 | $64.59 | 213600 |
| 2026-03-12 | 65.21 | $63.27 | 233000 |
| 2026-03-11 | 66.14 | $62.96 | 145238 |
| 2026-03-10 | 67.38 | $65.26 | 175800 |
| 2026-03-09 | 68.17 | $65.88 | 225800 |
| 2026-03-06 | 68.95 | $67.00 | 304220 |
| 2026-03-05 | 69.54 | $69.09 | 158643 |
| 2026-03-04 | 69.59 | $70.01 | 255623 |
| 2026-03-03 | 69.36 | $68.58 | 160700 |
| 2026-03-02 | 69.52 | $69.95 | 278626 |
| 2026-02-27 | 69.29 | $70.99 | 217913 |
| 2026-02-26 | 68.66 | $69.89 | 167700 |
| 2026-02-25 | 68.25 | $68.84 | 133900 |
| 2026-02-24 | 68.09 | $67.49 | 169400 |
| 2026-02-23 | 68.32 | $66.37 | 269644 |
| 2026-02-20 | 68.96 | $67.79 | 202200 |
| 2026-02-19 | 69.28 | $67.50 | 189700 |
| 2026-02-18 | 69.77 | $67.62 | 217200 |
| 2026-02-17 | 70.31 | $69.20 | 165942 |
| 2026-02-13 | 70.47 | $69.39 | 347000 |
| 2026-02-12 | 70.58 | $69.49 | 436141 |
| 2026-02-11 | 70.68 | $70.79 | 305000 |
| 2026-02-10 | 70.37 | $71.89 | 222400 |
| 2026-02-09 | 69.63 | $70.44 | 231901 |
| 2026-02-06 | 69.18 | $71.44 | 257900 |
| 2026-02-05 | 68.31 | $70.87 | 308530 |
| 2026-02-04 | 67.44 | $68.86 | 217425 |
| 2026-02-03 | 67.01 | $67.80 | 151800 |
| 2026-02-02 | 66.84 | $68.33 | 187800 |
| 2026-01-30 | 66.47 | $67.43 | 351800 |
| 2026-01-29 | 66.32 | $67.91 | 238400 |
| 2026-01-28 | 66.01 | $67.47 | 199934 |
| 2026-01-27 | 65.78 | $67.41 | 151607 |
| 2026-01-26 | 65.56 | $68.04 | 284104 |
| 2026-01-23 | 65.11 | $65.60 | 378149 |
| 2026-01-22 | 65.36 | $67.03 | 195100 |
| 2026-01-21 | 65.25 | $66.31 | 252528 |
| 2026-01-20 | 65.39 | $65.02 | 285400 |
| 2026-01-16 | 65.99 | $66.05 | 713306 |
| 2026-01-15 | 66.43 | $66.64 | 231800 |
| 2026-01-14 | 66.82 | $65.64 | 226100 |
| 2026-01-13 | 67.64 | $66.10 | 190700 |
| 2026-01-12 | 68.52 | $68.86 | 474200 |
| 2026-01-09 | 68.75 | $68.64 | 345400 |
| 2026-01-08 | 69.12 | $68.15 | 270026 |
| 2026-01-07 | 69.75 | $69.37 | 245814 |
| 2026-01-06 | 70.14 | $71.00 | 206509 |
| 2026-01-05 | 70.13 | $71.36 | 164639 |
| 2026-01-02 | 70.02 | $69.99 | 190800 |
| 2025-12-31 | 70.33 | $70.26 | 215902 |
| 2025-12-30 | 70.65 | $70.27 | 249800 |
| 2025-12-29 | 71.06 | $70.81 | 127000 |
| 2025-12-26 | 71.39 | $71.08 | 162600 |
| 2025-12-24 | 71.73 | $71.79 | 97900 |
| 2025-12-23 | 71.94 | $71.16 | 171000 |
| 2025-12-22 | 72.40 | $71.63 | 193416 |
| 2025-12-19 | 72.82 | $71.64 | 388900 |
| 2025-12-18 | 73.34 | $73.15 | 291400 |
| 2025-12-17 | 73.50 | $71.66 | 352700 |
| 2025-12-16 | 74.16 | $73.61 | 304804 |
| 2025-12-15 | 74.35 | $74.19 | 445200 |
| 2025-12-12 | 74.40 | $73.42 | 335215 |
| 2025-12-11 | 74.69 | $72.40 | 999700 |
| 2025-12-10 | 75.37 | $73.81 | 178545 |
| 2025-12-09 | 75.73 | $72.44 | 113403 |
| 2025-12-08 | 76.59 | $73.17 | 135800 |
| 2025-12-05 | 77.39 | $76.28 | 202700 |
| 2025-12-04 | 77.35 | $77.06 | 169712 |
| 2025-12-03 | 77.02 | $76.40 | 125129 |
| 2025-12-02 | 76.79 | $76.47 | 110300 |
| 2025-12-01 | 76.47 | $76.92 | 165743 |
| 2025-11-28 | 75.90 | $76.63 | 91600 |
| 2025-11-26 | 75.28 | $76.40 | 366111 |
| 2025-11-25 | 74.56 | $77.17 | 254649 |
| 2025-11-24 | 73.43 | $75.18 | 201433 |
| 2025-11-21 | 72.66 | $74.53 | 210700 |
| 2025-11-20 | 71.92 | $71.22 | 154700 |
| 2025-11-19 | 72.06 | $71.62 | 81723 |
| 2025-11-18 | 72.09 | $72.07 | 146239 |
| 2025-11-17 | 71.99 | $71.39 | 122933 |
| 2025-11-14 | 72.07 | $72.91 | 136139 |
| 2025-11-13 | 71.68 | $72.68 | 169325 |
| 2025-11-12 | 71.27 | $72.28 | 114532 |
| 2025-11-11 | 70.89 | $73.26 | 115307 |
| 2025-11-10 | 70.13 | $71.87 | 184700 |
| 2025-11-07 | 69.64 | $71.40 | 341800 |
| 2025-11-06 | 69.21 | $69.43 | 177700 |
| 2025-11-05 | 69.32 | $68.98 | 117500 |
| 2025-11-04 | 69.60 | $68.91 | 124913 |
| 2025-11-03 | 69.98 | $68.63 | 190816 |
| 2025-10-31 | 70.54 | $68.27 | 217828 |
| 2025-10-30 | 71.34 | $69.74 | 201600 |
| 2025-10-29 | 71.85 | $70.13 | 213530 |
| 2025-10-28 | 72.35 | $71.73 | 156812 |
| 2025-10-27 | 72.45 | $74.14 | 152001 |
| 2025-10-24 | 71.79 | $74.71 | 263300 |
| 2025-10-23 | 70.81 | $72.11 | 530600 |
| 2025-10-22 | 70.44 | $75.19 | 528079 |
| 2025-10-21 | 69.03 | $71.50 | 170600 |
| 2025-10-20 | 68.49 | $70.98 | 215144 |
| 2025-10-17 | 68.02 | $69.76 | 105121 |
| 2025-10-16 | 67.85 | $68.85 | 232805 |
| 2025-10-15 | 67.97 | $70.06 | 176038 |
| 2025-10-14 | 67.75 | $69.84 | 120245 |
| 2025-10-13 | 67.60 | $67.88 | 97400 |
| 2025-10-10 | 68.06 | $67.31 | 146323 |
| 2025-10-09 | 68.83 | $67.39 | 124106 |
| 2025-10-08 | 69.78 | $67.65 | 112842 |
| 2025-10-07 | 70.88 | $68.05 | 111806 |
| 2025-10-06 | 72.10 | $69.74 | 120000 |
| 2025-10-03 | 73.07 | $72.44 | 138331 |
| 2025-10-02 | 73.40 | $72.49 | 115325 |
| 2025-10-01 | 73.78 | $72.78 | 88500 |
| 2025-09-30 | 74.16 | $73.32 | 113300 |
| 2025-09-29 | 74.43 | $73.64 | 142743 |
| 2025-09-26 | 74.67 | $74.32 | 115100 |
| 2025-09-25 | 74.72 | $73.76 | 116440 |
| 2025-09-24 | 74.95 | $74.18 | 87672 |
| 2025-09-23 | 75.09 | $74.07 | 108600 |
| 2025-09-22 | 75.27 | $74.36 | 123100 |
| 2025-09-19 | 75.38 | $75.28 | 400642 |
| 2025-09-18 | 75.21 | $76.58 | 259200 |
| 2025-09-17 | 74.56 | $74.41 | 257000 |
| 2025-09-16 | 74.44 | $72.54 | 98043 |
| 2025-09-15 | 74.86 | $74.40 | 107100 |
| 2025-09-12 | 74.77 | $74.47 | 108117 |
| 2025-09-11 | 74.60 | $74.90 | 176100 |
| 2025-09-10 | 74.24 | $72.88 | 160200 |
| 2025-09-09 | 74.41 | $73.11 | 151100 |
| 2025-09-08 | 74.52 | $75.14 | 196300 |
| 2025-09-05 | 73.97 | $73.55 | 184002 |
| 2025-09-04 | 73.79 | $73.98 | 161815 |
| 2025-09-03 | 73.39 | $72.24 | 137800 |
| 2025-09-02 | 73.44 | $70.54 | 165600 |
| 2025-08-29 | 73.99 | $72.84 | 125700 |
| 2025-08-28 | 73.91 | $72.69 | 130500 |
| 2025-08-27 | 73.81 | $73.17 | 124000 |
| 2025-08-26 | 73.50 | $72.64 | 171850 |
| 2025-08-25 | 73.25 | $73.15 | 153100 |
| 2025-08-22 | 72.74 | $73.48 | 195400 |
| 2025-08-21 | 71.97 | $70.58 | 97524 |
| 2025-08-20 | 71.92 | $70.56 | 104500 |
| 2025-08-19 | 71.81 | $70.87 | 68500 |
| 2025-08-18 | 71.55 | $69.90 | 107411 |
| 2025-08-15 | 71.49 | $70.80 | 154524 |
| 2025-08-14 | 71.08 | $71.65 | 187500 |
| 2025-08-13 | 70.28 | $72.13 | 148648 |
| 2025-08-12 | 69.11 | $70.10 | 140600 |
| 2025-08-11 | 68.29 | $67.94 | 112700 |
| 2025-08-08 | 67.94 | $67.41 | 116318 |
| 2025-08-07 | 67.65 | $67.69 | 147300 |
| 2025-08-06 | 67.17 | $67.90 | 138400 |
| 2025-08-05 | 66.50 | $67.92 | 212544 |
| 2025-08-04 | 65.65 | $67.35 | 172300 |
| 2025-08-01 | 64.77 | $65.60 | 280012 |
| 2025-07-31 | 64.23 | $64.93 | 313400 |
| 2025-07-30 | 63.78 | $64.93 | 225818 |
| 2025-07-29 | 63.21 | $65.41 | 164400 |
| 2025-07-28 | 62.36 | $66.01 | 272400 |
| 2025-07-25 | 61.14 | $65.11 | 274400 |
| 2025-07-24 | 59.93 | $65.58 | 396671 |
| 2025-07-23 | 58.34 | $59.51 | 230481 |
| 2025-07-22 | 58.34 | $59.17 | 181830 |
| 2025-07-21 | 58.47 | $58.34 | 129400 |
| 2025-07-18 | 58.93 | $58.44 | 127236 |
| 2025-07-17 | 59.48 | $58.78 | 213941 |
| 2025-07-16 | 60.07 | $57.71 | 210849 |
| 2025-07-15 | 61.15 | $56.87 | 859631 |
| 2025-07-14 | 62.75 | $59.88 | 208640 |
| 2025-07-11 | 63.75 | $60.49 | 320300 |
| 2025-07-10 | 64.77 | $60.30 | 444348 |
| 2025-07-09 | 66.07 | $64.70 | 166226 |
| 2025-07-08 | 66.24 | $64.61 | 152500 |
| 2025-07-07 | 66.46 | $65.33 | 127500 |
| 2025-07-03 | 66.48 | $66.91 | 56900 |
| 2025-07-02 | 65.97 | $66.21 | 114621 |
| 2025-07-01 | 65.56 | $66.04 | 183700 |
| 2025-06-30 | 65.10 | $65.10 | 152248 |
| 2025-06-27 | 64.81 | $65.25 | 291100 |
| 2025-06-26 | 64.40 | $64.92 | 185748 |
| 2025-06-25 | 63.98 | $64.18 | 105396 |
| 2025-06-24 | 63.70 | $65.63 | 119500 |
| 2025-06-23 | 62.89 | $65.61 | 168300 |
| 2025-06-20 | 61.91 | $62.78 | 291129 |
| 2025-06-18 | 61.61 | $62.32 | 296000 |
| 2025-06-17 | 61.40 | $60.13 | 259416 |
| 2025-06-16 | 61.83 | $61.14 | 222614 |
| 2025-06-13 | 62.05 | $62.73 | 145100 |
| 2025-06-12 | 61.81 | $64.29 | 126682 |
| 2025-06-11 | 61.04 | $62.99 | 129000 |
| 2025-06-10 | 60.52 | $62.13 | 83700 |
| 2025-06-09 | 60.18 | $61.61 | 162500 |
| 2025-06-06 | 59.95 | $61.47 | 84000 |
| 2025-06-05 | 59.73 | $60.85 | 275511 |
| 2025-06-04 | 59.69 | $60.12 | 128400 |
| 2025-06-03 | 59.89 | $60.57 | 226746 |
| 2025-06-02 | 60.03 | $59.82 | 192629 |
| 2025-05-30 | 60.46 | $60.34 | 296418 |
| 2025-05-29 | 60.85 | $60.18 | 202600 |
| 2025-05-28 | 61.40 | $59.94 | 267600 |
| 2025-05-27 | 62.18 | $61.66 | 358814 |
| 2025-05-23 | 62.59 | $60.74 | 179200 |
| 2025-05-22 | 63.41 | $60.82 | 192810 |
| 2025-05-21 | 64.40 | $62.11 | 264100 |
| 2025-05-20 | 65.20 | $64.63 | 142800 |
| 2025-05-19 | 65.38 | $66.02 | 119800 |
| 2025-05-16 | 65.16 | $66.39 | 138400 |
| 2025-05-15 | 64.79 | $66.04 | 72600 |
| 2025-05-14 | 64.45 | $64.91 | 146400 |
| 2025-05-13 | 64.40 | $65.38 | 134733 |
| 2025-05-12 | 64.21 | $64.73 | 104600 |
| 2025-05-09 | 64.20 | $63.74 | 155700 |
| 2025-05-08 | 64.51 | $64.54 | 164629 |
| 2025-05-07 | 64.65 | $64.49 | 113600 |
| 2025-05-06 | 64.85 | $64.98 | 81100 |
| 2025-05-05 | 64.94 | $65.68 | 86936 |
| 2025-05-02 | 64.86 | $66.97 | 115900 |
| 2025-05-01 | 64.36 | $65.06 | 115340 |
| 2025-04-30 | 64.37 | $65.48 | 166734 |
| 2025-04-29 | 64.28 | $65.20 | 128118 |
| 2025-04-28 | 64.27 | $64.96 | 112000 |
| 2025-04-25 | 64.37 | $64.69 | 114128 |
| 2025-04-24 | 64.59 | $65.51 | 170000 |
| 2025-04-23 | 64.63 | $66.76 | 165345 |
| 2025-04-22 | 64.31 | $65.78 | 164900 |
| 2025-04-21 | 64.25 | $64.00 | 125314 |
| 2025-04-17 | 64.78 | $65.28 | 118400 |
| 2025-04-16 | 65.04 | $65.16 | 91700 |
| 2025-04-15 | 65.43 | $66.26 | 142530 |
| 2025-04-14 | 65.58 | $66.55 | 115014 |
| 2025-04-11 | 65.71 | $65.09 | 89308 |
| 2025-04-10 | 66.35 | $65.66 | 125641 |
| 2025-04-09 | 66.98 | $66.71 | 199625 |
| 2025-04-08 | 67.43 | $64.10 | 229922 |
| 2025-04-07 | 68.83 | $64.06 | 249721 |
| 2025-04-04 | 70.56 | $67.08 | 291627 |
| 2025-04-03 | 71.71 | $69.56 | 144200 |
| 2025-04-02 | 72.32 | $72.65 | 87946 |
| 2025-04-01 | 72.07 | $71.70 | 89800 |
| 2025-03-31 | 72.06 | $71.35 | 166205 |
| 2025-03-28 | 72.14 | $71.67 | 119615 |
| 2025-03-27 | 72.12 | $72.60 | 136500 |
| 2025-03-26 | 71.79 | $71.52 | 147500 |
| 2025-03-25 | 71.72 | $72.01 | 139900 |
| 2025-03-24 | 71.46 | $72.00 | 120500 |
| 2025-03-21 | 71.14 | $70.24 | 598400 |
| 2025-03-20 | 71.28 | $70.92 | 141800 |
| 2025-03-19 | 71.24 | $70.38 | 154412 |
| 2025-03-18 | 71.33 | $70.64 | 105600 |
| 2025-03-17 | 71.35 | $71.41 | 120242 |
| 2025-03-14 | 71.11 | $71.62 | 85700 |
| 2025-03-13 | 70.74 | $70.74 | 145200 |
| 2025-03-12 | 70.55 | $70.96 | 201500 |
| 2025-03-11 | 70.24 | $70.70 | 426500 |
| 2025-03-10 | 69.93 | $67.38 | 185023 |
| 2025-03-07 | 70.58 | $68.84 | 196800 |
| 2025-03-06 | 70.90 | $69.25 | 288642 |
| 2025-03-05 | 71.13 | $70.73 | 290227 |
| 2025-03-04 | 70.93 | $68.83 | 129136 |
| 2025-03-03 | 71.26 | $70.35 | 214900 |
| 2025-02-28 | 71.16 | $71.20 | 232117 |
| 2025-02-27 | 70.73 | $69.73 | 212406 |
| 2025-02-26 | 70.65 | $70.69 | 205000 |
| 2025-02-25 | 70.23 | $70.96 | 252200 |
| 2025-02-24 | 69.60 | $69.63 | 227408 |
| 2025-02-21 | 69.23 | $68.95 | 255838 |
| 2025-02-20 | 68.97 | $68.45 | 126600 |
| 2025-02-19 | 68.80 | $68.59 | 135506 |
| 2025-02-18 | 68.52 | $68.53 | 191226 |
| 2025-02-14 | 68.18 | $68.54 | 115000 |
| 2025-02-13 | 67.75 | $68.47 | 145600 |
| 2025-02-12 | 67.24 | $67.32 | 218600 |
| 2025-02-11 | 66.96 | $67.95 | 195600 |
| 2025-02-10 | 66.41 | $66.71 | 196800 |
| 2025-02-07 | 66.12 | $67.24 | 270600 |
| 2025-02-06 | 65.60 | $68.27 | 235414 |
| 2025-02-05 | 64.64 | $65.70 | 187843 |
| 2025-02-04 | 64.29 | $64.59 | 98600 |
| 2025-02-03 | 64.23 | $64.61 | 180832 |
| 2025-01-31 | 64.15 | $65.19 | 143900 |
| 2025-01-30 | 63.88 | $65.47 | 118242 |
| 2025-01-29 | 63.49 | $64.27 | 96400 |
| 2025-01-28 | 63.40 | $64.81 | 97322 |
| 2025-01-27 | 63.14 | $65.69 | 118148 |
| 2025-01-24 | 62.57 | $64.23 | 105700 |
| 2025-01-23 | 62.38 | $63.96 | 202000 |
| 2025-01-22 | 62.25 | $64.53 | 172800 |
| 2025-01-21 | 61.96 | $65.31 | 181000 |
| 2025-01-17 | 61.39 | $65.08 | 166101 |
| 2025-01-16 | 60.82 | $64.69 | 207100 |
| 2025-01-15 | 60.30 | $62.50 | 376600 |
| 2025-01-14 | 60.42 | $61.28 | 293600 |
| 2025-01-13 | 61.02 | $59.55 | 306743 |
| 2025-01-10 | 62.36 | $60.02 | 278300 |
| 2025-01-08 | 63.90 | $62.39 | 285023 |
| 2025-01-07 | 65.07 | $64.30 | 240300 |
| 2025-01-06 | 65.94 | $65.82 | 224700 |
| 2025-01-03 | 66.55 | $66.41 | 269133 |
| 2025-01-02 | 67.16 | $65.83 | 140400 |
| 2024-12-31 | 68.11 | $67.49 | 109500 |
| 2024-12-30 | 68.78 | $67.87 | 257541 |
| 2024-12-27 | 69.51 | $69.05 | 93470 |
| 2024-12-26 | 70.04 | $70.34 | 152500 |
| 2024-12-24 | 70.31 | $70.27 | 57600 |
| 2024-12-23 | 70.67 | $69.56 | 154950 |
| 2024-12-20 | 71.37 | $70.00 | 449823 |
| 2024-12-19 | 72.09 | $68.77 | 147835 |
| 2024-12-18 | 73.37 | $69.61 | 223400 |
| 2024-12-17 | 74.66 | $72.94 | 110600 |
| 2024-12-16 | 75.19 | $74.42 | 124800 |
| 2024-12-13 | 75.34 | $74.60 | 167916 |
| 2024-12-12 | 75.47 | $74.20 | 129975 |
| 2024-12-11 | 75.73 | $73.54 | 184900 |
| 2024-12-10 | 76.25 | $74.22 | 244600 |
| 2024-12-09 | 76.64 | $77.18 | 470030 |
| 2024-12-06 | 76.16 | $75.16 | 119853 |
| 2024-12-05 | 76.19 | $74.88 | 105800 |
| 2024-12-04 | 76.29 | $75.04 | 99100 |
| 2024-12-03 | 76.33 | $75.56 | 73670 |
| 2024-12-02 | 76.19 | $76.37 | 165400 |
| 2024-11-29 | 75.74 | $75.09 | 66007 |
| 2024-11-27 | 75.57 | $75.46 | 69800 |
| 2024-11-26 | 75.21 | $75.12 | 122901 |
| 2024-11-25 | 74.86 | $76.23 | 201300 |
| 2024-11-22 | 74.05 | $74.64 | 139407 |
| 2024-11-21 | 73.55 | $73.79 | 110928 |
| 2024-11-20 | 73.19 | $72.35 | 145700 |
| 2024-11-19 | 73.18 | $73.03 | 103200 |
| 2024-11-18 | 72.95 | $72.82 | 108300 |
| 2024-11-15 | 72.71 | $73.40 | 101800 |
| 2024-11-14 | 72.22 | $72.52 | 77300 |
| 2024-11-13 | 71.88 | $72.88 | 140800 |
| 2024-11-12 | 71.35 | $72.37 | 97000 |
| 2024-11-11 | 70.85 | $72.74 | 107900 |
| 2024-11-08 | 70.12 | $72.37 | 135900 |
| 2024-11-07 | 69.34 | $71.05 | 125900 |
| 2024-11-06 | 68.82 | $71.86 | 279509 |
| 2024-11-05 | 67.94 | $68.91 | 182046 |
| 2024-11-04 | 67.81 | $67.63 | 129700 |
| 2024-11-01 | 68.07 | $67.35 | 102820 |
| 2024-10-31 | 68.49 | $68.80 | 86247 |
| 2024-10-30 | 68.56 | $69.25 | 119849 |
| 2024-10-29 | 68.52 | $69.00 | 85900 |
| 2024-10-28 | 68.56 | $69.55 | 134534 |
| 2024-10-25 | 68.46 | $69.03 | 132500 |
| 2024-10-24 | 68.51 | $71.43 | 219100 |
| 2024-10-23 | 67.84 | $67.37 | 132500 |
| 2024-10-22 | 68.32 | $67.97 | 158768 |
| 2024-10-21 | 68.75 | $67.80 | 126100 |
| 2024-10-18 | 69.34 | $70.42 | 89134 |
| 2024-10-17 | 69.24 | $71.25 | 111432 |
| 2024-10-16 | 68.89 | $71.30 | 126300 |
| 2024-10-15 | 68.46 | $70.05 | 195400 |
| 2024-10-14 | 68.37 | $69.14 | 126800 |
| 2024-10-11 | 68.56 | $69.21 | 268910 |
| 2024-10-10 | 68.81 | $67.24 | 163900 |
| 2024-10-09 | 69.77 | $67.83 | 162627 |
| 2024-10-08 | 70.76 | $68.73 | 136633 |
| 2024-10-07 | 71.71 | $69.19 | 198600 |
| 2024-10-04 | 72.73 | $71.39 | 165400 |
| 2024-10-03 | 73.28 | $71.97 | 171735 |
| 2024-10-02 | 73.77 | $73.00 | 285847 |
| 2024-10-01 | 74.04 | $72.75 | 166200 |
| 2024-09-30 | 74.45 | $74.74 | 137000 |
| 2024-09-27 | 74.30 | $74.34 | 142500 |
| 2024-09-26 | 74.24 | $73.17 | 258800 |
| 2024-09-25 | 74.53 | $73.25 | 92242 |
| 2024-09-24 | 74.84 | $73.60 | 114300 |
| 2024-09-23 | 75.10 | $74.53 | 170129 |
| 2024-09-20 | 75.11 | $74.85 | 479100 |
| 2024-09-19 | 75.00 | $75.62 | 117100 |
| 2024-09-18 | 74.60 | $75.34 | 152200 |
| 2024-09-17 | 74.19 | $75.43 | 204500 |
| 2024-09-16 | 73.64 | $75.00 | 119825 |
| 2024-09-13 | 73.10 | $76.01 | 284325 |
| 2024-09-12 | 72.12 | $71.50 | 113100 |
| 2024-09-11 | 72.34 | $70.33 | 102700 |
| 2024-09-10 | 72.98 | $71.46 | 126142 |
| 2024-09-09 | 73.38 | $71.96 | 269714 |
| 2024-09-06 | 73.70 | $72.88 | 130900 |
| 2024-09-05 | 73.79 | $73.39 | 107404 |
| 2024-09-04 | 73.71 | $73.66 | 168414 |
| 2024-09-03 | 73.52 | $72.95 | 105800 |
| 2024-08-30 | 73.48 | $73.91 | 153100 |
| 2024-08-29 | 73.11 | $73.71 | 110537 |
| 2024-08-28 | 72.71 | $73.53 | 138700 |
| 2024-08-27 | 72.25 | $72.28 | 102000 |
| 2024-08-26 | 72.08 | $73.87 | 223900 |
| 2024-08-23 | 71.35 | $73.01 | 157295 |
| 2024-08-22 | 70.72 | $70.64 | 101338 |
| 2024-08-21 | 70.70 | $71.28 | 88400 |
| 2024-08-20 | 70.46 | $70.41 | 58114 |
| 2024-08-19 | 70.43 | $71.29 | 86013 |
| 2024-08-16 | 70.11 | $70.89 | 150724 |
| 2024-08-15 | 69.84 | $70.13 | 120113 |
| 2024-08-14 | 69.74 | $70.09 | 131600 |
| 2024-08-13 | 69.63 | $69.74 | 145147 |
| 2024-08-12 | 69.60 | $68.46 | 137100 |
| 2024-08-09 | 69.96 | $69.78 | 85045 |
| 2024-08-08 | 69.97 | $69.54 | 107940 |
| 2024-08-07 | 70.06 | $68.48 | 89400 |
| 2024-08-06 | 70.48 | $68.21 | 181031 |
| 2024-08-05 | 71.06 | $68.48 | 228200 |
| 2024-08-02 | 71.67 | $68.39 | 166900 |
| 2024-08-01 | 72.40 | $68.79 | 164635 |
| 2024-07-31 | 73.14 | $70.70 | 222222 |
| 2024-07-30 | 73.39 | $70.48 | 233500 |
| 2024-07-29 | 73.72 | $70.65 | 164541 |
| 2024-07-26 | 74.02 | $73.25 | 225248 |
| 2024-07-25 | 73.50 | $72.33 | 510111 |
| 2024-07-24 | 73.10 | $73.16 | 354030 |
| 2024-07-23 | 72.30 | $73.78 | 210027 |
| 2024-07-22 | 71.08 | $71.67 | 168715 |
| 2024-07-19 | 70.21 | $70.05 | 162500 |
| 2024-07-18 | 69.61 | $69.48 | 136400 |
| 2024-07-17 | 69.03 | $71.08 | 203300 |
| 2024-07-16 | 67.76 | $71.33 | 308200 |
| 2024-07-15 | 66.11 | $68.87 | 290100 |
| 2024-07-12 | 64.85 | $67.77 | 180206 |
| 2024-07-11 | 63.64 | $67.17 | 268243 |
| 2024-07-10 | 62.35 | $63.87 | 103600 |
| 2024-07-09 | 61.81 | $62.47 | 180706 |
| 2024-07-08 | 61.61 | $62.51 | 132148 |
| 2024-07-05 | 61.35 | $61.23 | 140223 |
| 2024-07-03 | 61.44 | $62.17 | 73729 |
| 2024-07-02 | 61.26 | $61.86 | 193500 |
| 2024-07-01 | 61.14 | $62.24 | 152115 |
| 2024-06-28 | 60.89 | $62.08 | 495100 |
| 2024-06-27 | 60.64 | $61.12 | 117010 |
| 2024-06-26 | 60.65 | $59.61 | 150723 |
| 2024-06-25 | 61.16 | $60.72 | 108714 |
| 2024-06-24 | 61.43 | $62.40 | 268800 |
| 2024-06-21 | 61.24 | $61.47 | 333643 |
| 2024-06-20 | 61.31 | $61.98 | 115400 |
| 2024-06-18 | 61.25 | $62.22 | 275012 |
| 2024-06-17 | 61.11 | $61.65 | 147816 |
| 2024-06-14 | 61.13 | $61.52 | 88745 |
| 2024-06-13 | 61.21 | $61.78 | 122634 |
| 2024-06-12 | 61.24 | $61.39 | 233037 |
| 2024-06-11 | 61.41 | $60.07 | 160500 |
| 2024-06-10 | 62.04 | $60.67 | 180639 |
| 2024-06-07 | 62.64 | $61.47 | 68714 |
| 2024-06-06 | 63.12 | $62.31 | 141347 |
| 2024-06-05 | 63.44 | $63.07 | 124919 |
| 2024-06-04 | 63.59 | $62.64 | 107930 |
| 2024-06-03 | 63.91 | $63.19 | 164900 |
| 2024-05-31 | 64.12 | $63.31 | 153800 |
| 2024-05-30 | 64.33 | $63.53 | 323700 |
| 2024-05-29 | 64.51 | $63.05 | 132500 |
| 2024-05-28 | 64.88 | $64.28 | 97232 |
| 2024-05-24 | 64.92 | $64.52 | 132800 |
| 2024-05-23 | 64.89 | $63.38 | 145731 |
| 2024-05-22 | 65.20 | $64.67 | 193636 |
| 2024-05-21 | 65.15 | $66.29 | 148400 |
| 2024-05-20 | 64.56 | $64.89 | 99700 |
| 2024-05-17 | 64.27 | $64.65 | 129016 |
| 2024-05-16 | 63.98 | $64.39 | 129015 |
| 2024-05-15 | 63.70 | $64.24 | 118312 |
| 2024-05-14 | 63.40 | $63.33 | 134845 |
| 2024-05-13 | 63.30 | $63.00 | 117700 |
| 2024-05-10 | 63.29 | $63.26 | 121403 |
| 2024-05-09 | 63.18 | $63.86 | 149400 |
| 2024-05-08 | 62.85 | $62.43 | 119800 |
| 2024-05-07 | 62.89 | $63.46 | 134300 |
| 2024-05-06 | 62.61 | $63.02 | 131700 |
| 2024-05-03 | 62.40 | $63.11 | 77734 |
| 2024-05-02 | 62.11 | $62.40 | 116047 |
| 2024-05-01 | 61.98 | $61.70 | 202800 |
| 2024-04-30 | 62.05 | $62.01 | 134800 |
| 2024-04-29 | 62.02 | $63.12 | 169303 |
| 2024-04-26 | 61.64 | $62.45 | 160625 |
| 2024-04-25 | 61.39 | $61.64 | 318700 |
| 2024-04-24 | 61.33 | $62.95 | 162900 |
| 2024-04-23 | 60.86 | $63.60 | 180500 |
| 2024-04-22 | 60.08 | $62.44 | 270600 |
| 2024-04-19 | 59.52 | $60.52 | 215200 |
| 2024-04-18 | 59.45 | $59.20 | 140818 |
| 2024-04-17 | 59.80 | $58.64 | 157436 |
| 2024-04-16 | 60.42 | $58.83 | 145000 |
| 2024-04-15 | 61.13 | $59.51 | 185900 |
| 2024-04-12 | 61.78 | $59.99 | 173829 |
| 2024-04-11 | 62.43 | $60.41 | 306300 |
| 2024-04-10 | 63.08 | $59.62 | 323331 |
| 2024-04-09 | 64.13 | $64.17 | 149315 |
| 2024-04-08 | 63.95 | $64.29 | 92412 |
| 2024-04-05 | 63.68 | $63.49 | 140645 |
| 2024-04-04 | 63.59 | $63.50 | 197934 |
| 2024-04-03 | 63.47 | $64.13 | 255525 |
| 2024-04-02 | 63.11 | $63.28 | 243000 |
| 2024-04-01 | 62.93 | $64.03 | 232500 |
| 2024-03-28 | 62.47 | $65.06 | 701104 |
| 2024-03-27 | 61.58 | $62.79 | 140206 |
| 2024-03-26 | 61.20 | $61.44 | 115042 |
| 2024-03-25 | 61.17 | $61.50 | 204800 |
| 2024-03-22 | 61.12 | $62.39 | 258240 |
| 2024-03-21 | 60.78 | $63.02 | 244500 |
| 2024-03-20 | 60.18 | $61.27 | 204629 |
| 2024-03-19 | 60.00 | $59.77 | 140846 |
| 2024-03-18 | 60.27 | $59.33 | 260100 |
| 2024-03-15 | 60.74 | $60.62 | 1.2M |
| 2024-03-14 | 60.92 | $59.84 | 300123 |
| 2024-03-13 | 61.38 | $61.36 | 170907 |
| 2024-03-12 | 61.47 | $60.75 | 131434 |
| 2024-03-11 | 61.78 | $61.25 | 198400 |
| 2024-03-08 | 61.99 | $61.27 | 318126 |
| 2024-03-07 | 62.23 | $62.00 | 231710 |
| 2024-03-06 | 62.30 | $62.78 | 236500 |
| 2024-03-05 | 62.13 | $61.88 | 183736 |
| 2024-03-04 | 62.20 | $62.30 | 288300 |
| 2024-03-01 | 62.15 | $63.23 | 171900 |
| 2024-02-29 | 61.79 | $62.98 | 155810 |
| 2024-02-28 | 61.43 | $61.61 | 138300 |
| 2024-02-27 | 61.41 | $61.59 | 167900 |
| 2024-02-26 | 61.40 | $61.35 | 122328 |
| 2024-02-23 | 61.46 | $61.36 | 146306 |
| 2024-02-22 | 61.52 | $60.53 | 215748 |
| 2024-02-21 | 61.86 | $62.05 | 161300 |
| 2024-02-20 | 61.78 | $61.54 | 142032 |
| 2024-02-16 | 61.83 | $62.15 | 164010 |
| 2024-02-15 | 61.70 | $63.21 | 244600 |
| 2024-02-14 | 61.20 | $61.11 | 244506 |
| 2024-02-13 | 61.25 | $60.88 | 372700 |
| 2024-02-12 | 61.37 | $62.63 | 238700 |
| 2024-02-09 | 60.95 | $60.37 | 225900 |
| 2024-02-08 | 61.16 | $59.76 | 401300 |
| 2024-02-07 | 61.59 | $59.61 | 284600 |
| 2024-02-06 | 62.15 | $60.52 | 202800 |
| 2024-02-05 | 62.53 | $61.37 | 176700 |
| 2024-02-02 | 62.70 | $62.32 | 104720 |
| 2024-02-01 | 62.59 | $62.34 | 128800 |
| 2024-01-31 | 62.41 | $61.66 | 231722 |
| 2024-01-30 | 62.39 | $63.42 | 97920 |
| 2024-01-29 | 61.78 | $63.50 | 122600 |
| 2024-01-26 | 60.99 | $62.21 | 106019 |
| 2024-01-25 | 60.41 | $61.54 | 210900 |
| 2024-01-24 | 59.90 | $61.16 | 250600 |
| 2024-01-23 | 59.38 | $60.35 | 201756 |
| 2024-01-22 | 58.98 | $60.41 | 224200 |
| 2024-01-19 | 58.47 | $58.86 | 190339 |
| 2024-01-18 | 58.32 | $57.49 | 361724 |
| 2024-01-17 | 58.57 | $57.29 | 199847 |
| 2024-01-16 | 58.91 | $57.85 | 145800 |
| 2024-01-12 | 59.14 | $58.27 | 209700 |
| 2024-01-11 | 59.26 | $57.95 | 226100 |
| 2024-01-10 | 59.49 | $57.91 | 278837 |
| 2024-01-09 | 59.75 | $58.74 | 151400 |
| 2024-01-08 | 59.78 | $59.35 | 171800 |
| 2024-01-05 | 59.59 | $58.13 | 225123 |
| 2024-01-04 | 59.70 | $57.78 | 187303 |
| 2024-01-03 | 59.91 | $57.38 | 349900 |
| 2024-01-02 | 60.26 | $58.01 | 227400 |
| 2023-12-29 | 60.43 | $58.75 | 173900 |
| 2023-12-28 | 60.36 | $59.41 | 141300 |
| 2023-12-27 | 60.00 | $59.56 | 114000 |
| 2023-12-26 | 59.47 | $59.16 | 105026 |
| 2023-12-22 | 58.89 | $58.25 | 164300 |
| 2023-12-21 | 58.42 | $57.80 | 147725 |
| 2023-12-20 | 57.94 | $57.01 | 504328 |
| 2023-12-19 | 57.54 | $56.96 | 273000 |
| 2023-12-18 | 57.02 | $55.65 | 167400 |
| 2023-12-15 | 56.74 | $56.44 | 626300 |
| 2023-12-14 | 56.10 | $57.04 | 319000 |
| 2023-12-13 | 55.07 | $55.28 | 500014 |
| 2023-12-12 | 54.32 | $54.04 | 1.1M |
| 2023-12-11 | 53.75 | $53.94 | 218400 |
| 2023-12-08 | 53.05 | $53.77 | 164225 |
| 2023-12-07 | 52.19 | $53.38 | 294746 |
| 2023-12-06 | 51.23 | $52.59 | 253000 |
| 2023-12-05 | 50.27 | $52.37 | 173909 |
| 2023-12-04 | 49.14 | $52.67 | 378532 |
| 2023-12-01 | 47.64 | $47.93 | 112400 |
| 2023-11-30 | 47.29 | $47.25 | 157305 |
| 2023-11-29 | 47.06 | $46.75 | 166301 |
| 2023-11-28 | 46.92 | $47.18 | 144200 |
| 2023-11-27 | 46.59 | $47.21 | 160244 |
| 2023-11-24 | 46.17 | $45.84 | 26100 |
| 2023-11-22 | 46.07 | $45.50 | 109300 |
| 2023-11-21 | 46.05 | $45.17 | 76600 |
| 2023-11-20 | 46.11 | $45.72 | 110000 |
| 2023-11-17 | 45.99 | $45.63 | 142700 |
| 2023-11-16 | 45.85 | $45.19 | 142300 |
| 2023-11-15 | 45.81 | $45.79 | 127200 |
| 2023-11-14 | 45.55 | $45.66 | 184300 |
| 2023-11-13 | 45.27 | $44.10 | 121102 |
| 2023-11-10 | 45.39 | $44.79 | 96500 |
| 2023-11-09 | 45.31 | $44.51 | 103000 |
| 2023-11-08 | 45.28 | $44.86 | 152533 |
| 2023-11-07 | 45.12 | $44.68 | 149408 |
| 2023-11-06 | 44.96 | $45.84 | 115600 |
| 2023-11-03 | 44.38 | $46.97 | 179549 |
| 2023-11-02 | 43.31 | $45.44 | 154400 |
| 2023-11-01 | 42.47 | $44.78 | 116300 |
| 2023-10-31 | 41.66 | $43.67 | 138117 |
| 2023-10-30 | 41.03 | $42.88 | 145200 |
| 2023-10-27 | 40.52 | $42.79 | 316345 |
| 2023-10-26 | 39.94 | $42.56 | 420300 |
| 2023-10-25 | 39.33 | $39.01 | 257404 |
| 2023-10-24 | 39.72 | $39.47 | 140140 |
| 2023-10-23 | 40.08 | $39.60 | 276708 |
| 2023-10-20 | 40.50 | $39.61 | 218131 |
| 2023-10-19 | 41.02 | $40.18 | 381000 |
| 2023-10-18 | 41.49 | $41.91 | 115901 |
| 2023-10-17 | 41.54 | $42.42 | 163000 |
| 2023-10-16 | 41.45 | $42.43 | 127733 |
| 2023-10-13 | 41.35 | $41.61 | 120736 |
| 2023-10-12 | 41.51 | $41.79 | 129613 |
| 2023-10-11 | 41.67 | $42.10 | 148300 |
| 2023-10-10 | 41.78 | $41.96 | 120300 |
| 2023-10-09 | 41.97 | $42.34 | 144000 |
| 2023-10-06 | 42.11 | $42.51 | 172000 |
| 2023-10-05 | 42.25 | $42.36 | 136100 |
| 2023-10-04 | 42.47 | $42.00 | 324232 |
| 2023-10-03 | 42.89 | $41.79 | 301600 |
| 2023-10-02 | 43.47 | $42.08 | 206600 |
| 2023-09-29 | 44.10 | $43.80 | 128000 |
| 2023-09-28 | 44.34 | $44.86 | 200406 |
| 2023-09-27 | 44.30 | $44.50 | 135633 |
| 2023-09-26 | 44.38 | $44.45 | 225500 |
| 2023-09-25 | 44.49 | $44.37 | 112715 |
| 2023-09-22 | 44.67 | $44.05 | 170300 |
| 2023-09-21 | 45.00 | $44.36 | 118000 |
| 2023-09-20 | 45.30 | $44.94 | 180100 |
| 2023-09-19 | 45.50 | $45.89 | 212213 |
| 2023-09-18 | 45.44 | $45.30 | 118100 |
| 2023-09-15 | 45.55 | $45.21 | 472900 |
| 2023-09-14 | 45.72 | $45.98 | 117137 |
| 2023-09-13 | 45.69 | $45.36 | 105957 |
| 2023-09-12 | 45.85 | $45.82 | 114400 |
| 2023-09-11 | 45.90 | $45.79 | 175200 |
| 2023-09-08 | 45.97 | $45.19 | 206121 |
| 2023-09-07 | 46.24 | $46.27 | 231234 |
| 2023-09-06 | 46.24 | $46.39 | 168900 |
| 2023-09-05 | 46.19 | $46.42 | 171515 |
| 2023-09-01 | 46.12 | $47.82 | 119410 |
| 2023-08-31 | 45.59 | $46.32 | 110215 |
| 2023-08-30 | 45.43 | $46.21 | 79406 |
| 2023-08-29 | 45.26 | $46.21 | 101715 |
| 2023-08-28 | 45.07 | $45.81 | 133700 |
| 2023-08-25 | 44.96 | $44.45 | 138722 |
| 2023-08-24 | 45.27 | $45.28 | 111849 |
| 2023-08-23 | 45.39 | $44.80 | 100100 |
| 2023-08-22 | 45.69 | $44.47 | 120938 |
| 2023-08-21 | 46.16 | $44.87 | 107700 |
| 2023-08-18 | 46.61 | $45.32 | 208800 |
| 2023-08-17 | 47.00 | $46.58 | 237838 |
| 2023-08-16 | 47.08 | $45.83 | 197900 |
| 2023-08-15 | 47.41 | $45.12 | 205219 |
| 2023-08-14 | 48.02 | $46.35 | 197203 |
| 2023-08-11 | 48.35 | $47.14 | 196309 |
| 2023-08-10 | 48.49 | $47.00 | 121100 |
| 2023-08-09 | 48.68 | $47.93 | 91400 |
| 2023-08-08 | 48.59 | $48.21 | 68725 |
| 2023-08-07 | 48.37 | $48.37 | 105900 |
| 2023-08-04 | 48.02 | $47.58 | 152900 |
| 2023-08-03 | 47.82 | $46.73 | 112143 |
| 2023-08-02 | 47.82 | $47.26 | 103400 |
| 2023-08-01 | 47.62 | $47.29 | 154900 |
| 2023-07-31 | 47.35 | $47.13 | 96945 |
| 2023-07-28 | 47.04 | $46.92 | 133708 |
| 2023-07-27 | 46.70 | $47.07 | 258924 |
| 2023-07-26 | 46.22 | $46.89 | 177000 |
| 2023-07-25 | 45.66 | $46.26 | 249609 |
| 2023-07-24 | 45.17 | $46.65 | 153900 |
| 2023-07-21 | 44.42 | $45.70 | 176130 |
| 2023-07-20 | 43.79 | $45.36 | 148733 |
| 2023-07-19 | 43.13 | $44.88 | 100437 |
| 2023-07-18 | 42.47 | $43.89 | 178905 |
| 2023-07-17 | 41.97 | $43.18 | 144441 |
| 2023-07-14 | 41.60 | $42.87 | 114900 |
| 2023-07-13 | 41.24 | $43.91 | 228000 |
| 2023-07-12 | 40.48 | $41.83 | 99200 |
| 2023-07-11 | 40.23 | $40.88 | 136600 |
| 2023-07-10 | 40.24 | $40.66 | 131226 |
| 2023-07-07 | 40.33 | $40.67 | 133310 |
| 2023-07-06 | 40.46 | $40.14 | 108600 |
| 2023-07-05 | 40.80 | $41.01 | 146700 |
| 2023-07-03 | 40.96 | $41.54 | 68348 |
| 2023-06-30 | 41.00 | $41.14 | 204800 |
| 2023-06-29 | 41.18 | $40.96 | 290100 |
| 2023-06-28 | 41.48 | $40.94 | 214524 |
| 2023-06-27 | 41.86 | $41.05 | 314100 |
| 2023-06-26 | 42.30 | $41.93 | 251345 |
| 2023-06-23 | 42.57 | $41.19 | 594717 |
| 2023-06-22 | 43.14 | $43.08 | 113500 |
| 2023-06-21 | 43.23 | $43.54 | 151800 |
| 2023-06-20 | 43.20 | $43.60 | 141600 |
| 2023-06-16 | 43.16 | $43.23 | 390809 |
| 2023-06-15 | 43.22 | $42.66 | 124186 |
| 2023-06-14 | 43.47 | $41.98 | 142400 |
| 2023-06-13 | 44.00 | $43.30 | 139200 |
| 2023-06-12 | 44.23 | $43.20 | 145900 |
| 2023-06-09 | 44.53 | $43.55 | 136008 |
| 2023-06-08 | 44.78 | $43.73 | 199726 |
| 2023-06-07 | 45.01 | $44.49 | 397328 |
| 2023-06-06 | 45.05 | $44.30 | 206110 |
| 2023-06-05 | 45.14 | $43.74 | 199767 |
| 2023-06-02 | 45.41 | $44.92 | 255400 |
| 2023-06-01 | 45.36 | $44.63 | 164400 |
| 2023-05-31 | 45.36 | $44.84 | 248100 |
| 2023-05-30 | 45.28 | $46.12 | 143400 |
| 2023-05-26 | 44.76 | $44.91 | 130942 |
| 2023-05-25 | 44.49 | $44.47 | 151100 |
| 2023-05-24 | 44.28 | $44.16 | 123800 |
| 2023-05-23 | 44.11 | $43.96 | 125500 |
| 2023-05-22 | 43.95 | $43.31 | 122600 |
| 2023-05-19 | 43.95 | $43.69 | 156441 |
| 2023-05-18 | 43.80 | $44.24 | 132038 |
| 2023-05-17 | 43.44 | $43.65 | 127917 |
| 2023-05-16 | 43.17 | $43.11 | 136717 |
| 2023-05-15 | 43.00 | $43.17 | 139425 |
| 2023-05-12 | 42.76 | $42.63 | 106738 |
| 2023-05-11 | 42.62 | $42.53 | 183700 |
| 2023-05-10 | 42.48 | $42.54 | 103014 |
| 2023-05-09 | 42.28 | $42.35 | 138906 |
| 2023-05-08 | 42.10 | $42.25 | 210830 |
| 2023-05-05 | 41.90 | $42.05 | 203523 |
| 2023-05-04 | 41.70 | $40.76 | 363300 |
| 2023-05-03 | 41.86 | $41.88 | 244600 |
| 2023-05-02 | 41.70 | $41.41 | 340609 |
| 2023-05-01 | 41.63 | $41.57 | 249800 |
| 2023-04-28 | 41.50 | $41.65 | 228000 |
| 2023-04-27 | 41.29 | $41.15 | 443400 |
| 2023-04-26 | 41.20 | $40.30 | 227900 |
| 2023-04-25 | 41.34 | $39.91 | 112800 |
| 2023-04-24 | 41.63 | $40.91 | 122349 |
| 2023-04-21 | 41.66 | $41.40 | 154600 |
| 2023-04-20 | 41.53 | $41.14 | 135901 |
| 2023-04-19 | 41.43 | $41.18 | 195300 |
| 2023-04-18 | 41.30 | $41.42 | 180500 |
| 2023-04-17 | 41.04 | $41.62 | 136100 |
| 2023-04-14 | 40.66 | $41.21 | 193300 |
| 2023-04-13 | 40.32 | $41.55 | 237000 |
| 2023-04-12 | 39.79 | $41.00 | 187331 |
| 2023-04-11 | 39.32 | $39.93 | 101100 |
| 2023-04-10 | 39.09 | $39.41 | 186034 |
| 2023-04-06 | 38.97 | $39.37 | 101300 |
| 2023-04-05 | 38.85 | $38.91 | 134800 |
| 2023-04-04 | 38.86 | $39.02 | 197700 |
| 2023-04-03 | 38.84 | $39.73 | 177842 |
| 2023-03-31 | 38.60 | $40.35 | 208816 |
| 2023-03-30 | 38.13 | $39.47 | 193628 |
| 2023-03-29 | 37.84 | $39.15 | 260200 |
| 2023-03-28 | 37.62 | $39.08 | 186700 |
| 2023-03-27 | 37.39 | $39.24 | 207300 |
| 2023-03-24 | 37.08 | $38.72 | 205200 |
| 2023-03-23 | 36.90 | $37.84 | 219700 |
| 2023-03-22 | 36.98 | $38.41 | 289747 |
| 2023-03-21 | 36.94 | $39.36 | 398743 |
| 2023-03-20 | 36.63 | $37.93 | 381700 |
| 2023-03-17 | 36.74 | $36.38 | 1.2M |
| 2023-03-16 | 37.41 | $37.97 | 256100 |
| 2023-03-15 | 37.76 | $38.65 | 282110 |
| 2023-03-14 | 38.02 | $38.26 | 343200 |
| 2023-03-13 | 38.49 | $38.07 | 507146 |
| 2023-03-10 | 39.16 | $39.51 | 281022 |
| 2023-03-09 | 39.56 | $40.25 | 301200 |
| 2023-03-08 | 39.85 | $40.89 | 307500 |
| 2023-03-07 | 40.04 | $40.07 | 211123 |
| 2023-03-06 | 40.56 | $40.18 | 195634 |
| 2023-03-03 | 41.20 | $41.06 | 239500 |
| 2023-03-02 | 41.73 | $41.32 | 176600 |
| 2023-03-01 | 42.33 | $42.49 | 270336 |
| 2023-02-28 | 42.71 | $42.49 | 399000 |
| 2023-02-27 | 43.21 | $43.11 | 105700 |
| 2023-02-24 | 43.64 | $42.62 | 165240 |
| 2023-02-23 | 44.35 | $43.24 | 442600 |
| 2023-02-22 | 45.03 | $43.73 | 398400 |
| 2023-02-21 | 45.72 | $43.95 | 397028 |
| 2023-02-17 | 46.51 | $45.68 | 237419 |
| 2023-02-16 | 46.92 | $45.22 | 162130 |
| 2023-02-15 | 47.58 | $46.52 | 161900 |
| 2023-02-14 | 47.96 | $46.51 | 227738 |
| 2023-02-13 | 48.43 | $46.61 | 333100 |
| 2023-02-10 | 48.96 | $46.44 | 390921 |
| 2023-02-09 | 49.64 | $44.59 | 1.1M |
| 2023-02-08 | 51.04 | $50.19 | 209336 |
| 2023-02-07 | 50.95 | $50.73 | 181200 |
| 2023-02-06 | 50.63 | $50.81 | 244029 |
| 2023-02-03 | 50.19 | $51.51 | 246712 |
| 2023-02-02 | 49.41 | $50.97 | 255711 |
| 2023-02-01 | 48.60 | $49.61 | 401535 |
| 2023-01-31 | 48.02 | $47.77 | 199640 |
| 2023-01-30 | 47.87 | $46.64 | 202543 |
| 2023-01-27 | 48.03 | $47.76 | 192924 |
| 2023-01-26 | 47.85 | $47.79 | 177000 |
| 2023-01-25 | 47.61 | $48.00 | 468844 |
| 2023-01-24 | 47.22 | $47.05 | 180800 |
| 2023-01-23 | 47.03 | $47.32 | 346611 |
| 2023-01-20 | 46.69 | $46.35 | 330930 |
| 2023-01-19 | 46.56 | $45.88 | 286000 |
| 2023-01-18 | 46.54 | $46.00 | 318229 |
| 2023-01-17 | 46.46 | $45.95 | 127300 |
| 2023-01-13 | 46.35 | $46.49 | 312000 |
| 2023-01-12 | 46.03 | $47.03 | 159200 |
| 2023-01-11 | 45.44 | $46.18 | 196204 |
| 2023-01-10 | 44.99 | $45.40 | 153129 |
| 2023-01-09 | 44.66 | $44.94 | 180137 |
| 2023-01-06 | 44.40 | $45.81 | 130100 |
| 2023-01-05 | 43.79 | $44.03 | 144000 |
| 2023-01-04 | 43.61 | $45.02 | 225938 |
| 2023-01-03 | 43.06 | $43.63 | 193700 |
| 2022-12-30 | 42.83 | $42.73 | 151918 |
| 2022-12-29 | 42.83 | $43.21 | 197729 |
| 2022-12-28 | 42.68 | $41.58 | 177734 |
| 2022-12-27 | 43.01 | $42.93 | 126500 |
| 2022-12-23 | 42.98 | $42.31 | 76405 |
| 2022-12-22 | 43.13 | $42.27 | 152300 |
| 2022-12-21 | 43.32 | $43.25 | 185927 |
| 2022-12-20 | 43.23 | $42.22 | 269230 |
| 2022-12-19 | 43.44 | $41.61 | 273710 |
| 2022-12-16 | 43.88 | $42.43 | 1.0M |
| 2022-12-15 | 44.15 | $42.31 | 380900 |
| 2022-12-14 | 44.49 | $44.20 | 272700 |
| 2022-12-13 | 44.30 | $43.95 | 603407 |
| 2022-12-12 | 44.12 | $43.86 | 221907 |
| 2022-12-09 | 43.91 | $42.88 | 144119 |
| 2022-12-08 | 43.95 | $43.08 | 132942 |
| 2022-12-07 | 43.91 | $43.03 | 187633 |
| 2022-12-06 | 43.86 | $42.99 | 157000 |
| 2022-12-05 | 43.80 | $42.66 | 211836 |
| 2022-12-02 | 43.80 | $42.42 | 180800 |
| 2022-12-01 | 43.86 | $44.32 | 182000 |
| 2022-11-30 | 43.30 | $44.26 | 226600 |
| 2022-11-29 | 42.62 | $43.08 | 135600 |
| 2022-11-28 | 42.15 | $42.69 | 223500 |
| 2022-11-25 | 41.69 | $43.62 | 140100 |
| 2022-11-23 | 40.82 | $41.68 | 164331 |
| 2022-11-22 | 40.37 | $41.31 | 145200 |
| 2022-11-21 | 39.94 | $41.16 | 166803 |
| 2022-11-18 | 39.46 | $40.71 | 296335 |
| 2022-11-17 | 39.03 | $39.98 | 149611 |
| 2022-11-16 | 38.73 | $39.94 | 164000 |
| 2022-11-15 | 38.40 | $40.41 | 145900 |
| 2022-11-14 | 37.87 | $39.66 | 167800 |
| 2022-11-11 | 37.47 | $40.87 | 143100 |
| 2022-11-10 | 36.62 | $39.05 | 288509 |
| 2022-11-09 | 36.21 | $36.78 | 100400 |
| 2022-11-08 | 36.45 | $36.55 | 180237 |
| 2022-11-07 | 36.86 | $36.56 | 116836 |
| 2022-11-04 | 37.38 | $36.75 | 125400 |
| 2022-11-03 | 38.00 | $36.46 | 170935 |
| 2022-11-02 | 38.88 | $38.02 | 195600 |
| 2022-11-01 | 39.49 | $38.65 | 177308 |
| 2022-10-31 | 40.06 | $38.96 | 205938 |
| 2022-10-28 | 40.69 | $40.07 | 200700 |
| 2022-10-27 | 41.12 | $40.05 | 300200 |
| 2022-10-26 | 41.67 | $43.23 | 139200 |
| 2022-10-25 | 41.36 | $42.93 | 89434 |
| 2022-10-24 | 41.10 | $41.60 | 88634 |
| 2022-10-21 | 41.23 | $40.97 | 114300 |
| 2022-10-20 | 41.61 | $41.13 | 110832 |
| 2022-10-19 | 42.05 | $41.62 | 199100 |
| 2022-10-18 | 42.46 | $43.13 | 149200 |
| 2022-10-17 | 42.51 | $43.58 | 110000 |
| 2022-10-14 | 42.45 | $42.95 | 130700 |
| 2022-10-13 | 42.60 | $44.05 | 135707 |
| 2022-10-12 | 42.47 | $42.45 | 119530 |
| 2022-10-11 | 42.85 | $43.12 | 150200 |
| 2022-10-10 | 43.12 | $43.39 | 110343 |
| 2022-10-07 | 43.41 | $43.84 | 188000 |
| 2022-10-06 | 43.65 | $45.41 | 94200 |
| 2022-10-05 | 43.47 | $45.44 | 111800 |
| 2022-10-04 | 43.28 | $46.79 | 114900 |
| 2022-10-03 | 42.66 | $44.50 | 128200 |
| 2022-09-30 | 42.68 | $43.64 | 158026 |
| 2022-09-29 | 43.02 | $43.73 | 135747 |
| 2022-09-28 | 43.45 | $43.82 | 220400 |
| 2022-09-27 | 44.00 | $42.77 | 168200 |
| 2022-09-26 | 45.04 | $43.04 | 269800 |
| 2022-09-23 | 46.27 | $43.91 | 342906 |
| 2022-09-22 | 47.53 | $45.65 | 203915 |
| 2022-09-21 | 48.54 | $48.64 | 111023 |
| 2022-09-20 | 48.85 | $47.74 | 178600 |
| 2022-09-19 | 49.54 | $49.18 | 134900 |
| 2022-09-16 | 49.94 | $49.69 | 279900 |
| 2022-09-15 | 50.28 | $49.02 | 148327 |
| 2022-09-14 | 50.93 | $48.16 | 199100 |
| 2022-09-13 | 52.00 | $51.04 | 129700 |
| 2022-09-12 | 52.41 | $54.19 | 96100 |
| 2022-09-09 | 51.91 | $53.67 | 83100 |
| 2022-09-08 | 51.47 | $52.46 | 145231 |
| 2022-09-07 | 51.33 | $51.69 | 171109 |
| 2022-09-06 | 51.42 | $51.06 | 233300 |
| 2022-09-02 | 51.73 | $51.74 | 127236 |
| 2022-09-01 | 51.91 | $50.12 | 105700 |
| 2022-08-31 | 52.65 | $50.64 | 106730 |
| 2022-08-30 | 53.39 | $51.87 | 69500 |
| 2022-08-29 | 53.91 | $52.25 | 61100 |
| 2022-08-26 | 54.41 | $53.24 | 74138 |
| 2022-08-25 | 54.70 | $54.37 | 71444 |
| 2022-08-24 | 54.69 | $52.92 | 65200 |
| 2022-08-23 | 55.12 | $53.84 | 84700 |
| 2022-08-22 | 55.34 | $53.66 | 98900 |
| 2022-08-19 | 55.65 | $55.31 | 135925 |
| 2022-08-18 | 55.48 | $55.77 | 81137 |
| 2022-08-17 | 55.12 | $54.39 | 85745 |
| 2022-08-16 | 55.09 | $54.75 | 98806 |
| 2022-08-15 | 54.92 | $54.68 | 96400 |
| 2022-08-12 | 54.71 | $55.43 | 112834 |
| 2022-08-11 | 54.21 | $54.67 | 87614 |
| 2022-08-10 | 53.82 | $53.81 | 111424 |
| 2022-08-09 | 53.60 | $52.70 | 114300 |
| 2022-08-08 | 53.66 | $53.07 | 95300 |
| 2022-08-05 | 53.61 | $52.83 | 69431 |
| 2022-08-04 | 53.61 | $52.93 | 121100 |
| 2022-08-03 | 53.56 | $52.22 | 112410 |
| 2022-08-02 | 53.70 | $52.31 | 81332 |
| 2022-08-01 | 53.83 | $54.53 | 100800 |
| 2022-07-29 | 53.26 | $54.65 | 174820 |
| 2022-07-28 | 52.51 | $53.77 | 134400 |
| 2022-07-27 | 51.86 | $52.65 | 110400 |
| 2022-07-26 | 51.42 | $51.65 | 97400 |
| 2022-07-25 | 51.19 | $51.71 | 82500 |
| 2022-07-22 | 50.88 | $51.04 | 94400 |
| 2022-07-21 | 50.71 | $51.47 | 62207 |
| 2022-07-20 | 50.37 | $51.54 | 132900 |
| 2022-07-19 | 49.93 | $51.13 | 157700 |
| 2022-07-18 | 49.52 | $48.81 | 135415 |
| 2022-07-15 | 49.77 | $49.76 | 114100 |
| 2022-07-14 | 49.78 | $49.14 | 124000 |
| 2022-07-13 | 49.99 | $49.88 | 216900 |
| 2022-07-12 | 50.01 | $50.61 | 108919 |
| 2022-07-11 | 49.82 | $50.18 | 81631 |
| 2022-07-08 | 49.72 | $49.81 | 97400 |
| 2022-07-07 | 49.74 | $50.32 | 167100 |
| 2022-07-06 | 49.60 | $50.46 | 114400 |
| 2022-07-05 | 49.40 | $52.29 | 186000 |
| 2022-07-01 | 48.59 | $51.35 | 214200 |
| 2022-06-30 | 47.92 | $49.75 | 159634 |
| 2022-06-29 | 47.63 | $49.22 | 189338 |
| 2022-06-28 | 47.49 | $48.76 | 159700 |
| 2022-06-27 | 47.48 | $49.90 | 120302 |
| 2022-06-24 | 47.16 | $49.50 | 257200 |
| 2022-06-23 | 46.92 | $48.40 | 130129 |
| 2022-06-22 | 47.03 | $47.37 | 176700 |
| 2022-06-21 | 47.53 | $46.81 | 121700 |
| 2022-06-17 | 48.35 | $47.24 | 300400 |
| 2022-06-16 | 49.27 | $45.91 | 259835 |
| 2022-06-15 | 50.84 | $48.64 | 237500 |
| 2022-06-14 | 51.92 | $49.48 | 218100 |
| 2022-06-13 | 52.99 | $48.50 | 120600 |
| 2022-06-10 | 54.62 | $51.77 | 101744 |
| 2022-06-09 | 55.58 | $53.29 | 128100 |
| 2022-06-08 | 56.26 | $54.74 | 73719 |
| 2022-06-07 | 56.63 | $56.51 | 116147 |
| 2022-06-06 | 56.52 | $56.39 | 98344 |
| 2022-06-03 | 56.41 | $56.17 | 282107 |
| 2022-06-02 | 56.34 | $55.93 | 133418 |
| 2022-06-01 | 56.32 | $54.87 | 95135 |
| 2022-05-31 | 56.63 | $55.49 | 164800 |
| 2022-05-27 | 56.80 | $55.84 | 82000 |
| 2022-05-26 | 56.88 | $56.33 | 116900 |
| 2022-05-25 | 56.82 | $56.29 | 111800 |
| 2022-05-24 | 56.75 | $55.22 | 149814 |
| 2022-05-23 | 56.98 | $55.80 | 119500 |
| 2022-05-20 | 57.08 | $55.85 | 181915 |
| 2022-05-19 | 57.16 | $56.59 | 187900 |
| 2022-05-18 | 57.01 | $56.56 | 176931 |
| 2022-05-17 | 56.82 | $58.45 | 175700 |
| 2022-05-16 | 55.98 | $56.12 | 132800 |
| 2022-05-13 | 55.69 | $56.17 | 126317 |
| 2022-05-12 | 55.31 | $55.87 | 151824 |
| 2022-05-11 | 54.95 | $55.19 | 131612 |
| 2022-05-10 | 54.71 | $54.60 | 244132 |
| 2022-05-09 | 54.62 | $57.18 | 391400 |
| 2022-05-06 | 53.69 | $56.60 | 184126 |
| 2022-05-05 | 52.76 | $55.82 | 270200 |
| 2022-05-04 | 51.88 | $57.30 | 306738 |
| 2022-05-03 | 50.38 | $53.76 | 285200 |
| 2022-05-02 | 49.71 | $51.45 | 246465 |
| 2022-04-29 | 49.66 | $51.60 | 335900 |
| 2022-04-28 | 49.61 | $51.42 | 306830 |
| 2022-04-27 | 49.66 | $50.44 | 247400 |
| 2022-04-26 | 50.09 | $50.82 | 206317 |
| 2022-04-25 | 50.54 | $51.27 | 237349 |
| 2022-04-22 | 51.02 | $51.26 | 304700 |
| 2022-04-21 | 51.65 | $53.08 | 166900 |
| 2022-04-20 | 51.91 | $54.17 | 195400 |
| 2022-04-19 | 51.95 | $53.32 | 152028 |
| 2022-04-18 | 52.32 | $52.80 | 170226 |
| 2022-04-14 | 53.00 | $51.95 | 188349 |
| 2022-04-13 | 54.17 | $53.31 | 276321 |
| 2022-04-12 | 55.22 | $53.73 | 254400 |
| 2022-04-11 | 56.42 | $55.55 | 173624 |
| 2022-04-08 | 57.36 | $56.10 | 265913 |
| 2022-04-07 | 58.38 | $56.66 | 221536 |
| 2022-04-06 | 59.48 | $57.25 | 471150 |
| 2022-04-05 | 60.68 | $58.36 | 162207 |
| 2022-04-04 | 61.83 | $60.65 | 112008 |
| 2022-04-01 | 62.53 | $60.81 | 222904 |
| 2022-03-31 | 63.35 | $60.61 | 154900 |
| 2022-03-30 | 64.43 | $62.75 | 115530 |
| 2022-03-29 | 65.09 | $64.56 | 165000 |
| 2022-03-28 | 65.33 | $63.48 | 156600 |
| 2022-03-25 | 65.97 | $64.78 | 98500 |
| 2022-03-24 | 66.35 | $64.37 | 104407 |
| 2022-03-23 | 66.94 | $65.35 | 130000 |
| 2022-03-22 | 67.35 | $67.52 | 158213 |
| 2022-03-21 | 67.16 | $67.80 | 107300 |
| 2022-03-18 | 66.84 | $68.66 | 294200 |
| 2022-03-17 | 66.18 | $68.52 | 101809 |
| 2022-03-16 | 65.42 | $67.05 | 93600 |
| 2022-03-15 | 64.98 | $67.17 | 157200 |
| 2022-03-14 | 64.42 | $65.49 | 101500 |
| 2022-03-11 | 64.29 | $65.58 | 77300 |
| 2022-03-10 | 64.13 | $65.89 | 118802 |
| 2022-03-09 | 63.86 | $64.40 | 127200 |
| 2022-03-08 | 64.03 | $63.64 | 107500 |
| 2022-03-07 | 64.51 | $64.03 | 98303 |
| 2022-03-04 | 65.00 | $65.89 | 214611 |
| 2022-03-03 | 65.04 | $65.73 | 314100 |
| 2022-03-02 | 65.17 | $65.98 | 163917 |
| 2022-03-01 | 65.28 | $65.63 | 200428 |
| 2022-02-28 | 65.56 | $67.88 | 217600 |
| 2022-02-25 | 65.22 | $67.40 | 161434 |
| 2022-02-24 | 65.00 | $65.78 | 239300 |
| 2022-02-23 | 65.28 | $64.37 | 133942 |
| 2022-02-22 | 66.11 | $65.81 | 148306 |
| 2022-02-18 | 66.71 | $65.62 | 181039 |
| 2022-02-17 | 67.53 | $65.43 | 132300 |
| 2022-02-16 | 68.63 | $67.69 | 83800 |
| 2022-02-15 | 69.27 | $68.41 | 228600 |
| 2022-02-14 | 69.86 | $67.08 | 271804 |
| 2022-02-11 | 71.01 | $69.67 | 234325 |
| 2022-02-10 | 71.61 | $70.46 | 493802 |
| 2022-02-09 | 72.11 | $74.37 | 115440 |
| 2022-02-08 | 71.49 | $73.55 | 91200 |
| 2022-02-07 | 71.01 | $72.51 | 159900 |
| 2022-02-04 | 70.77 | $73.61 | 168600 |
| 2022-02-03 | 70.15 | $74.12 | 148015 |
| 2022-02-02 | 69.27 | $73.51 | 175718 |
| 2022-02-01 | 68.42 | $71.20 | 157400 |
| 2022-01-31 | 68.17 | $71.43 | 216009 |
| 2022-01-28 | 67.83 | $69.08 | 138300 |
| 2022-01-27 | 68.22 | $67.78 | 190300 |
| 2022-01-26 | 69.15 | $68.19 | 136535 |
| 2022-01-25 | 70.21 | $68.36 | 147518 |
| 2022-01-24 | 71.49 | $69.35 | 178600 |
| 2022-01-21 | 72.78 | $68.64 | 243300 |
| 2022-01-20 | 74.60 | $70.61 | 125300 |
| 2022-01-19 | 76.21 | $72.27 | 165601 |
| 2022-01-18 | 77.67 | $74.83 | 156500 |
| 2022-01-14 | 78.62 | $77.67 | 150100 |
| 2022-01-13 | 78.89 | $78.43 | 133900 |
| 2022-01-12 | 78.96 | $78.54 | 144400 |
| 2022-01-11 | 79.00 | $79.25 | 200100 |
| 2022-01-10 | 78.81 | $77.82 | 132515 |
| 2022-01-07 | 79.02 | $77.79 | 152802 |
| 2022-01-06 | 79.28 | $78.64 | 102247 |
| 2022-01-05 | 79.30 | $78.13 | 102800 |
| 2022-01-04 | 79.48 | $78.82 | 135509 |
| 2022-01-03 | 79.45 | $78.38 | 139523 |
| 2021-12-31 | 79.53 | $79.73 | 73200 |
| 2021-12-30 | 79.19 | $80.14 | 118937 |
| 2021-12-29 | 78.61 | $80.18 | 91100 |
| 2021-12-28 | 77.88 | $79.53 | 84001 |
| 2021-12-27 | 77.17 | $79.44 | 87224 |
| 2021-12-23 | 76.33 | $78.08 | 178236 |
| 2021-12-22 | 75.73 | $77.82 | 216606 |
| 2021-12-21 | 75.07 | $77.12 | 336600 |
| 2021-12-20 | 74.49 | $73.74 | 550912 |
| 2021-12-17 | 74.86 | $75.24 | 769896 |
| 2021-12-16 | 74.84 | $76.03 | 233127 |
| 2021-12-15 | 74.56 | $75.16 | 326931 |
| 2021-12-14 | 74.50 | $74.78 | 206700 |
| 2021-12-13 | 74.55 | $75.33 | 160020 |
| 2021-12-10 | 74.45 | $74.29 | 88100 |
| 2021-12-09 | 74.65 | $74.93 | 82119 |
| 2021-12-08 | 74.69 | $76.25 | 82217 |
| 2021-12-07 | 74.33 | $75.62 | 115300 |
| 2021-12-06 | 74.09 | $74.44 | 110700 |
| 2021-12-03 | 74.18 | $73.38 | 287632 |
| 2021-12-02 | 74.62 | $74.30 | 101018 |
| 2021-12-01 | 74.87 | $71.87 | 169636 |
| 2021-11-30 | 75.94 | $71.22 | 172500 |
| 2021-11-29 | 77.44 | $72.85 | 226846 |
| 2021-11-26 | 78.74 | $76.27 | 109607 |
| 2021-11-24 | 79.20 | $77.68 | 60000 |
| 2021-11-23 | 79.27 | $78.74 | 137600 |
| 2021-11-22 | 78.99 | $78.29 | 124500 |
| 2021-11-19 | 78.75 | $77.93 | 176600 |
| 2021-11-18 | 78.53 | $77.74 | 151446 |
| 2021-11-17 | 78.27 | $76.68 | 166418 |
| 2021-11-16 | 78.25 | $77.41 | 208632 |
| 2021-11-15 | 77.95 | $79.81 | 263400 |
| 2021-11-12 | 76.77 | $77.56 | 158500 |
| 2021-11-11 | 76.00 | $76.72 | 106615 |
| 2021-11-10 | 75.29 | $75.96 | 114118 |
| 2021-11-09 | 74.63 | $75.82 | 152961 |
| 2021-11-08 | 73.83 | $74.87 | 119100 |
| 2021-11-05 | 73.12 | $73.75 | 115737 |
| 2021-11-04 | 72.58 | $71.90 | 119330 |
| 2021-11-03 | 72.48 | $72.18 | 95200 |
| 2021-11-02 | 72.24 | $71.46 | 108311 |
| 2021-11-01 | 72.14 | $71.45 | 98520 |
| 2021-10-29 | 71.98 | $71.17 | 131015 |
| 2021-10-28 | 71.85 | $70.36 | 133724 |
| 2021-10-27 | 71.92 | $69.24 | 93600 |
| 2021-10-26 | 72.31 | $71.30 | 90300 |
| 2021-10-25 | 72.09 | $72.25 | 85544 |
| 2021-10-22 | 71.49 | $71.22 | 110200 |
| 2021-10-21 | 71.03 | $71.89 | 179600 |
| 2021-10-20 | 70.22 | $70.44 | 102700 |
| 2021-10-19 | 69.66 | $70.00 | 156800 |
| 2021-10-18 | 69.07 | $69.58 | 105100 |
| 2021-10-15 | 68.46 | $68.36 | 124100 |
| 2021-10-14 | 68.06 | $68.81 | 122100 |
| 2021-10-13 | 67.39 | $67.98 | 111900 |
| 2021-10-12 | 66.82 | $67.22 | 91900 |
| 2021-10-11 | 66.33 | $66.77 | 126619 |
| 2021-10-08 | 65.86 | $66.94 | 78208 |
| 2021-10-07 | 65.20 | $66.35 | 193300 |
| 2021-10-06 | 64.56 | $65.31 | 98622 |
| 2021-10-05 | 64.10 | $64.71 | 250933 |
| 2021-10-04 | 63.71 | $64.21 | 137300 |
| 2021-10-01 | 63.37 | $64.40 | 185403 |
| 2021-09-30 | 62.89 | $63.26 | 186200 |
| 2021-09-29 | 62.66 | $64.07 | 143902 |
| 2021-09-28 | 62.11 | $62.93 | 160849 |
| 2021-09-27 | 61.79 | $63.11 | 128500 |
| 2021-09-24 | 61.34 | $62.67 | 85705 |
| 2021-09-23 | 60.93 | $62.04 | 103300 |
| 2021-09-22 | 60.63 | $61.35 | 84026 |
| 2021-09-21 | 60.49 | $60.29 | 132800 |
| 2021-09-20 | 60.65 | $59.52 | 193800 |
| 2021-09-17 | 61.10 | $60.45 | 346925 |
| 2021-09-16 | 61.35 | $60.35 | 151346 |
| 2021-09-15 | 61.68 | $60.99 | 105800 |
| 2021-09-14 | 61.88 | $60.06 | 116800 |
| 2021-09-13 | 62.40 | $61.02 | 119433 |
| 2021-09-10 | 62.73 | $61.67 | 99900 |
| 2021-09-09 | 62.90 | $61.84 | 94000 |
| 2021-09-08 | 63.05 | $62.26 | 114523 |
| 2021-09-07 | 63.07 | $61.23 | 82000 |
| 2021-09-03 | 63.40 | $62.18 | 72736 |
| 2021-09-02 | 63.49 | $62.81 | 93600 |
| 2021-09-01 | 63.36 | $63.39 | 84742 |
| 2021-08-31 | 63.00 | $62.95 | 94316 |
| 2021-08-30 | 62.68 | $63.45 | 115100 |
| 2021-08-27 | 62.10 | $63.99 | 170396 |
| 2021-08-26 | 61.20 | $62.18 | 108713 |
| 2021-08-25 | 60.66 | $61.13 | 110700 |
| 2021-08-24 | 60.31 | $61.49 | 155820 |
| 2021-08-23 | 59.77 | $60.19 | 118800 |
| 2021-08-20 | 59.51 | $59.40 | 314338 |
| 2021-08-19 | 59.43 | $58.49 | 121640 |
| 2021-08-18 | 59.62 | $58.97 | 94400 |
| 2021-08-17 | 59.68 | $59.32 | 145126 |
| 2021-08-16 | 59.63 | $59.11 | 137000 |
| 2021-08-13 | 59.62 | $58.87 | 79806 |
| 2021-08-12 | 59.68 | $59.73 | 133000 |
| 2021-08-11 | 59.46 | $59.72 | 185143 |
| 2021-08-10 | 59.19 | $59.28 | 70820 |
| 2021-08-09 | 58.98 | $58.95 | 103931 |
| 2021-08-06 | 58.82 | $58.63 | 88000 |
| 2021-08-05 | 58.72 | $58.75 | 196000 |
| 2021-08-04 | 58.54 | $57.23 | 116500 |
| 2021-08-03 | 58.80 | $57.26 | 133042 |
| 2021-08-02 | 59.09 | $58.66 | 163326 |
| 2021-07-30 | 58.98 | $59.01 | 212430 |
| 2021-07-29 | 58.72 | $59.61 | 279500 |
| 2021-07-28 | 58.21 | $59.23 | 166900 |
| 2021-07-27 | 57.69 | $59.08 | 123630 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.33
2026-07-24
Close Price
$67.42
Vol: 289900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.74
Average
51.06
Maximum
80.32
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.33 | $67.42 | 289900 |
| 2026-07-23 | 42.53 | $64.25 | 839303 |
| 2026-07-22 | 54.49 | $69.71 | 197000 |
| 2026-07-21 | 55.63 | $70.13 | 182942 |
| 2026-07-20 | 54.90 | $69.79 | 170000 |
| 2026-07-17 | 61.09 | $72.00 | 192700 |
| 2026-07-16 | 61.78 | $72.23 | 184100 |
| 2026-07-15 | 54.09 | $68.63 | 180600 |
| 2026-07-14 | 54.81 | $68.88 | 135700 |
| 2026-07-13 | 56.37 | $69.42 | 248400 |
| 2026-07-10 | 54.17 | $68.46 | 122600 |
| 2026-07-09 | 53.00 | $67.96 | 180405 |
| 2026-07-08 | 51.54 | $67.34 | 236900 |
| 2026-07-07 | 54.14 | $68.35 | 236900 |
| 2026-07-06 | 53.07 | $67.87 | 248400 |
| 2026-07-02 | 53.29 | $67.96 | 182200 |
| 2026-07-01 | 52.50 | $67.58 | 235800 |
| 2026-06-30 | 49.12 | $66.02 | 199240 |
| 2026-06-29 | 51.21 | $66.96 | 494100 |
| 2026-06-26 | 55.28 | $68.68 | 1.3M |
| 2026-06-25 | 45.39 | $64.56 | 268930 |
| 2026-06-24 | 55.22 | $68.05 | 239500 |
| 2026-06-23 | 54.63 | $67.83 | 173143 |
| 2026-06-22 | 49.95 | $66.18 | 163114 |
| 2026-06-18 | 50.79 | $66.46 | 425138 |
| 2026-06-17 | 47.92 | $65.50 | 155641 |
| 2026-06-16 | 49.61 | $66.09 | 146800 |
| 2026-06-15 | 48.14 | $65.59 | 191624 |
| 2026-06-12 | 47.05 | $65.22 | 167803 |
| 2026-06-11 | 45.83 | $64.80 | 138300 |
| 2026-06-10 | 49.85 | $66.34 | 180523 |
| 2026-06-09 | 49.21 | $66.11 | 168100 |
| 2026-06-08 | 46.28 | $65.06 | 246211 |
| 2026-06-05 | 48.22 | $65.83 | 164827 |
| 2026-06-04 | 40.85 | $63.42 | 246611 |
| 2026-06-03 | 38.06 | $62.62 | 308103 |
| 2026-06-02 | 41.37 | $64.05 | 156500 |
| 2026-06-01 | 40.92 | $63.92 | 189800 |
| 2026-05-29 | 43.47 | $64.98 | 134500 |
| 2026-05-28 | 46.39 | $66.11 | 121000 |
| 2026-05-27 | 52.09 | $68.05 | 110348 |
| 2026-05-26 | 52.01 | $68.02 | 91545 |
| 2026-05-22 | 51.08 | $67.69 | 120800 |
| 2026-05-21 | 52.15 | $68.06 | 145700 |
| 2026-05-20 | 52.32 | $68.12 | 194146 |
| 2026-05-19 | 49.33 | $66.97 | 104700 |
| 2026-05-18 | 54.38 | $68.76 | 128234 |
| 2026-05-15 | 48.92 | $66.79 | 130900 |
| 2026-05-14 | 50.91 | $67.47 | 133521 |
| 2026-05-13 | 48.04 | $66.50 | 212222 |
| 2026-05-12 | 48.99 | $66.84 | 227641 |
| 2026-05-11 | 52.68 | $68.10 | 157016 |
| 2026-05-08 | 58.06 | $69.73 | 133200 |
| 2026-05-07 | 58.37 | $69.82 | 230208 |
| 2026-05-06 | 56.31 | $68.99 | 161546 |
| 2026-05-05 | 55.35 | $68.61 | 156700 |
| 2026-05-04 | 54.32 | $68.20 | 136331 |
| 2026-05-01 | 57.07 | $69.10 | 215112 |
| 2026-04-30 | 59.91 | $69.99 | 166543 |
| 2026-04-29 | 59.94 | $70.00 | 149613 |
| 2026-04-28 | 64.16 | $71.30 | 210000 |
| 2026-04-27 | 66.03 | $71.85 | 225400 |
| 2026-04-24 | 65.72 | $71.67 | 180100 |
| 2026-04-23 | 64.47 | $70.94 | 302646 |
| 2026-04-22 | 59.38 | $68.30 | 276132 |
| 2026-04-21 | 57.06 | $67.25 | 238626 |
| 2026-04-20 | 56.12 | $66.84 | 177400 |
| 2026-04-17 | 58.11 | $67.52 | 172200 |
| 2026-04-16 | 51.96 | $64.93 | 123300 |
| 2026-04-15 | 52.99 | $65.29 | 158400 |
| 2026-04-14 | 51.89 | $64.85 | 117443 |
| 2026-04-13 | 51.89 | $64.85 | 133063 |
| 2026-04-10 | 51.30 | $64.60 | 170224 |
| 2026-04-09 | 52.89 | $65.25 | 157000 |
| 2026-04-08 | 51.19 | $64.48 | 245038 |
| 2026-04-07 | 45.57 | $62.17 | 187900 |
| 2026-04-06 | 43.32 | $61.33 | 136600 |
| 2026-04-02 | 41.17 | $60.55 | 218420 |
| 2026-04-01 | 42.05 | $61.00 | 268724 |
| 2026-03-31 | 43.17 | $61.58 | 268100 |
| 2026-03-30 | 41.95 | $61.10 | 325200 |
| 2026-03-27 | 36.46 | $59.06 | 260914 |
| 2026-03-26 | 36.98 | $59.38 | 185100 |
| 2026-03-25 | 34.88 | $58.62 | 141600 |
| 2026-03-24 | 34.44 | $58.46 | 260800 |
| 2026-03-23 | 35.45 | $59.17 | 286323 |
| 2026-03-20 | 30.64 | $57.39 | 1.1M |
| 2026-03-19 | 34.66 | $60.31 | 300401 |
| 2026-03-18 | 40.52 | $63.69 | 203107 |
| 2026-03-17 | 43.29 | $65.04 | 182100 |
| 2026-03-16 | 40.36 | $64.02 | 166000 |
| 2026-03-13 | 41.50 | $64.59 | 213600 |
| 2026-03-12 | 37.63 | $63.27 | 233000 |
| 2026-03-11 | 36.69 | $62.96 | 145238 |
| 2026-03-10 | 41.02 | $65.26 | 175800 |
| 2026-03-09 | 42.30 | $65.88 | 225800 |
| 2026-03-06 | 44.69 | $67.00 | 304220 |
| 2026-03-05 | 49.67 | $69.09 | 158643 |
| 2026-03-04 | 52.10 | $70.01 | 255623 |
| 2026-03-03 | 48.37 | $68.58 | 160700 |
| 2026-03-02 | 52.06 | $69.95 | 278626 |
| 2026-02-27 | 55.08 | $70.99 | 217913 |
| 2026-02-26 | 52.30 | $69.89 | 167700 |
| 2026-02-25 | 49.46 | $68.84 | 133900 |
| 2026-02-24 | 45.49 | $67.49 | 169400 |
| 2026-02-23 | 41.90 | $66.37 | 269644 |
| 2026-02-20 | 45.51 | $67.79 | 202200 |
| 2026-02-19 | 44.58 | $67.50 | 189700 |
| 2026-02-18 | 44.88 | $67.62 | 217200 |
| 2026-02-17 | 49.01 | $69.20 | 165942 |
| 2026-02-13 | 49.53 | $69.39 | 347000 |
| 2026-02-12 | 49.80 | $69.49 | 436141 |
| 2026-02-11 | 53.31 | $70.79 | 305000 |
| 2026-02-10 | 56.52 | $71.89 | 222400 |
| 2026-02-09 | 52.98 | $70.44 | 231901 |
| 2026-02-06 | 55.96 | $71.44 | 257900 |
| 2026-02-05 | 54.58 | $70.87 | 308530 |
| 2026-02-04 | 49.22 | $68.86 | 217425 |
| 2026-02-03 | 46.03 | $67.80 | 151800 |
| 2026-02-02 | 47.44 | $68.33 | 187800 |
| 2026-01-30 | 44.70 | $67.43 | 351800 |
| 2026-01-29 | 45.91 | $67.91 | 238400 |
| 2026-01-28 | 44.60 | $67.47 | 199934 |
| 2026-01-27 | 44.43 | $67.41 | 151607 |
| 2026-01-26 | 45.87 | $68.04 | 284104 |
| 2026-01-23 | 38.54 | $65.60 | 378149 |
| 2026-01-22 | 41.68 | $67.03 | 195100 |
| 2026-01-21 | 39.31 | $66.31 | 252528 |
| 2026-01-20 | 34.81 | $65.02 | 285400 |
| 2026-01-16 | 36.88 | $66.05 | 713306 |
| 2026-01-15 | 38.12 | $66.64 | 231800 |
| 2026-01-14 | 34.59 | $65.64 | 226100 |
| 2026-01-13 | 35.47 | $66.10 | 190700 |
| 2026-01-12 | 41.53 | $68.86 | 474200 |
| 2026-01-09 | 40.77 | $68.64 | 345400 |
| 2026-01-08 | 39.08 | $68.15 | 270026 |
| 2026-01-07 | 41.91 | $69.37 | 245814 |
| 2026-01-06 | 46.15 | $71.00 | 206509 |
| 2026-01-05 | 47.15 | $71.36 | 164639 |
| 2026-01-02 | 42.65 | $69.99 | 190800 |
| 2025-12-31 | 43.34 | $70.26 | 215902 |
| 2025-12-30 | 43.36 | $70.27 | 249800 |
| 2025-12-29 | 44.67 | $70.81 | 127000 |
| 2025-12-26 | 45.32 | $71.08 | 162600 |
| 2025-12-24 | 47.02 | $71.79 | 97900 |
| 2025-12-23 | 45.29 | $71.16 | 171000 |
| 2025-12-22 | 46.36 | $71.63 | 193416 |
| 2025-12-19 | 46.39 | $71.64 | 388900 |
| 2025-12-18 | 49.82 | $73.15 | 291400 |
| 2025-12-17 | 46.08 | $71.66 | 352700 |
| 2025-12-16 | 50.79 | $73.61 | 304804 |
| 2025-12-15 | 52.30 | $74.19 | 445200 |
| 2025-12-12 | 50.44 | $73.42 | 335215 |
| 2025-12-11 | 47.88 | $72.40 | 999700 |
| 2025-12-10 | 51.36 | $73.81 | 178545 |
| 2025-12-09 | 47.87 | $72.44 | 113403 |
| 2025-12-08 | 49.67 | $73.17 | 135800 |
| 2025-12-05 | 58.63 | $76.28 | 202700 |
| 2025-12-04 | 61.26 | $77.06 | 169712 |
| 2025-12-03 | 59.81 | $76.40 | 125129 |
| 2025-12-02 | 60.04 | $76.47 | 110300 |
| 2025-12-01 | 61.46 | $76.92 | 165743 |
| 2025-11-28 | 60.89 | $76.63 | 91600 |
| 2025-11-26 | 60.45 | $76.40 | 366111 |
| 2025-11-25 | 62.69 | $77.17 | 254649 |
| 2025-11-24 | 58.97 | $75.18 | 201433 |
| 2025-11-21 | 57.66 | $74.53 | 210700 |
| 2025-11-20 | 49.91 | $71.22 | 154700 |
| 2025-11-19 | 50.98 | $71.62 | 81723 |
| 2025-11-18 | 52.18 | $72.07 | 146239 |
| 2025-11-17 | 50.51 | $71.39 | 122933 |
| 2025-11-14 | 54.55 | $72.91 | 136139 |
| 2025-11-13 | 54.02 | $72.68 | 169325 |
| 2025-11-12 | 53.12 | $72.28 | 114532 |
| 2025-11-11 | 55.66 | $73.26 | 115307 |
| 2025-11-10 | 52.61 | $71.87 | 184700 |
| 2025-11-07 | 51.54 | $71.40 | 341800 |
| 2025-11-06 | 46.76 | $69.43 | 177700 |
| 2025-11-05 | 45.59 | $68.98 | 117500 |
| 2025-11-04 | 45.41 | $68.91 | 124913 |
| 2025-11-03 | 44.73 | $68.63 | 190816 |
| 2025-10-31 | 43.87 | $68.27 | 217828 |
| 2025-10-30 | 46.68 | $69.74 | 201600 |
| 2025-10-29 | 47.44 | $70.13 | 213530 |
| 2025-10-28 | 50.68 | $71.73 | 156812 |
| 2025-10-27 | 56.16 | $74.14 | 152001 |
| 2025-10-24 | 57.56 | $74.71 | 263300 |
| 2025-10-23 | 52.42 | $72.11 | 530600 |
| 2025-10-22 | 60.68 | $75.19 | 528079 |
| 2025-10-21 | 52.09 | $71.50 | 170600 |
| 2025-10-20 | 50.65 | $70.98 | 215144 |
| 2025-10-17 | 47.10 | $69.76 | 105121 |
| 2025-10-16 | 44.25 | $68.85 | 232805 |
| 2025-10-15 | 47.48 | $70.06 | 176038 |
| 2025-10-14 | 46.81 | $69.84 | 120245 |
| 2025-10-13 | 40.38 | $67.88 | 97400 |
| 2025-10-10 | 38.32 | $67.31 | 146323 |
| 2025-10-09 | 38.49 | $67.39 | 124106 |
| 2025-10-08 | 39.05 | $67.65 | 112842 |
| 2025-10-07 | 39.90 | $68.05 | 111806 |
| 2025-10-06 | 43.69 | $69.74 | 120000 |
| 2025-10-03 | 51.07 | $72.44 | 138331 |
| 2025-10-02 | 51.22 | $72.49 | 115325 |
| 2025-10-01 | 52.08 | $72.78 | 88500 |
| 2025-09-30 | 53.66 | $73.32 | 113300 |
| 2025-09-29 | 54.60 | $73.64 | 142743 |
| 2025-09-26 | 56.59 | $74.32 | 115100 |
| 2025-09-25 | 55.31 | $73.76 | 116440 |
| 2025-09-24 | 56.49 | $74.18 | 87672 |
| 2025-09-23 | 56.26 | $74.07 | 108600 |
| 2025-09-22 | 57.02 | $74.36 | 123100 |
| 2025-09-19 | 59.45 | $75.28 | 400642 |
| 2025-09-18 | 63.06 | $76.58 | 259200 |
| 2025-09-17 | 59.13 | $74.41 | 257000 |
| 2025-09-16 | 55.23 | $72.54 | 98043 |
| 2025-09-15 | 60.70 | $74.40 | 107100 |
| 2025-09-12 | 60.92 | $74.47 | 108117 |
| 2025-09-11 | 62.21 | $74.90 | 176100 |
| 2025-09-10 | 58.26 | $72.88 | 160200 |
| 2025-09-09 | 58.93 | $73.11 | 151100 |
| 2025-09-08 | 65.18 | $75.14 | 196300 |
| 2025-09-05 | 62.19 | $73.55 | 184002 |
| 2025-09-04 | 63.59 | $73.98 | 161815 |
| 2025-09-03 | 60.14 | $72.24 | 137800 |
| 2025-09-02 | 56.30 | $70.54 | 165600 |
| 2025-08-29 | 64.27 | $72.84 | 125700 |
| 2025-08-28 | 63.95 | $72.69 | 130500 |
| 2025-08-27 | 65.72 | $73.17 | 124000 |
| 2025-08-26 | 64.69 | $72.64 | 171850 |
| 2025-08-25 | 66.51 | $73.15 | 153100 |
| 2025-08-22 | 67.67 | $73.48 | 195400 |
| 2025-08-21 | 62.13 | $70.58 | 97524 |
| 2025-08-20 | 62.09 | $70.56 | 104500 |
| 2025-08-19 | 63.13 | $70.87 | 68500 |
| 2025-08-18 | 61.19 | $69.90 | 107411 |
| 2025-08-15 | 64.17 | $70.80 | 154524 |
| 2025-08-14 | 67.10 | $71.65 | 187500 |
| 2025-08-13 | 68.79 | $72.13 | 148648 |
| 2025-08-12 | 65.28 | $70.10 | 140600 |
| 2025-08-11 | 60.84 | $67.94 | 112700 |
| 2025-08-08 | 59.63 | $67.41 | 116318 |
| 2025-08-07 | 60.57 | $67.69 | 147300 |
| 2025-08-06 | 61.25 | $67.90 | 138400 |
| 2025-08-05 | 61.31 | $67.92 | 212544 |
| 2025-08-04 | 60.21 | $67.35 | 172300 |
| 2025-08-01 | 56.60 | $65.60 | 280012 |
| 2025-07-31 | 55.12 | $64.93 | 313400 |
| 2025-07-30 | 55.12 | $64.93 | 225818 |
| 2025-07-29 | 56.36 | $65.41 | 164400 |
| 2025-07-28 | 57.91 | $66.01 | 272400 |
| 2025-07-25 | 56.19 | $65.11 | 274400 |
| 2025-07-24 | 57.36 | $65.58 | 396671 |
| 2025-07-23 | 42.85 | $59.51 | 230481 |
| 2025-07-22 | 41.80 | $59.17 | 181830 |
| 2025-07-21 | 39.20 | $58.34 | 129400 |
| 2025-07-18 | 39.40 | $58.44 | 127236 |
| 2025-07-17 | 40.07 | $58.78 | 213941 |
| 2025-07-16 | 36.89 | $57.71 | 210849 |
| 2025-07-15 | 34.28 | $56.87 | 859631 |
| 2025-07-14 | 39.88 | $59.88 | 208640 |
| 2025-07-11 | 41.18 | $60.49 | 320300 |
| 2025-07-10 | 40.61 | $60.30 | 444348 |
| 2025-07-09 | 51.63 | $64.70 | 166226 |
| 2025-07-08 | 51.37 | $64.61 | 152500 |
| 2025-07-07 | 53.53 | $65.33 | 127500 |
| 2025-07-03 | 58.66 | $66.91 | 56900 |
| 2025-07-02 | 56.92 | $66.21 | 114621 |
| 2025-07-01 | 56.50 | $66.04 | 183700 |
| 2025-06-30 | 54.14 | $65.10 | 152248 |
| 2025-06-27 | 54.59 | $65.25 | 291100 |
| 2025-06-26 | 53.79 | $64.92 | 185748 |
| 2025-06-25 | 51.98 | $64.18 | 105396 |
| 2025-06-24 | 56.06 | $65.63 | 119500 |
| 2025-06-23 | 56.01 | $65.61 | 168300 |
| 2025-06-20 | 48.95 | $62.78 | 291129 |
| 2025-06-18 | 47.66 | $62.32 | 296000 |
| 2025-06-17 | 40.86 | $60.13 | 259416 |
| 2025-06-16 | 43.33 | $61.14 | 222614 |
| 2025-06-13 | 47.62 | $62.73 | 145100 |
| 2025-06-12 | 52.47 | $64.29 | 126682 |
| 2025-06-11 | 48.30 | $62.99 | 129000 |
| 2025-06-10 | 45.29 | $62.13 | 83700 |
| 2025-06-09 | 43.39 | $61.61 | 162500 |
| 2025-06-06 | 42.89 | $61.47 | 84000 |
| 2025-06-05 | 40.66 | $60.85 | 275511 |
| 2025-06-04 | 37.94 | $60.12 | 128400 |
| 2025-06-03 | 38.99 | $60.57 | 226746 |
| 2025-06-02 | 36.21 | $59.82 | 192629 |
| 2025-05-30 | 37.33 | $60.34 | 296418 |
| 2025-05-29 | 36.76 | $60.18 | 202600 |
| 2025-05-28 | 35.93 | $59.94 | 267600 |
| 2025-05-27 | 39.46 | $61.66 | 358814 |
| 2025-05-23 | 36.28 | $60.74 | 179200 |
| 2025-05-22 | 36.43 | $60.82 | 192810 |
| 2025-05-21 | 39.05 | $62.11 | 264100 |
| 2025-05-20 | 45.04 | $64.63 | 142800 |
| 2025-05-19 | 48.99 | $66.02 | 119800 |
| 2025-05-16 | 50.10 | $66.39 | 138400 |
| 2025-05-15 | 49.06 | $66.04 | 72600 |
| 2025-05-14 | 45.60 | $64.91 | 146400 |
| 2025-05-13 | 46.85 | $65.38 | 134733 |
| 2025-05-12 | 44.85 | $64.73 | 104600 |
| 2025-05-09 | 41.68 | $63.74 | 155700 |
| 2025-05-08 | 43.61 | $64.54 | 164629 |
| 2025-05-07 | 43.45 | $64.49 | 113600 |
| 2025-05-06 | 44.59 | $64.98 | 81100 |
| 2025-05-05 | 46.25 | $65.68 | 86936 |
| 2025-05-02 | 49.45 | $66.97 | 115900 |
| 2025-05-01 | 43.99 | $65.06 | 115340 |
| 2025-04-30 | 45.01 | $65.48 | 166734 |
| 2025-04-29 | 44.19 | $65.20 | 128118 |
| 2025-04-28 | 43.51 | $64.96 | 112000 |
| 2025-04-25 | 42.76 | $64.69 | 114128 |
| 2025-04-24 | 44.46 | $65.51 | 170000 |
| 2025-04-23 | 47.17 | $66.76 | 165345 |
| 2025-04-22 | 44.65 | $65.78 | 164900 |
| 2025-04-21 | 39.69 | $64.00 | 125314 |
| 2025-04-17 | 42.28 | $65.28 | 118400 |
| 2025-04-16 | 41.94 | $65.16 | 91700 |
| 2025-04-15 | 44.19 | $66.26 | 142530 |
| 2025-04-14 | 44.80 | $66.55 | 115014 |
| 2025-04-11 | 40.95 | $65.09 | 89308 |
| 2025-04-10 | 42.04 | $65.66 | 125641 |
| 2025-04-09 | 44.08 | $66.71 | 199625 |
| 2025-04-08 | 36.82 | $64.10 | 229922 |
| 2025-04-07 | 36.70 | $64.06 | 249721 |
| 2025-04-04 | 42.47 | $67.08 | 291627 |
| 2025-04-03 | 48.41 | $69.56 | 144200 |
| 2025-04-02 | 58.01 | $72.65 | 87946 |
| 2025-04-01 | 55.43 | $71.70 | 89800 |
| 2025-03-31 | 54.45 | $71.35 | 166205 |
| 2025-03-28 | 55.51 | $71.67 | 119615 |
| 2025-03-27 | 58.66 | $72.60 | 136500 |
| 2025-03-26 | 55.90 | $71.52 | 147500 |
| 2025-03-25 | 57.56 | $72.01 | 139900 |
| 2025-03-24 | 57.53 | $72.00 | 120500 |
| 2025-03-21 | 53.01 | $70.24 | 598400 |
| 2025-03-20 | 55.17 | $70.92 | 141800 |
| 2025-03-19 | 53.75 | $70.38 | 154412 |
| 2025-03-18 | 54.54 | $70.64 | 105600 |
| 2025-03-17 | 56.89 | $71.41 | 120242 |
| 2025-03-14 | 57.53 | $71.62 | 85700 |
| 2025-03-13 | 55.53 | $70.74 | 145200 |
| 2025-03-12 | 56.16 | $70.96 | 201500 |
| 2025-03-11 | 55.60 | $70.70 | 426500 |
| 2025-03-10 | 47.38 | $67.38 | 185023 |
| 2025-03-07 | 51.35 | $68.84 | 196800 |
| 2025-03-06 | 52.52 | $69.25 | 288642 |
| 2025-03-05 | 56.99 | $70.73 | 290227 |
| 2025-03-04 | 52.01 | $68.83 | 129136 |
| 2025-03-03 | 57.03 | $70.35 | 214900 |
| 2025-02-28 | 60.11 | $71.20 | 232117 |
| 2025-02-27 | 56.23 | $69.73 | 212406 |
| 2025-02-26 | 59.84 | $70.69 | 205000 |
| 2025-02-25 | 60.89 | $70.96 | 252200 |
| 2025-02-24 | 57.40 | $69.63 | 227408 |
| 2025-02-21 | 55.48 | $68.95 | 255838 |
| 2025-02-20 | 54.02 | $68.45 | 126600 |
| 2025-02-19 | 54.50 | $68.59 | 135506 |
| 2025-02-18 | 54.33 | $68.53 | 191226 |
| 2025-02-14 | 54.36 | $68.54 | 115000 |
| 2025-02-13 | 54.19 | $68.47 | 145600 |
| 2025-02-12 | 51.32 | $67.32 | 218600 |
| 2025-02-11 | 53.05 | $67.95 | 195600 |
| 2025-02-10 | 49.89 | $66.71 | 196800 |
| 2025-02-07 | 51.29 | $67.24 | 270600 |
| 2025-02-06 | 54.10 | $68.27 | 235414 |
| 2025-02-05 | 47.25 | $65.70 | 187843 |
| 2025-02-04 | 43.81 | $64.59 | 98600 |
| 2025-02-03 | 43.86 | $64.61 | 180832 |
| 2025-01-31 | 45.25 | $65.19 | 143900 |
| 2025-01-30 | 45.92 | $65.47 | 118242 |
| 2025-01-29 | 42.46 | $64.27 | 96400 |
| 2025-01-28 | 43.65 | $64.81 | 97322 |
| 2025-01-27 | 45.64 | $65.69 | 118148 |
| 2025-01-24 | 41.43 | $64.23 | 105700 |
| 2025-01-23 | 40.63 | $63.96 | 202000 |
| 2025-01-22 | 41.78 | $64.53 | 172800 |
| 2025-01-21 | 43.38 | $65.31 | 181000 |
| 2025-01-17 | 42.77 | $65.08 | 166101 |
| 2025-01-16 | 41.75 | $64.69 | 207100 |
| 2025-01-15 | 35.63 | $62.50 | 376600 |
| 2025-01-14 | 31.84 | $61.28 | 293600 |
| 2025-01-13 | 25.97 | $59.55 | 306743 |
| 2025-01-10 | 26.57 | $60.02 | 278300 |
| 2025-01-08 | 29.81 | $62.39 | 285023 |
| 2025-01-07 | 32.89 | $64.30 | 240300 |
| 2025-01-06 | 35.67 | $65.82 | 224700 |
| 2025-01-03 | 36.82 | $66.41 | 269133 |
| 2025-01-02 | 34.86 | $65.83 | 140400 |
| 2024-12-31 | 38.07 | $67.49 | 109500 |
| 2024-12-30 | 38.85 | $67.87 | 257541 |
| 2024-12-27 | 41.34 | $69.05 | 93470 |
| 2024-12-26 | 44.29 | $70.34 | 152500 |
| 2024-12-24 | 44.09 | $70.27 | 57600 |
| 2024-12-23 | 42.02 | $69.56 | 154950 |
| 2024-12-20 | 42.96 | $70.00 | 449823 |
| 2024-12-19 | 39.38 | $68.77 | 147835 |
| 2024-12-18 | 41.05 | $69.61 | 223400 |
| 2024-12-17 | 48.85 | $72.94 | 110600 |
| 2024-12-16 | 53.11 | $74.42 | 124800 |
| 2024-12-13 | 53.65 | $74.60 | 167916 |
| 2024-12-12 | 52.63 | $74.20 | 129975 |
| 2024-12-11 | 50.94 | $73.54 | 184900 |
| 2024-12-10 | 52.78 | $74.22 | 244600 |
| 2024-12-09 | 62.06 | $77.18 | 470030 |
| 2024-12-06 | 57.18 | $75.16 | 119853 |
| 2024-12-05 | 56.44 | $74.88 | 105800 |
| 2024-12-04 | 56.97 | $75.04 | 99100 |
| 2024-12-03 | 58.68 | $75.56 | 73670 |
| 2024-12-02 | 61.41 | $76.37 | 165400 |
| 2024-11-29 | 58.52 | $75.09 | 66007 |
| 2024-11-27 | 59.75 | $75.46 | 69800 |
| 2024-11-26 | 59.00 | $75.12 | 122901 |
| 2024-11-25 | 62.63 | $76.23 | 201300 |
| 2024-11-22 | 59.21 | $74.64 | 139407 |
| 2024-11-21 | 57.22 | $73.79 | 110928 |
| 2024-11-20 | 53.58 | $72.35 | 145700 |
| 2024-11-19 | 55.71 | $73.03 | 103200 |
| 2024-11-18 | 55.19 | $72.82 | 108300 |
| 2024-11-15 | 56.95 | $73.40 | 101800 |
| 2024-11-14 | 54.87 | $72.52 | 77300 |
| 2024-11-13 | 55.92 | $72.88 | 140800 |
| 2024-11-12 | 54.76 | $72.37 | 97000 |
| 2024-11-11 | 55.77 | $72.74 | 107900 |
| 2024-11-08 | 54.98 | $72.37 | 135900 |
| 2024-11-07 | 52.07 | $71.05 | 125900 |
| 2024-11-06 | 54.11 | $71.86 | 279509 |
| 2024-11-05 | 46.93 | $68.91 | 182046 |
| 2024-11-04 | 43.27 | $67.63 | 129700 |
| 2024-11-01 | 42.44 | $67.35 | 102820 |
| 2024-10-31 | 45.71 | $68.80 | 86247 |
| 2024-10-30 | 46.78 | $69.25 | 119849 |
| 2024-10-29 | 46.12 | $69.00 | 85900 |
| 2024-10-28 | 47.34 | $69.55 | 134534 |
| 2024-10-25 | 46.05 | $69.03 | 132500 |
| 2024-10-24 | 51.60 | $71.43 | 219100 |
| 2024-10-23 | 39.98 | $67.37 | 132500 |
| 2024-10-22 | 41.38 | $67.97 | 158768 |
| 2024-10-21 | 40.82 | $67.80 | 126100 |
| 2024-10-18 | 47.40 | $70.42 | 89134 |
| 2024-10-17 | 49.81 | $71.25 | 111432 |
| 2024-10-16 | 49.96 | $71.30 | 126300 |
| 2024-10-15 | 46.22 | $70.05 | 195400 |
| 2024-10-14 | 43.30 | $69.14 | 126800 |
| 2024-10-11 | 43.47 | $69.21 | 268910 |
| 2024-10-10 | 36.71 | $67.24 | 163900 |
| 2024-10-09 | 38.00 | $67.83 | 162627 |
| 2024-10-08 | 40.05 | $68.73 | 136633 |
| 2024-10-07 | 41.12 | $69.19 | 198600 |
| 2024-10-04 | 46.82 | $71.39 | 165400 |
| 2024-10-03 | 48.51 | $71.97 | 171735 |
| 2024-10-02 | 51.64 | $73.00 | 285847 |
| 2024-10-01 | 50.91 | $72.75 | 166200 |
| 2024-09-30 | 57.49 | $74.74 | 137000 |
| 2024-09-27 | 56.41 | $74.34 | 142500 |
| 2024-09-26 | 53.12 | $73.17 | 258800 |
| 2024-09-25 | 53.38 | $73.25 | 92242 |
| 2024-09-24 | 54.50 | $73.60 | 114300 |
| 2024-09-23 | 57.54 | $74.53 | 170129 |
| 2024-09-20 | 58.61 | $74.85 | 479100 |
| 2024-09-19 | 61.21 | $75.62 | 117100 |
| 2024-09-18 | 60.60 | $75.34 | 152200 |
| 2024-09-17 | 60.89 | $75.43 | 204500 |
| 2024-09-16 | 60.03 | $75.00 | 119825 |
| 2024-09-13 | 63.15 | $76.01 | 284325 |
| 2024-09-12 | 52.72 | $71.50 | 113100 |
| 2024-09-11 | 49.17 | $70.33 | 102700 |
| 2024-09-10 | 52.81 | $71.46 | 126142 |
| 2024-09-09 | 54.50 | $71.96 | 269714 |
| 2024-09-06 | 57.73 | $72.88 | 130900 |
| 2024-09-05 | 59.60 | $73.39 | 107404 |
| 2024-09-04 | 60.58 | $73.66 | 168414 |
| 2024-09-03 | 58.89 | $72.95 | 105800 |
| 2024-08-30 | 62.33 | $73.91 | 153100 |
| 2024-08-29 | 61.89 | $73.71 | 110537 |
| 2024-08-28 | 61.50 | $73.53 | 138700 |
| 2024-08-27 | 58.75 | $72.28 | 102000 |
| 2024-08-26 | 64.30 | $73.87 | 223900 |
| 2024-08-23 | 62.48 | $73.01 | 157295 |
| 2024-08-22 | 56.70 | $70.64 | 101338 |
| 2024-08-21 | 59.03 | $71.28 | 88400 |
| 2024-08-20 | 56.73 | $70.41 | 58114 |
| 2024-08-19 | 59.96 | $71.29 | 86013 |
| 2024-08-16 | 58.95 | $70.89 | 150724 |
| 2024-08-15 | 56.99 | $70.13 | 120113 |
| 2024-08-14 | 56.89 | $70.09 | 131600 |
| 2024-08-13 | 56.02 | $69.74 | 145147 |
| 2024-08-12 | 52.68 | $68.46 | 137100 |
| 2024-08-09 | 56.91 | $69.78 | 85045 |
| 2024-08-08 | 56.30 | $69.54 | 107940 |
| 2024-08-07 | 53.56 | $68.48 | 89400 |
| 2024-08-06 | 52.85 | $68.21 | 181031 |
| 2024-08-05 | 53.63 | $68.48 | 228200 |
| 2024-08-02 | 53.41 | $68.39 | 166900 |
| 2024-08-01 | 54.50 | $68.79 | 164635 |
| 2024-07-31 | 60.05 | $70.70 | 222222 |
| 2024-07-30 | 59.60 | $70.48 | 233500 |
| 2024-07-29 | 60.09 | $70.65 | 164541 |
| 2024-07-26 | 68.38 | $73.25 | 225248 |
| 2024-07-25 | 66.84 | $72.33 | 510111 |
| 2024-07-24 | 69.74 | $73.16 | 354030 |
| 2024-07-23 | 71.96 | $73.78 | 210027 |
| 2024-07-22 | 68.75 | $71.67 | 168715 |
| 2024-07-19 | 65.90 | $70.05 | 162500 |
| 2024-07-18 | 64.82 | $69.48 | 136400 |
| 2024-07-17 | 70.76 | $71.08 | 203300 |
| 2024-07-16 | 71.73 | $71.33 | 308200 |
| 2024-07-15 | 67.55 | $68.87 | 290100 |
| 2024-07-12 | 65.38 | $67.77 | 180206 |
| 2024-07-11 | 64.13 | $67.17 | 268243 |
| 2024-07-10 | 55.83 | $63.87 | 103600 |
| 2024-07-09 | 51.29 | $62.47 | 180706 |
| 2024-07-08 | 51.43 | $62.51 | 132148 |
| 2024-07-05 | 46.91 | $61.23 | 140223 |
| 2024-07-03 | 50.17 | $62.17 | 73729 |
| 2024-07-02 | 49.06 | $61.86 | 193500 |
| 2024-07-01 | 50.36 | $62.24 | 152115 |
| 2024-06-28 | 49.83 | $62.08 | 495100 |
| 2024-06-27 | 46.56 | $61.12 | 117010 |
| 2024-06-26 | 40.78 | $59.61 | 150723 |
| 2024-06-25 | 44.11 | $60.72 | 108714 |
| 2024-06-24 | 49.97 | $62.40 | 268800 |
| 2024-06-21 | 46.21 | $61.47 | 333643 |
| 2024-06-20 | 48.10 | $61.98 | 115400 |
| 2024-06-18 | 48.99 | $62.22 | 275012 |
| 2024-06-17 | 46.76 | $61.65 | 147816 |
| 2024-06-14 | 46.25 | $61.52 | 88745 |
| 2024-06-13 | 47.11 | $61.78 | 122634 |
| 2024-06-12 | 45.67 | $61.39 | 233037 |
| 2024-06-11 | 40.49 | $60.07 | 160500 |
| 2024-06-10 | 42.23 | $60.67 | 180639 |
| 2024-06-07 | 44.66 | $61.47 | 68714 |
| 2024-06-06 | 47.38 | $62.31 | 141347 |
| 2024-06-05 | 50.00 | $63.07 | 124919 |
| 2024-06-04 | 48.47 | $62.64 | 107930 |
| 2024-06-03 | 50.34 | $63.19 | 164900 |
| 2024-05-31 | 50.75 | $63.31 | 153800 |
| 2024-05-30 | 51.47 | $63.53 | 323700 |
| 2024-05-29 | 49.99 | $63.05 | 132500 |
| 2024-05-28 | 53.99 | $64.28 | 97232 |
| 2024-05-24 | 54.81 | $64.52 | 132800 |
| 2024-05-23 | 51.51 | $63.38 | 145731 |
| 2024-05-22 | 55.89 | $64.67 | 193636 |
| 2024-05-21 | 62.21 | $66.29 | 148400 |
| 2024-05-20 | 58.34 | $64.89 | 99700 |
| 2024-05-17 | 57.64 | $64.65 | 129016 |
| 2024-05-16 | 56.89 | $64.39 | 129015 |
| 2024-05-15 | 56.46 | $64.24 | 118312 |
| 2024-05-14 | 53.85 | $63.33 | 134845 |
| 2024-05-13 | 52.88 | $63.00 | 117700 |
| 2024-05-10 | 53.73 | $63.26 | 121403 |
| 2024-05-09 | 55.69 | $63.86 | 149400 |
| 2024-05-08 | 51.70 | $62.43 | 119800 |
| 2024-05-07 | 55.09 | $63.46 | 134300 |
| 2024-05-06 | 53.86 | $63.02 | 131700 |
| 2024-05-03 | 54.15 | $63.11 | 77734 |
| 2024-05-02 | 52.24 | $62.40 | 116047 |
| 2024-05-01 | 50.30 | $61.70 | 202800 |
| 2024-04-30 | 51.18 | $62.01 | 134800 |
| 2024-04-29 | 54.39 | $63.12 | 169303 |
| 2024-04-26 | 52.69 | $62.45 | 160625 |
| 2024-04-25 | 50.56 | $61.64 | 318700 |
| 2024-04-24 | 54.31 | $62.95 | 162900 |
| 2024-04-23 | 56.27 | $63.60 | 180500 |
| 2024-04-22 | 53.42 | $62.44 | 270600 |
| 2024-04-19 | 48.08 | $60.52 | 215200 |
| 2024-04-18 | 43.89 | $59.20 | 140818 |
| 2024-04-17 | 42.00 | $58.64 | 157436 |
| 2024-04-16 | 42.46 | $58.83 | 145000 |
| 2024-04-15 | 44.10 | $59.51 | 185900 |
| 2024-04-12 | 45.28 | $59.99 | 173829 |
| 2024-04-11 | 46.31 | $60.41 | 306300 |
| 2024-04-10 | 44.04 | $59.62 | 323331 |
| 2024-04-09 | 57.28 | $64.17 | 149315 |
| 2024-04-08 | 57.71 | $64.29 | 92412 |
| 2024-04-05 | 55.58 | $63.49 | 140645 |
| 2024-04-04 | 55.61 | $63.50 | 197934 |
| 2024-04-03 | 57.68 | $64.13 | 255525 |
| 2024-04-02 | 55.56 | $63.28 | 243000 |
| 2024-04-01 | 57.99 | $64.03 | 232500 |
| 2024-03-28 | 61.51 | $65.06 | 701104 |
| 2024-03-27 | 55.91 | $62.79 | 140206 |
| 2024-03-26 | 51.96 | $61.44 | 115042 |
| 2024-03-25 | 52.16 | $61.50 | 204800 |
| 2024-03-22 | 55.11 | $62.39 | 258240 |
| 2024-03-21 | 57.29 | $63.02 | 244500 |
| 2024-03-20 | 52.31 | $61.27 | 204629 |
| 2024-03-19 | 47.32 | $59.77 | 140846 |
| 2024-03-18 | 45.74 | $59.33 | 260100 |
| 2024-03-15 | 49.92 | $60.62 | 1.2M |
| 2024-03-14 | 47.14 | $59.84 | 300123 |
| 2024-03-13 | 52.53 | $61.36 | 170907 |
| 2024-03-12 | 50.37 | $60.75 | 131434 |
| 2024-03-11 | 52.22 | $61.25 | 198400 |
| 2024-03-08 | 52.29 | $61.27 | 318126 |
| 2024-03-07 | 54.96 | $62.00 | 231710 |
| 2024-03-06 | 57.96 | $62.78 | 236500 |
| 2024-03-05 | 55.28 | $61.88 | 183736 |
| 2024-03-04 | 56.89 | $62.30 | 288300 |
| 2024-03-01 | 60.59 | $63.23 | 171900 |
| 2024-02-29 | 59.92 | $62.98 | 155810 |
| 2024-02-28 | 56.06 | $61.61 | 138300 |
| 2024-02-27 | 56.00 | $61.59 | 167900 |
| 2024-02-26 | 55.32 | $61.35 | 122328 |
| 2024-02-23 | 55.35 | $61.36 | 146306 |
| 2024-02-22 | 53.08 | $60.53 | 215748 |
| 2024-02-21 | 58.24 | $62.05 | 161300 |
| 2024-02-20 | 56.90 | $61.54 | 142032 |
| 2024-02-16 | 59.04 | $62.15 | 164010 |
| 2024-02-15 | 62.96 | $63.21 | 244600 |
| 2024-02-14 | 57.68 | $61.11 | 244506 |
| 2024-02-13 | 57.04 | $60.88 | 372700 |
| 2024-02-12 | 64.01 | $62.63 | 238700 |
| 2024-02-09 | 57.66 | $60.37 | 225900 |
| 2024-02-08 | 55.66 | $59.76 | 401300 |
| 2024-02-07 | 55.16 | $59.61 | 284600 |
| 2024-02-06 | 58.96 | $60.52 | 202800 |
| 2024-02-05 | 62.80 | $61.37 | 176700 |
| 2024-02-02 | 67.47 | $62.32 | 104720 |
| 2024-02-01 | 67.57 | $62.34 | 128800 |
| 2024-01-31 | 65.93 | $61.66 | 231722 |
| 2024-01-30 | 75.27 | $63.42 | 97920 |
| 2024-01-29 | 75.73 | $63.50 | 122600 |
| 2024-01-26 | 73.21 | $62.21 | 106019 |
| 2024-01-25 | 71.76 | $61.54 | 210900 |
| 2024-01-24 | 70.91 | $61.16 | 250600 |
| 2024-01-23 | 69.02 | $60.35 | 201756 |
| 2024-01-22 | 69.34 | $60.41 | 224200 |
| 2024-01-19 | 65.45 | $58.86 | 190339 |
| 2024-01-18 | 61.34 | $57.49 | 361724 |
| 2024-01-17 | 60.69 | $57.29 | 199847 |
| 2024-01-16 | 63.53 | $57.85 | 145800 |
| 2024-01-12 | 65.72 | $58.27 | 209700 |
| 2024-01-11 | 64.84 | $57.95 | 226100 |
| 2024-01-10 | 64.73 | $57.91 | 278837 |
| 2024-01-09 | 68.87 | $58.74 | 151400 |
| 2024-01-08 | 72.08 | $59.35 | 171800 |
| 2024-01-05 | 69.37 | $58.13 | 225123 |
| 2024-01-04 | 68.53 | $57.78 | 187303 |
| 2024-01-03 | 67.57 | $57.38 | 349900 |
| 2024-01-02 | 70.80 | $58.01 | 227400 |
| 2023-12-29 | 74.79 | $58.75 | 173900 |
| 2023-12-28 | 78.54 | $59.41 | 141300 |
| 2023-12-27 | 79.40 | $59.56 | 114000 |
| 2023-12-26 | 78.81 | $59.16 | 105026 |
| 2023-12-22 | 77.42 | $58.25 | 164300 |
| 2023-12-21 | 76.70 | $57.80 | 147725 |
| 2023-12-20 | 75.39 | $57.01 | 504328 |
| 2023-12-19 | 75.31 | $56.96 | 273000 |
| 2023-12-18 | 73.04 | $55.65 | 167400 |
| 2023-12-15 | 77.10 | $56.44 | 626300 |
| 2023-12-14 | 80.32 | $57.04 | 319000 |
| 2023-12-13 | 77.73 | $55.28 | 500014 |
| 2023-12-12 | 75.57 | $54.04 | 1.1M |
| 2023-12-11 | 75.39 | $53.94 | 218400 |
| 2023-12-08 | 75.09 | $53.77 | 164225 |
| 2023-12-07 | 74.41 | $53.38 | 294746 |
| 2023-12-06 | 72.99 | $52.59 | 253000 |
| 2023-12-05 | 72.59 | $52.37 | 173909 |
| 2023-12-04 | 74.02 | $52.67 | 378532 |
| 2023-12-01 | 63.13 | $47.93 | 112400 |
| 2023-11-30 | 60.90 | $47.25 | 157305 |
| 2023-11-29 | 59.17 | $46.75 | 166301 |
| 2023-11-28 | 61.38 | $47.18 | 144200 |
| 2023-11-27 | 61.54 | $47.21 | 160244 |
| 2023-11-24 | 56.88 | $45.84 | 26100 |
| 2023-11-22 | 55.62 | $45.50 | 109300 |
| 2023-11-21 | 54.38 | $45.17 | 76600 |
| 2023-11-20 | 56.89 | $45.72 | 110000 |
| 2023-11-17 | 56.58 | $45.63 | 142700 |
| 2023-11-16 | 55.07 | $45.19 | 142300 |
| 2023-11-15 | 57.66 | $45.79 | 127200 |
| 2023-11-14 | 57.25 | $45.66 | 184300 |
| 2023-11-13 | 51.89 | $44.10 | 121102 |
| 2023-11-10 | 54.77 | $44.79 | 96500 |
| 2023-11-09 | 53.78 | $44.51 | 103000 |
| 2023-11-08 | 55.22 | $44.86 | 152533 |
| 2023-11-07 | 54.63 | $44.68 | 149408 |
| 2023-11-06 | 59.44 | $45.84 | 115600 |
| 2023-11-03 | 64.72 | $46.97 | 179549 |
| 2023-11-02 | 60.17 | $45.44 | 154400 |
| 2023-11-01 | 57.95 | $44.78 | 116300 |
| 2023-10-31 | 53.83 | $43.67 | 138117 |
| 2023-10-30 | 50.56 | $42.88 | 145200 |
| 2023-10-27 | 50.18 | $42.79 | 316345 |
| 2023-10-26 | 49.23 | $42.56 | 420300 |
| 2023-10-25 | 29.44 | $39.01 | 257404 |
| 2023-10-24 | 30.92 | $39.47 | 140140 |
| 2023-10-23 | 31.34 | $39.60 | 276708 |
| 2023-10-20 | 31.38 | $39.61 | 218131 |
| 2023-10-19 | 33.18 | $40.18 | 381000 |
| 2023-10-18 | 39.76 | $41.91 | 115901 |
| 2023-10-17 | 42.11 | $42.42 | 163000 |
| 2023-10-16 | 42.15 | $42.43 | 127733 |
| 2023-10-13 | 36.74 | $41.61 | 120736 |
| 2023-10-12 | 37.47 | $41.79 | 129613 |
| 2023-10-11 | 38.73 | $42.10 | 148300 |
| 2023-10-10 | 37.84 | $41.96 | 120300 |
| 2023-10-09 | 39.32 | $42.34 | 144000 |
| 2023-10-06 | 39.99 | $42.51 | 172000 |
| 2023-10-05 | 39.12 | $42.36 | 136100 |
| 2023-10-04 | 37.05 | $42.00 | 324232 |
| 2023-10-03 | 35.84 | $41.79 | 301600 |
| 2023-10-02 | 36.77 | $42.08 | 206600 |
| 2023-09-29 | 43.04 | $43.80 | 128000 |
| 2023-09-28 | 47.81 | $44.86 | 200406 |
| 2023-09-27 | 45.87 | $44.50 | 135633 |
| 2023-09-26 | 45.60 | $44.45 | 225500 |
| 2023-09-25 | 45.20 | $44.37 | 112715 |
| 2023-09-22 | 43.58 | $44.05 | 170300 |
| 2023-09-21 | 44.80 | $44.36 | 118000 |
| 2023-09-20 | 47.13 | $44.94 | 180100 |
| 2023-09-19 | 51.29 | $45.89 | 212213 |
| 2023-09-18 | 48.61 | $45.30 | 118100 |
| 2023-09-15 | 48.20 | $45.21 | 472900 |
| 2023-09-14 | 51.56 | $45.98 | 117137 |
| 2023-09-13 | 48.83 | $45.36 | 105957 |
| 2023-09-12 | 50.85 | $45.82 | 114400 |
| 2023-09-11 | 50.73 | $45.79 | 175200 |
| 2023-09-08 | 48.20 | $45.19 | 206121 |
| 2023-09-07 | 52.83 | $46.27 | 231234 |
| 2023-09-06 | 53.38 | $46.39 | 168900 |
| 2023-09-05 | 53.51 | $46.42 | 171515 |
| 2023-09-01 | 60.01 | $47.82 | 119410 |
| 2023-08-31 | 54.36 | $46.32 | 110215 |
| 2023-08-30 | 53.91 | $46.21 | 79406 |
| 2023-08-29 | 53.91 | $46.21 | 101715 |
| 2023-08-28 | 52.36 | $45.81 | 133700 |
| 2023-08-25 | 46.55 | $44.45 | 138722 |
| 2023-08-24 | 50.09 | $45.28 | 111849 |
| 2023-08-23 | 47.91 | $44.80 | 100100 |
| 2023-08-22 | 46.38 | $44.47 | 120938 |
| 2023-08-21 | 48.00 | $44.87 | 107700 |
| 2023-08-18 | 49.87 | $45.32 | 208800 |
| 2023-08-17 | 55.61 | $46.58 | 237838 |
| 2023-08-16 | 52.52 | $45.83 | 197900 |
| 2023-08-15 | 49.35 | $45.12 | 205219 |
| 2023-08-14 | 55.45 | $46.35 | 197203 |
| 2023-08-11 | 59.97 | $47.14 | 196309 |
| 2023-08-10 | 59.42 | $47.00 | 121100 |
| 2023-08-09 | 65.14 | $47.93 | 91400 |
| 2023-08-08 | 66.99 | $48.21 | 68725 |
| 2023-08-07 | 68.03 | $48.37 | 105900 |
| 2023-08-04 | 65.51 | $47.58 | 152900 |
| 2023-08-03 | 62.47 | $46.73 | 112143 |
| 2023-08-02 | 65.91 | $47.26 | 103400 |
| 2023-08-01 | 66.10 | $47.29 | 154900 |
| 2023-07-31 | 65.58 | $47.13 | 96945 |
| 2023-07-28 | 64.92 | $46.92 | 133708 |
| 2023-07-27 | 65.78 | $47.07 | 258924 |
| 2023-07-26 | 65.25 | $46.89 | 177000 |
| 2023-07-25 | 63.37 | $46.26 | 249609 |
| 2023-07-24 | 65.46 | $46.65 | 153900 |
| 2023-07-21 | 62.61 | $45.70 | 176130 |
| 2023-07-20 | 61.54 | $45.36 | 148733 |
| 2023-07-19 | 60.00 | $44.88 | 100437 |
| 2023-07-18 | 56.58 | $43.89 | 178905 |
| 2023-07-17 | 53.90 | $43.18 | 144441 |
| 2023-07-14 | 52.69 | $42.87 | 114900 |
| 2023-07-13 | 57.50 | $43.91 | 228000 |
| 2023-07-12 | 48.57 | $41.83 | 99200 |
| 2023-07-11 | 43.40 | $40.88 | 136600 |
| 2023-07-10 | 42.13 | $40.66 | 131226 |
| 2023-07-07 | 42.17 | $40.67 | 133310 |
| 2023-07-06 | 39.18 | $40.14 | 108600 |
| 2023-07-05 | 42.61 | $41.01 | 146700 |
| 2023-07-03 | 44.89 | $41.54 | 68348 |
| 2023-06-30 | 42.69 | $41.14 | 204800 |
| 2023-06-29 | 41.70 | $40.96 | 290100 |
| 2023-06-28 | 41.59 | $40.94 | 214524 |
| 2023-06-27 | 42.00 | $41.05 | 314100 |
| 2023-06-26 | 45.33 | $41.93 | 251345 |
| 2023-06-23 | 41.63 | $41.19 | 594717 |
| 2023-06-22 | 49.81 | $43.08 | 113500 |
| 2023-06-21 | 52.17 | $43.54 | 151800 |
| 2023-06-20 | 52.48 | $43.60 | 141600 |
| 2023-06-16 | 50.77 | $43.23 | 390809 |
| 2023-06-15 | 48.04 | $42.66 | 124186 |
| 2023-06-14 | 44.54 | $41.98 | 142400 |
| 2023-06-13 | 50.85 | $43.30 | 139200 |
| 2023-06-12 | 50.34 | $43.20 | 145900 |
| 2023-06-09 | 52.13 | $43.55 | 136008 |
| 2023-06-08 | 53.05 | $43.73 | 199726 |
| 2023-06-07 | 57.08 | $44.49 | 397328 |
| 2023-06-06 | 56.29 | $44.30 | 206110 |
| 2023-06-05 | 53.92 | $43.74 | 199767 |
| 2023-06-02 | 60.49 | $44.92 | 255400 |
| 2023-06-01 | 59.34 | $44.63 | 164400 |
| 2023-05-31 | 60.56 | $44.84 | 248100 |
| 2023-05-30 | 68.75 | $46.12 | 143400 |
| 2023-05-26 | 64.43 | $44.91 | 130942 |
| 2023-05-25 | 62.65 | $44.47 | 151100 |
| 2023-05-24 | 61.35 | $44.16 | 123800 |
| 2023-05-23 | 60.51 | $43.96 | 125500 |
| 2023-05-22 | 57.66 | $43.31 | 122600 |
| 2023-05-19 | 60.06 | $43.69 | 156441 |
| 2023-05-18 | 63.71 | $44.24 | 132038 |
| 2023-05-17 | 61.32 | $43.65 | 127917 |
| 2023-05-16 | 58.96 | $43.11 | 136717 |
| 2023-05-15 | 59.34 | $43.17 | 139425 |
| 2023-05-12 | 56.96 | $42.63 | 106738 |
| 2023-05-11 | 56.51 | $42.53 | 183700 |
| 2023-05-10 | 56.57 | $42.54 | 103014 |
| 2023-05-09 | 55.78 | $42.35 | 138906 |
| 2023-05-08 | 55.37 | $42.25 | 210830 |
| 2023-05-05 | 54.58 | $42.05 | 203523 |
| 2023-05-04 | 49.03 | $40.76 | 363300 |
| 2023-05-03 | 54.52 | $41.88 | 244600 |
| 2023-05-02 | 52.40 | $41.41 | 340609 |
| 2023-05-01 | 53.20 | $41.57 | 249800 |
| 2023-04-28 | 53.59 | $41.65 | 228000 |
| 2023-04-27 | 51.48 | $41.15 | 443400 |
| 2023-04-26 | 47.62 | $40.30 | 227900 |
| 2023-04-25 | 45.74 | $39.91 | 112800 |
| 2023-04-24 | 50.12 | $40.91 | 122349 |
| 2023-04-21 | 52.46 | $41.40 | 154600 |
| 2023-04-20 | 51.32 | $41.14 | 135901 |
| 2023-04-19 | 51.50 | $41.18 | 195300 |
| 2023-04-18 | 52.56 | $41.42 | 180500 |
| 2023-04-17 | 53.43 | $41.62 | 136100 |
| 2023-04-14 | 51.88 | $41.21 | 193300 |
| 2023-04-13 | 53.27 | $41.55 | 237000 |
| 2023-04-12 | 51.26 | $41.00 | 187331 |
| 2023-04-11 | 47.03 | $39.93 | 101100 |
| 2023-04-10 | 44.82 | $39.41 | 186034 |
| 2023-04-06 | 44.65 | $39.37 | 101300 |
| 2023-04-05 | 42.74 | $38.91 | 134800 |
| 2023-04-04 | 43.08 | $39.02 | 197700 |
| 2023-04-03 | 45.28 | $39.73 | 177842 |
| 2023-03-31 | 47.28 | $40.35 | 208816 |
| 2023-03-30 | 43.94 | $39.47 | 193628 |
| 2023-03-29 | 42.68 | $39.15 | 260200 |
| 2023-03-28 | 42.42 | $39.08 | 186700 |
| 2023-03-27 | 42.85 | $39.24 | 207300 |
| 2023-03-24 | 40.98 | $38.72 | 205200 |
| 2023-03-23 | 37.71 | $37.84 | 219700 |
| 2023-03-22 | 39.05 | $38.41 | 289747 |
| 2023-03-21 | 41.36 | $39.36 | 398743 |
| 2023-03-20 | 35.93 | $37.93 | 381700 |
| 2023-03-17 | 29.19 | $36.38 | 1.2M |
| 2023-03-16 | 32.53 | $37.97 | 256100 |
| 2023-03-15 | 34.11 | $38.65 | 282110 |
| 2023-03-14 | 32.31 | $38.26 | 343200 |
| 2023-03-13 | 31.45 | $38.07 | 507146 |
| 2023-03-10 | 34.64 | $39.51 | 281022 |
| 2023-03-09 | 36.44 | $40.25 | 301200 |
| 2023-03-08 | 38.06 | $40.89 | 307500 |
| 2023-03-07 | 34.51 | $40.07 | 211123 |
| 2023-03-06 | 34.76 | $40.18 | 195634 |
| 2023-03-03 | 36.82 | $41.06 | 239500 |
| 2023-03-02 | 37.45 | $41.32 | 176600 |
| 2023-03-01 | 40.38 | $42.49 | 270336 |
| 2023-02-28 | 40.38 | $42.49 | 399000 |
| 2023-02-27 | 41.94 | $43.11 | 105700 |
| 2023-02-24 | 40.20 | $42.62 | 165240 |
| 2023-02-23 | 41.71 | $43.24 | 442600 |
| 2023-02-22 | 42.91 | $43.73 | 398400 |
| 2023-02-21 | 43.45 | $43.95 | 397028 |
| 2023-02-17 | 47.92 | $45.68 | 237419 |
| 2023-02-16 | 46.53 | $45.22 | 162130 |
| 2023-02-15 | 50.12 | $46.52 | 161900 |
| 2023-02-14 | 50.10 | $46.51 | 227738 |
| 2023-02-13 | 50.37 | $46.61 | 333100 |
| 2023-02-10 | 49.93 | $46.44 | 390921 |
| 2023-02-09 | 44.93 | $44.59 | 1.1M |
| 2023-02-08 | 63.04 | $50.19 | 209336 |
| 2023-02-07 | 65.45 | $50.73 | 181200 |
| 2023-02-06 | 65.81 | $50.81 | 244029 |
| 2023-02-03 | 68.92 | $51.51 | 246712 |
| 2023-02-02 | 67.80 | $50.97 | 255711 |
| 2023-02-01 | 64.78 | $49.61 | 401535 |
| 2023-01-31 | 59.95 | $47.77 | 199640 |
| 2023-01-30 | 56.47 | $46.64 | 202543 |
| 2023-01-27 | 61.51 | $47.76 | 192924 |
| 2023-01-26 | 61.65 | $47.79 | 177000 |
| 2023-01-25 | 62.59 | $48.00 | 468844 |
| 2023-01-24 | 59.95 | $47.05 | 180800 |
| 2023-01-23 | 61.11 | $47.32 | 346611 |
| 2023-01-20 | 58.35 | $46.35 | 330930 |
| 2023-01-19 | 56.94 | $45.88 | 286000 |
| 2023-01-18 | 57.41 | $46.00 | 318229 |
| 2023-01-17 | 57.27 | $45.95 | 127300 |
| 2023-01-13 | 59.27 | $46.49 | 312000 |
| 2023-01-12 | 61.30 | $47.03 | 159200 |
| 2023-01-11 | 59.21 | $46.18 | 196204 |
| 2023-01-10 | 57.19 | $45.40 | 153129 |
| 2023-01-09 | 55.97 | $44.94 | 180137 |
| 2023-01-06 | 58.99 | $45.81 | 130100 |
| 2023-01-05 | 54.19 | $44.03 | 144000 |
| 2023-01-04 | 57.77 | $45.02 | 225938 |
| 2023-01-03 | 53.69 | $43.63 | 193700 |
| 2022-12-30 | 50.77 | $42.73 | 151918 |
| 2022-12-29 | 52.45 | $43.21 | 197729 |
| 2022-12-28 | 46.77 | $41.58 | 177734 |
| 2022-12-27 | 51.62 | $42.93 | 126500 |
| 2022-12-23 | 49.33 | $42.31 | 76405 |
| 2022-12-22 | 49.18 | $42.27 | 152300 |
| 2022-12-21 | 52.75 | $43.25 | 185927 |
| 2022-12-20 | 49.06 | $42.22 | 269230 |
| 2022-12-19 | 46.72 | $41.61 | 273710 |
| 2022-12-16 | 49.63 | $42.43 | 1.0M |
| 2022-12-15 | 49.19 | $42.31 | 380900 |
| 2022-12-14 | 56.60 | $44.20 | 272700 |
| 2022-12-13 | 55.77 | $43.95 | 603407 |
| 2022-12-12 | 55.47 | $43.86 | 221907 |
| 2022-12-09 | 52.18 | $42.88 | 144119 |
| 2022-12-08 | 52.94 | $43.08 | 132942 |
| 2022-12-07 | 52.78 | $43.03 | 187633 |
| 2022-12-06 | 52.66 | $42.99 | 157000 |
| 2022-12-05 | 51.66 | $42.66 | 211836 |
| 2022-12-02 | 50.94 | $42.42 | 180800 |
| 2022-12-01 | 57.32 | $44.32 | 182000 |
| 2022-11-30 | 57.16 | $44.26 | 226600 |
| 2022-11-29 | 53.91 | $43.08 | 135600 |
| 2022-11-28 | 52.79 | $42.69 | 223500 |
| 2022-11-25 | 55.87 | $43.62 | 140100 |
| 2022-11-23 | 50.09 | $41.68 | 164331 |
| 2022-11-22 | 48.88 | $41.31 | 145200 |
| 2022-11-21 | 48.40 | $41.16 | 166803 |
| 2022-11-18 | 46.97 | $40.71 | 296335 |
| 2022-11-17 | 44.61 | $39.98 | 149611 |
| 2022-11-16 | 44.48 | $39.94 | 164000 |
| 2022-11-15 | 45.66 | $40.41 | 145900 |
| 2022-11-14 | 43.38 | $39.66 | 167800 |
| 2022-11-11 | 46.37 | $40.87 | 143100 |
| 2022-11-10 | 40.51 | $39.05 | 288509 |
| 2022-11-09 | 31.66 | $36.78 | 100400 |
| 2022-11-08 | 30.67 | $36.55 | 180237 |
| 2022-11-07 | 30.69 | $36.56 | 116836 |
| 2022-11-04 | 31.02 | $36.75 | 125400 |
| 2022-11-03 | 29.91 | $36.46 | 170935 |
| 2022-11-02 | 32.60 | $38.02 | 195600 |
| 2022-11-01 | 33.76 | $38.65 | 177308 |
| 2022-10-31 | 34.34 | $38.96 | 205938 |
| 2022-10-28 | 36.44 | $40.07 | 200700 |
| 2022-10-27 | 36.37 | $40.05 | 300200 |
| 2022-10-26 | 43.23 | $43.23 | 139200 |
| 2022-10-25 | 42.26 | $42.93 | 89434 |
| 2022-10-24 | 37.75 | $41.60 | 88634 |
| 2022-10-21 | 35.48 | $40.97 | 114300 |
| 2022-10-20 | 35.80 | $41.13 | 110832 |
| 2022-10-19 | 36.74 | $41.62 | 199100 |
| 2022-10-18 | 39.83 | $43.13 | 149200 |
| 2022-10-17 | 40.80 | $43.58 | 110000 |
| 2022-10-14 | 38.82 | $42.95 | 130700 |
| 2022-10-13 | 41.10 | $44.05 | 135707 |
| 2022-10-12 | 35.89 | $42.45 | 119530 |
| 2022-10-11 | 37.20 | $43.12 | 150200 |
| 2022-10-10 | 37.73 | $43.39 | 110343 |
| 2022-10-07 | 38.59 | $43.84 | 188000 |
| 2022-10-06 | 41.76 | $45.41 | 94200 |
| 2022-10-05 | 41.83 | $45.44 | 111800 |
| 2022-10-04 | 44.68 | $46.79 | 114900 |
| 2022-10-03 | 37.85 | $44.50 | 128200 |
| 2022-09-30 | 34.98 | $43.64 | 158026 |
| 2022-09-29 | 35.14 | $43.73 | 135747 |
| 2022-09-28 | 35.29 | $43.82 | 220400 |
| 2022-09-27 | 31.98 | $42.77 | 168200 |
| 2022-09-26 | 32.39 | $43.04 | 269800 |
| 2022-09-23 | 33.69 | $43.91 | 342906 |
| 2022-09-22 | 36.49 | $45.65 | 203915 |
| 2022-09-21 | 42.21 | $48.64 | 111023 |
| 2022-09-20 | 39.50 | $47.74 | 178600 |
| 2022-09-19 | 42.53 | $49.18 | 134900 |
| 2022-09-16 | 43.66 | $49.69 | 279900 |
| 2022-09-15 | 41.73 | $49.02 | 148327 |
| 2022-09-14 | 39.19 | $48.16 | 199100 |
| 2022-09-13 | 45.50 | $51.04 | 129700 |
| 2022-09-12 | 54.64 | $54.19 | 96100 |
| 2022-09-09 | 53.16 | $53.67 | 83100 |
| 2022-09-08 | 49.54 | $52.46 | 145231 |
| 2022-09-07 | 47.06 | $51.69 | 171109 |
| 2022-09-06 | 44.95 | $51.06 | 233300 |
| 2022-09-02 | 46.86 | $51.74 | 127236 |
| 2022-09-01 | 41.22 | $50.12 | 105700 |
| 2022-08-31 | 42.60 | $50.64 | 106730 |
| 2022-08-30 | 46.06 | $51.87 | 69500 |
| 2022-08-29 | 47.19 | $52.25 | 61100 |
| 2022-08-26 | 50.23 | $53.24 | 74138 |
| 2022-08-25 | 54.01 | $54.37 | 71444 |
| 2022-08-24 | 49.37 | $52.92 | 65200 |
| 2022-08-23 | 52.56 | $53.84 | 84700 |
| 2022-08-22 | 51.99 | $53.66 | 98900 |
| 2022-08-19 | 58.15 | $55.31 | 135925 |
| 2022-08-18 | 60.04 | $55.77 | 81137 |
| 2022-08-17 | 55.97 | $54.39 | 85745 |
| 2022-08-16 | 57.42 | $54.75 | 98806 |
| 2022-08-15 | 57.21 | $54.68 | 96400 |
| 2022-08-12 | 60.16 | $55.43 | 112834 |
| 2022-08-11 | 58.08 | $54.67 | 87614 |
| 2022-08-10 | 55.59 | $53.81 | 111424 |
| 2022-08-09 | 52.11 | $52.70 | 114300 |
| 2022-08-08 | 53.44 | $53.07 | 95300 |
| 2022-08-05 | 52.70 | $52.83 | 69431 |
| 2022-08-04 | 53.03 | $52.93 | 121100 |
| 2022-08-03 | 50.93 | $52.22 | 112410 |
| 2022-08-02 | 51.20 | $52.31 | 81332 |
| 2022-08-01 | 58.65 | $54.53 | 100800 |
| 2022-07-29 | 59.10 | $54.65 | 174820 |
| 2022-07-28 | 56.83 | $53.77 | 134400 |
| 2022-07-27 | 53.73 | $52.65 | 110400 |
| 2022-07-26 | 50.74 | $51.65 | 97400 |
| 2022-07-25 | 50.93 | $51.71 | 82500 |
| 2022-07-22 | 48.92 | $51.04 | 94400 |
| 2022-07-21 | 50.17 | $51.47 | 62207 |
| 2022-07-20 | 50.37 | $51.54 | 132900 |
| 2022-07-19 | 49.25 | $51.13 | 157700 |
| 2022-07-18 | 42.22 | $48.81 | 135415 |
| 2022-07-15 | 44.62 | $49.76 | 114100 |
| 2022-07-14 | 42.60 | $49.14 | 124000 |
| 2022-07-13 | 44.44 | $49.88 | 216900 |
| 2022-07-12 | 46.32 | $50.61 | 108919 |
| 2022-07-11 | 45.02 | $50.18 | 81631 |
| 2022-07-08 | 43.91 | $49.81 | 97400 |
| 2022-07-07 | 45.10 | $50.32 | 167100 |
| 2022-07-06 | 45.42 | $50.46 | 114400 |
| 2022-07-05 | 49.84 | $52.29 | 186000 |
| 2022-07-01 | 47.34 | $51.35 | 214200 |
| 2022-06-30 | 42.73 | $49.75 | 159634 |
| 2022-06-29 | 41.11 | $49.22 | 189338 |
| 2022-06-28 | 39.70 | $48.76 | 159700 |
| 2022-06-27 | 42.07 | $49.90 | 120302 |
| 2022-06-24 | 40.89 | $49.50 | 257200 |
| 2022-06-23 | 37.58 | $48.40 | 130129 |
| 2022-06-22 | 34.31 | $47.37 | 176700 |
| 2022-06-21 | 32.48 | $46.81 | 121700 |
| 2022-06-17 | 33.16 | $47.24 | 300400 |
| 2022-06-16 | 28.82 | $45.91 | 259835 |
| 2022-06-15 | 32.99 | $48.64 | 237500 |
| 2022-06-14 | 34.45 | $49.48 | 218100 |
| 2022-06-13 | 31.08 | $48.50 | 120600 |
| 2022-06-10 | 37.14 | $51.77 | 101744 |
| 2022-06-09 | 40.64 | $53.29 | 128100 |
| 2022-06-08 | 44.43 | $54.74 | 73719 |
| 2022-06-07 | 49.82 | $56.51 | 116147 |
| 2022-06-06 | 49.43 | $56.39 | 98344 |
| 2022-06-03 | 48.73 | $56.17 | 282107 |
| 2022-06-02 | 47.97 | $55.93 | 133418 |
| 2022-06-01 | 44.57 | $54.87 | 95135 |
| 2022-05-31 | 46.25 | $55.49 | 164800 |
| 2022-05-27 | 47.21 | $55.84 | 82000 |
| 2022-05-26 | 48.54 | $56.33 | 116900 |
| 2022-05-25 | 48.43 | $56.29 | 111800 |
| 2022-05-24 | 45.38 | $55.22 | 149814 |
| 2022-05-23 | 46.81 | $55.80 | 119500 |
| 2022-05-20 | 46.93 | $55.85 | 181915 |
| 2022-05-19 | 48.69 | $56.59 | 187900 |
| 2022-05-18 | 48.61 | $56.56 | 176931 |
| 2022-05-17 | 53.23 | $58.45 | 175700 |
| 2022-05-16 | 47.38 | $56.12 | 132800 |
| 2022-05-13 | 47.50 | $56.17 | 126317 |
| 2022-05-12 | 46.72 | $55.87 | 151824 |
| 2022-05-11 | 44.97 | $55.19 | 131612 |
| 2022-05-10 | 43.44 | $54.60 | 244132 |
| 2022-05-09 | 49.13 | $57.18 | 391400 |
| 2022-05-06 | 47.66 | $56.60 | 184126 |
| 2022-05-05 | 45.66 | $55.82 | 270200 |
| 2022-05-04 | 49.04 | $57.30 | 306738 |
| 2022-05-03 | 38.75 | $53.76 | 285200 |
| 2022-05-02 | 30.00 | $51.45 | 246465 |
| 2022-04-29 | 30.26 | $51.60 | 335900 |
| 2022-04-28 | 29.55 | $51.42 | 306830 |
| 2022-04-27 | 25.61 | $50.44 | 247400 |
| 2022-04-26 | 26.15 | $50.82 | 206317 |
| 2022-04-25 | 26.78 | $51.27 | 237349 |
| 2022-04-22 | 26.74 | $51.26 | 304700 |
| 2022-04-21 | 29.34 | $53.08 | 166900 |
| 2022-04-20 | 31.06 | $54.17 | 195400 |
| 2022-04-19 | 27.93 | $53.32 | 152028 |
| 2022-04-18 | 25.98 | $52.80 | 170226 |
| 2022-04-14 | 22.74 | $51.95 | 188349 |
| 2022-04-13 | 24.36 | $53.31 | 276321 |
| 2022-04-12 | 24.88 | $53.73 | 254400 |
| 2022-04-11 | 27.29 | $55.55 | 173624 |
| 2022-04-08 | 28.07 | $56.10 | 265913 |
| 2022-04-07 | 28.86 | $56.66 | 221536 |
| 2022-04-06 | 29.71 | $57.25 | 471150 |
| 2022-04-05 | 31.35 | $58.36 | 162207 |
| 2022-04-04 | 35.14 | $60.65 | 112008 |
| 2022-04-01 | 35.43 | $60.81 | 222904 |
| 2022-03-31 | 34.80 | $60.61 | 154900 |
| 2022-03-30 | 38.62 | $62.75 | 115530 |
| 2022-03-29 | 42.35 | $64.56 | 165000 |
| 2022-03-28 | 39.01 | $63.48 | 156600 |
| 2022-03-25 | 41.78 | $64.78 | 98500 |
| 2022-03-24 | 40.51 | $64.37 | 104407 |
| 2022-03-23 | 42.62 | $65.35 | 130000 |
| 2022-03-22 | 47.84 | $67.52 | 158213 |
| 2022-03-21 | 48.57 | $67.80 | 107300 |
| 2022-03-18 | 50.83 | $68.66 | 294200 |
| 2022-03-17 | 50.47 | $68.52 | 101809 |
| 2022-03-16 | 46.61 | $67.05 | 93600 |
| 2022-03-15 | 46.89 | $67.17 | 157200 |
| 2022-03-14 | 42.22 | $65.49 | 101500 |
| 2022-03-11 | 42.41 | $65.58 | 77300 |
| 2022-03-10 | 43.04 | $65.89 | 118802 |
| 2022-03-09 | 38.87 | $64.40 | 127200 |
| 2022-03-08 | 36.61 | $63.64 | 107500 |
| 2022-03-07 | 37.28 | $64.03 | 98303 |
| 2022-03-04 | 40.65 | $65.89 | 214611 |
| 2022-03-03 | 40.21 | $65.73 | 314100 |
| 2022-03-02 | 40.66 | $65.98 | 163917 |
| 2022-03-01 | 39.76 | $65.63 | 200428 |
| 2022-02-28 | 43.79 | $67.88 | 217600 |
| 2022-02-25 | 42.61 | $67.40 | 161434 |
| 2022-02-24 | 38.48 | $65.78 | 239300 |
| 2022-02-23 | 34.58 | $64.37 | 133942 |
| 2022-02-22 | 36.85 | $65.81 | 148306 |
| 2022-02-18 | 36.32 | $65.62 | 181039 |
| 2022-02-17 | 35.82 | $65.43 | 132300 |
| 2022-02-16 | 39.34 | $67.69 | 83800 |
| 2022-02-15 | 40.55 | $68.41 | 228600 |
| 2022-02-14 | 37.17 | $67.08 | 271804 |
| 2022-02-11 | 41.54 | $69.67 | 234325 |
| 2022-02-10 | 43.01 | $70.46 | 493802 |
| 2022-02-09 | 51.57 | $74.37 | 115440 |
| 2022-02-08 | 49.57 | $73.55 | 91200 |
| 2022-02-07 | 46.92 | $72.51 | 159900 |
| 2022-02-04 | 49.53 | $73.61 | 168600 |
| 2022-02-03 | 50.77 | $74.12 | 148015 |
| 2022-02-02 | 49.33 | $73.51 | 175718 |
| 2022-02-01 | 43.35 | $71.20 | 157400 |
| 2022-01-31 | 43.84 | $71.43 | 216009 |
| 2022-01-28 | 36.94 | $69.08 | 138300 |
| 2022-01-27 | 32.58 | $67.78 | 190300 |
| 2022-01-26 | 33.27 | $68.19 | 136535 |
| 2022-01-25 | 33.55 | $68.36 | 147518 |
| 2022-01-24 | 35.18 | $69.35 | 178600 |
| 2022-01-21 | 32.96 | $68.64 | 243300 |
| 2022-01-20 | 36.24 | $70.61 | 125300 |
| 2022-01-19 | 39.37 | $72.27 | 165601 |
| 2022-01-18 | 45.09 | $74.83 | 156500 |
| 2022-01-14 | 53.23 | $77.67 | 150100 |
| 2022-01-13 | 55.79 | $78.43 | 133900 |
| 2022-01-12 | 56.16 | $78.54 | 144400 |
| 2022-01-11 | 58.55 | $79.25 | 200100 |
| 2022-01-10 | 54.88 | $77.82 | 132515 |
| 2022-01-07 | 54.80 | $77.79 | 152802 |
| 2022-01-06 | 57.54 | $78.64 | 102247 |
| 2022-01-05 | 56.29 | $78.13 | 102800 |
| 2022-01-04 | 58.50 | $78.82 | 135509 |
| 2022-01-03 | 57.49 | $78.38 | 139523 |
| 2021-12-31 | 61.88 | $79.73 | 73200 |
| 2021-12-30 | 63.28 | $80.14 | 118937 |
| 2021-12-29 | 63.41 | $80.18 | 91100 |
| 2021-12-28 | 62.19 | $79.53 | 84001 |
| 2021-12-27 | 62.02 | $79.44 | 87224 |
| 2021-12-23 | 59.46 | $78.08 | 178236 |
| 2021-12-22 | 58.95 | $77.82 | 216606 |
| 2021-12-21 | 57.60 | $77.12 | 336600 |
| 2021-12-20 | 50.08 | $73.74 | 550912 |
| 2021-12-17 | 54.13 | $75.24 | 769896 |
| 2021-12-16 | 56.41 | $76.03 | 233127 |
| 2021-12-15 | 54.40 | $75.16 | 326931 |
| 2021-12-14 | 53.51 | $74.78 | 206700 |
| 2021-12-13 | 54.99 | $75.33 | 160020 |
| 2021-12-10 | 52.64 | $74.29 | 88100 |
| 2021-12-09 | 54.30 | $74.93 | 82119 |
| 2021-12-08 | 57.86 | $76.25 | 82217 |
| 2021-12-07 | 56.57 | $75.62 | 115300 |
| 2021-12-06 | 54.06 | $74.44 | 110700 |
| 2021-12-03 | 51.68 | $73.38 | 287632 |
| 2021-12-02 | 53.99 | $74.30 | 101018 |
| 2021-12-01 | 48.19 | $71.87 | 169636 |
| 2021-11-30 | 46.47 | $71.22 | 172500 |
| 2021-11-29 | 50.45 | $72.85 | 226846 |
| 2021-11-26 | 60.82 | $76.27 | 109607 |
| 2021-11-24 | 66.15 | $77.68 | 60000 |
| 2021-11-23 | 70.56 | $78.74 | 137600 |
| 2021-11-22 | 69.75 | $78.29 | 124500 |
| 2021-11-19 | 69.10 | $77.93 | 176600 |
| 2021-11-18 | 68.76 | $77.74 | 151446 |
| 2021-11-17 | 66.85 | $76.68 | 166418 |
| 2021-11-16 | 69.64 | $77.41 | 208632 |
| 2021-11-15 | 80.08 | $79.81 | 263400 |
| 2021-11-12 | 77.01 | $77.56 | 158500 |
| 2021-11-11 | 75.68 | $76.72 | 106615 |
| 2021-11-10 | 74.41 | $75.96 | 114118 |
| 2021-11-09 | 74.17 | $75.82 | 152961 |
| 2021-11-08 | 72.54 | $74.87 | 119100 |
| 2021-11-05 | 70.45 | $73.75 | 115737 |
| 2021-11-04 | 66.43 | $71.90 | 119330 |
| 2021-11-03 | 67.75 | $72.18 | 95200 |
| 2021-11-02 | 66.10 | $71.46 | 108311 |
| 2021-11-01 | 66.08 | $71.45 | 98520 |
| 2021-10-29 | 65.46 | $71.17 | 131015 |
| 2021-10-28 | 63.63 | $70.36 | 133724 |
| 2021-10-27 | 60.91 | $69.24 | 93600 |
| 2021-10-26 | 70.06 | $71.30 | 90300 |
| 2021-10-25 | 75.00 | $72.25 | 85544 |
| 2021-10-22 | 73.04 | $71.22 | 110200 |
| 2021-10-21 | 76.76 | $71.89 | 179600 |
| 2021-10-20 | 74.05 | $70.44 | 102700 |
| 2021-10-19 | 73.14 | $70.00 | 156800 |
| 2021-10-18 | 72.27 | $69.58 | 105100 |
| 2021-10-15 | 69.53 | $68.36 | 124100 |
| 2021-10-14 | 72.02 | $68.81 | 122100 |
| 2021-10-13 | 70.14 | $67.98 | 111900 |
| 2021-10-12 | 68.29 | $67.22 | 91900 |
| 2021-10-11 | 67.15 | $66.77 | 126619 |
| 2021-10-08 | 68.03 | $66.94 | 78208 |
| 2021-10-07 | 66.58 | $66.35 | 193300 |
| 2021-10-06 | 63.84 | $65.31 | 98622 |
| 2021-10-05 | 62.14 | $64.71 | 250933 |
| 2021-10-04 | 60.68 | $64.21 | 137300 |
| 2021-10-01 | 61.54 | $64.40 | 185403 |
| 2021-09-30 | 58.16 | $63.26 | 186200 |
| 2021-09-29 | 61.82 | $64.07 | 143902 |
| 2021-09-28 | 58.31 | $62.93 | 160849 |
| 2021-09-27 | 59.13 | $63.11 | 128500 |
| 2021-09-24 | 57.75 | $62.67 | 85705 |
| 2021-09-23 | 55.73 | $62.04 | 103300 |
| 2021-09-22 | 53.41 | $61.35 | 84026 |
| 2021-09-21 | 49.55 | $60.29 | 132800 |
| 2021-09-20 | 46.49 | $59.52 | 193800 |
| 2021-09-17 | 49.96 | $60.45 | 346925 |
| 2021-09-16 | 49.58 | $60.35 | 151346 |
| 2021-09-15 | 52.01 | $60.99 | 105800 |
| 2021-09-14 | 48.52 | $60.06 | 116800 |
| 2021-09-13 | 52.25 | $61.02 | 119433 |
| 2021-09-10 | 54.97 | $61.67 | 99900 |
| 2021-09-09 | 55.69 | $61.84 | 94000 |
| 2021-09-08 | 57.45 | $62.26 | 114523 |
| 2021-09-07 | 54.06 | $61.23 | 82000 |
| 2021-09-03 | 58.12 | $62.18 | 72736 |
| 2021-09-02 | 61.00 | $62.81 | 93600 |
| 2021-09-01 | 63.77 | $63.39 | 84742 |
| 2021-08-31 | 62.54 | $62.95 | 94316 |
| 2021-08-30 | 64.91 | $63.45 | 115100 |
| 2021-08-27 | 67.54 | $63.99 | 170396 |
| 2021-08-26 | 62.74 | $62.18 | 108713 |
| 2021-08-25 | 59.44 | $61.13 | 110700 |
| 2021-08-24 | 61.20 | $61.49 | 155820 |
| 2021-08-23 | 56.80 | $60.19 | 118800 |
| 2021-08-20 | 53.76 | $59.40 | 314338 |
| 2021-08-19 | 49.92 | $58.49 | 121640 |
| 2021-08-18 | 52.09 | $58.97 | 94400 |
| 2021-08-17 | 53.71 | $59.32 | 145126 |
| 2021-08-16 | 52.87 | $59.11 | 137000 |
| 2021-08-13 | 51.93 | $58.87 | 79806 |
| 2021-08-12 | 55.72 | $59.73 | 133000 |
| 2021-08-11 | 55.68 | $59.72 | 185143 |
| 2021-08-10 | 54.14 | $59.28 | 70820 |
| 2021-08-09 | 52.97 | $58.95 | 103931 |
| 2021-08-06 | 51.84 | $58.63 | 88000 |
| 2021-08-05 | 52.28 | $58.75 | 196000 |
| 2021-08-04 | 46.75 | $57.23 | 116500 |
| 2021-08-03 | 46.85 | $57.26 | 133042 |
| 2021-08-02 | 51.86 | $58.66 | 163326 |
| 2021-07-30 | 53.22 | $59.01 | 212430 |
| 2021-07-29 | 55.57 | $59.61 | 279500 |
| 2021-07-28 | 54.36 | $59.23 | 166900 |
| 2021-07-27 | 53.88 | $59.08 | 123630 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-58.32
2026-07-24
Close Price
$67.42
Vol: 289900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -58.32 | $67.42 | 289900 |
| 2026-07-23 | -87.62 | $64.25 | 839303 |
| 2026-07-22 | -39.37 | $69.71 | 197000 |
| 2026-07-21 | -35.26 | $70.13 | 182942 |
| 2026-07-20 | -38.59 | $69.79 | 170000 |
| 2026-07-17 | -16.94 | $72.00 | 192700 |
| 2026-07-16 | -0.68 | $72.23 | 184100 |
| 2026-07-15 | -21.14 | $68.63 | 180600 |
| 2026-07-14 | -17.28 | $68.88 | 135700 |
| 2026-07-13 | -6.94 | $69.42 | 248400 |
| 2026-07-10 | -11.63 | $68.46 | 122600 |
| 2026-07-09 | -20.57 | $67.96 | 180405 |
| 2026-07-08 | -31.66 | $67.34 | 236900 |
| 2026-07-07 | -11.54 | $68.35 | 236900 |
| 2026-07-06 | -15.70 | $67.87 | 248400 |
| 2026-07-02 | -13.21 | $67.96 | 182200 |
| 2026-07-01 | -17.66 | $67.58 | 235800 |
| 2026-06-30 | -42.70 | $66.02 | 199240 |
| 2026-06-29 | -27.61 | $66.96 | 494100 |
| 2026-06-26 | 0.00 | $68.68 | 1.3M |
| 2026-06-25 | -65.18 | $64.56 | 268930 |
| 2026-06-24 | -17.04 | $68.05 | 239500 |
| 2026-06-23 | -20.30 | $67.83 | 173143 |
| 2026-06-22 | -44.74 | $66.18 | 163114 |
| 2026-06-18 | -40.59 | $66.46 | 425138 |
| 2026-06-17 | -54.81 | $65.50 | 155641 |
| 2026-06-16 | -46.07 | $66.09 | 146800 |
| 2026-06-15 | -53.62 | $65.59 | 191624 |
| 2026-06-12 | -59.08 | $65.22 | 167803 |
| 2026-06-11 | -65.29 | $64.80 | 138300 |
| 2026-06-10 | -42.54 | $66.34 | 180523 |
| 2026-06-09 | -45.94 | $66.11 | 168100 |
| 2026-06-08 | -65.52 | $65.06 | 246211 |
| 2026-06-05 | -56.56 | $65.83 | 164827 |
| 2026-06-04 | -87.77 | $63.42 | 246611 |
| 2026-06-03 | -97.86 | $62.62 | 308103 |
| 2026-06-02 | -89.03 | $64.05 | 156500 |
| 2026-06-01 | -90.86 | $63.92 | 189800 |
| 2026-05-29 | -99.26 | $64.98 | 134500 |
| 2026-05-28 | -86.44 | $66.11 | 121000 |
| 2026-05-27 | -54.69 | $68.05 | 110348 |
| 2026-05-26 | -65.87 | $68.02 | 91545 |
| 2026-05-22 | -70.24 | $67.69 | 120800 |
| 2026-05-21 | -65.34 | $68.06 | 145700 |
| 2026-05-20 | -64.21 | $68.12 | 194146 |
| 2026-05-19 | -77.61 | $66.97 | 104700 |
| 2026-05-18 | -54.57 | $68.76 | 128234 |
| 2026-05-15 | -79.92 | $66.79 | 130900 |
| 2026-05-14 | -71.17 | $67.47 | 133521 |
| 2026-05-13 | -77.47 | $66.50 | 212222 |
| 2026-05-12 | -70.00 | $66.84 | 227641 |
| 2026-05-11 | -55.68 | $68.10 | 157016 |
| 2026-05-08 | -35.24 | $69.73 | 133200 |
| 2026-05-07 | -34.27 | $69.82 | 230208 |
| 2026-05-06 | -42.66 | $68.99 | 161546 |
| 2026-05-05 | -46.70 | $68.61 | 156700 |
| 2026-05-04 | -41.20 | $68.20 | 136331 |
| 2026-05-01 | -30.71 | $69.10 | 215112 |
| 2026-04-30 | -22.41 | $69.99 | 166543 |
| 2026-04-29 | -22.34 | $70.00 | 149613 |
| 2026-04-28 | -12.66 | $71.30 | 210000 |
| 2026-04-27 | -5.69 | $71.85 | 225400 |
| 2026-04-24 | -2.44 | $71.67 | 180100 |
| 2026-04-23 | -2.44 | $70.94 | 302646 |
| 2026-04-22 | -3.39 | $68.30 | 276132 |
| 2026-04-21 | -8.54 | $67.25 | 238626 |
| 2026-04-20 | -11.97 | $66.84 | 177400 |
| 2026-04-17 | -5.10 | $67.52 | 172200 |
| 2026-04-16 | -12.63 | $64.93 | 123300 |
| 2026-04-15 | -8.60 | $65.29 | 158400 |
| 2026-04-14 | -13.52 | $64.85 | 117443 |
| 2026-04-13 | -15.13 | $64.85 | 133063 |
| 2026-04-10 | -17.87 | $64.60 | 170224 |
| 2026-04-09 | -10.75 | $65.25 | 157000 |
| 2026-04-08 | -19.19 | $64.48 | 245038 |
| 2026-04-07 | -47.94 | $62.17 | 187900 |
| 2026-04-06 | -57.37 | $61.33 | 136600 |
| 2026-04-02 | -69.93 | $60.55 | 218420 |
| 2026-04-01 | -70.08 | $61.00 | 268724 |
| 2026-03-31 | -66.29 | $61.58 | 268100 |
| 2026-03-30 | -69.91 | $61.10 | 325200 |
| 2026-03-27 | -86.69 | $59.06 | 260914 |
| 2026-03-26 | -84.51 | $59.38 | 185100 |
| 2026-03-25 | -89.69 | $58.62 | 141600 |
| 2026-03-24 | -90.79 | $58.46 | 260800 |
| 2026-03-23 | -85.94 | $59.17 | 286323 |
| 2026-03-20 | -98.09 | $57.39 | 1.1M |
| 2026-03-19 | -98.88 | $60.31 | 300401 |
| 2026-03-18 | -80.70 | $63.69 | 203107 |
| 2026-03-17 | -67.20 | $65.04 | 182100 |
| 2026-03-16 | -77.40 | $64.02 | 166000 |
| 2026-03-13 | -71.70 | $64.59 | 213600 |
| 2026-03-12 | -85.51 | $63.27 | 233000 |
| 2026-03-11 | -96.14 | $62.96 | 145238 |
| 2026-03-10 | -89.16 | $65.26 | 175800 |
| 2026-03-09 | -81.25 | $65.88 | 225800 |
| 2026-03-06 | -85.01 | $67.00 | 304220 |
| 2026-03-05 | -53.12 | $69.09 | 158643 |
| 2026-03-04 | -38.79 | $70.01 | 255623 |
| 2026-03-03 | -61.06 | $68.58 | 160700 |
| 2026-03-02 | -39.72 | $69.95 | 278626 |
| 2026-02-27 | -23.52 | $70.99 | 217913 |
| 2026-02-26 | -40.65 | $69.89 | 167700 |
| 2026-02-25 | -57.01 | $68.84 | 133900 |
| 2026-02-24 | -78.04 | $67.49 | 169400 |
| 2026-02-23 | -97.15 | $66.37 | 269644 |
| 2026-02-20 | -63.31 | $67.79 | 202200 |
| 2026-02-19 | -67.20 | $67.50 | 189700 |
| 2026-02-18 | -65.59 | $67.62 | 217200 |
| 2026-02-17 | -42.58 | $69.20 | 165942 |
| 2026-02-13 | -40.13 | $69.39 | 347000 |
| 2026-02-12 | -38.84 | $69.49 | 436141 |
| 2026-02-11 | -22.06 | $70.79 | 305000 |
| 2026-02-10 | -7.87 | $71.89 | 222400 |
| 2026-02-09 | -26.58 | $70.44 | 231901 |
| 2026-02-06 | -13.68 | $71.44 | 257900 |
| 2026-02-05 | -17.41 | $70.87 | 308530 |
| 2026-02-04 | -34.24 | $68.86 | 217425 |
| 2026-02-03 | -55.67 | $67.80 | 151800 |
| 2026-02-02 | -51.62 | $68.33 | 187800 |
| 2026-01-30 | -63.78 | $67.43 | 351800 |
| 2026-01-29 | -57.30 | $67.91 | 238400 |
| 2026-01-28 | -63.24 | $67.47 | 199934 |
| 2026-01-27 | -64.05 | $67.41 | 151607 |
| 2026-01-26 | -55.54 | $68.04 | 284104 |
| 2026-01-23 | -89.28 | $65.60 | 378149 |
| 2026-01-22 | -71.25 | $67.03 | 195100 |
| 2026-01-21 | -80.33 | $66.31 | 252528 |
| 2026-01-20 | -96.97 | $65.02 | 285400 |
| 2026-01-16 | -88.80 | $66.05 | 713306 |
| 2026-01-15 | -82.60 | $66.64 | 231800 |
| 2026-01-14 | -94.17 | $65.64 | 226100 |
| 2026-01-13 | -96.50 | $66.10 | 190700 |
| 2026-01-12 | -75.16 | $68.86 | 474200 |
| 2026-01-09 | -86.72 | $68.64 | 345400 |
| 2026-01-08 | -93.50 | $68.15 | 270026 |
| 2026-01-07 | -89.07 | $69.37 | 245814 |
| 2026-01-06 | -71.23 | $71.00 | 206509 |
| 2026-01-05 | -70.33 | $71.36 | 164639 |
| 2026-01-02 | -85.56 | $69.99 | 190800 |
| 2025-12-31 | -93.46 | $70.26 | 215902 |
| 2025-12-30 | -94.40 | $70.27 | 249800 |
| 2025-12-29 | -89.47 | $70.81 | 127000 |
| 2025-12-26 | -85.96 | $71.08 | 162600 |
| 2025-12-24 | -78.17 | $71.79 | 97900 |
| 2025-12-23 | -86.53 | $71.16 | 171000 |
| 2025-12-22 | -81.07 | $71.63 | 193416 |
| 2025-12-19 | -80.95 | $71.64 | 388900 |
| 2025-12-18 | -63.41 | $73.15 | 291400 |
| 2025-12-17 | -80.72 | $71.66 | 352700 |
| 2025-12-16 | -58.07 | $73.61 | 304804 |
| 2025-12-15 | -51.34 | $74.19 | 445200 |
| 2025-12-12 | -60.28 | $73.42 | 335215 |
| 2025-12-11 | -72.13 | $72.40 | 999700 |
| 2025-12-10 | -60.30 | $73.81 | 178545 |
| 2025-12-09 | -77.51 | $72.44 | 113403 |
| 2025-12-08 | -68.34 | $73.17 | 135800 |
| 2025-12-05 | -24.12 | $76.28 | 202700 |
| 2025-12-04 | -14.99 | $77.06 | 169712 |
| 2025-12-03 | -21.37 | $76.40 | 125129 |
| 2025-12-02 | -18.32 | $76.47 | 110300 |
| 2025-12-01 | -13.18 | $76.92 | 165743 |
| 2025-11-28 | -15.44 | $76.63 | 91600 |
| 2025-11-26 | -17.24 | $76.40 | 366111 |
| 2025-11-25 | -11.23 | $77.17 | 254649 |
| 2025-11-24 | -9.71 | $75.18 | 201433 |
| 2025-11-21 | -9.99 | $74.53 | 210700 |
| 2025-11-20 | -44.08 | $71.22 | 154700 |
| 2025-11-19 | -42.90 | $71.62 | 81723 |
| 2025-11-18 | -48.57 | $72.07 | 146239 |
| 2025-11-17 | -54.14 | $71.39 | 122933 |
| 2025-11-14 | -41.69 | $72.91 | 136139 |
| 2025-11-13 | -43.57 | $72.68 | 169325 |
| 2025-11-12 | -46.85 | $72.28 | 114532 |
| 2025-11-11 | -38.82 | $73.26 | 115307 |
| 2025-11-10 | -50.20 | $71.87 | 184700 |
| 2025-11-07 | -54.05 | $71.40 | 341800 |
| 2025-11-06 | -70.19 | $69.43 | 177700 |
| 2025-11-05 | -73.87 | $68.98 | 117500 |
| 2025-11-04 | -74.45 | $68.91 | 124913 |
| 2025-11-03 | -76.74 | $68.63 | 190816 |
| 2025-10-31 | -84.02 | $68.27 | 217828 |
| 2025-10-30 | -71.33 | $69.74 | 201600 |
| 2025-10-29 | -67.96 | $70.13 | 213530 |
| 2025-10-28 | -54.15 | $71.73 | 156812 |
| 2025-10-27 | -33.33 | $74.14 | 152001 |
| 2025-10-24 | -28.41 | $74.71 | 263300 |
| 2025-10-23 | -50.86 | $72.11 | 530600 |
| 2025-10-22 | -24.27 | $75.19 | 528079 |
| 2025-10-21 | -38.50 | $71.50 | 170600 |
| 2025-10-20 | -48.99 | $70.98 | 215144 |
| 2025-10-17 | -65.10 | $69.76 | 105121 |
| 2025-10-16 | -76.59 | $68.85 | 232805 |
| 2025-10-15 | -67.06 | $70.06 | 176038 |
| 2025-10-14 | -69.05 | $69.84 | 120245 |
| 2025-10-13 | -86.79 | $67.88 | 97400 |
| 2025-10-10 | -91.95 | $67.31 | 146323 |
| 2025-10-09 | -91.22 | $67.39 | 124106 |
| 2025-10-08 | -97.04 | $67.65 | 112842 |
| 2025-10-07 | -98.43 | $68.05 | 111806 |
| 2025-10-06 | -96.50 | $69.74 | 120000 |
| 2025-10-03 | -81.26 | $72.44 | 138331 |
| 2025-10-02 | -80.45 | $72.49 | 115325 |
| 2025-10-01 | -76.26 | $72.78 | 88500 |
| 2025-09-30 | -58.95 | $73.32 | 113300 |
| 2025-09-29 | -54.40 | $73.64 | 142743 |
| 2025-09-26 | -44.74 | $74.32 | 115100 |
| 2025-09-25 | -52.70 | $73.76 | 116440 |
| 2025-09-24 | -46.73 | $74.18 | 87672 |
| 2025-09-23 | -48.30 | $74.07 | 108600 |
| 2025-09-22 | -44.18 | $74.36 | 123100 |
| 2025-09-19 | -31.11 | $75.28 | 400642 |
| 2025-09-18 | -11.90 | $76.58 | 259200 |
| 2025-09-17 | -18.90 | $74.41 | 257000 |
| 2025-09-16 | -48.99 | $72.54 | 98043 |
| 2025-09-15 | -17.57 | $74.40 | 107100 |
| 2025-09-12 | -16.39 | $74.47 | 108117 |
| 2025-09-11 | -9.12 | $74.90 | 176100 |
| 2025-09-10 | -43.24 | $72.88 | 160200 |
| 2025-09-09 | -31.87 | $73.11 | 151100 |
| 2025-09-08 | -3.56 | $75.14 | 196300 |
| 2025-09-05 | -22.29 | $73.55 | 184002 |
| 2025-09-04 | -1.22 | $73.98 | 161815 |
| 2025-09-03 | -23.94 | $72.24 | 137800 |
| 2025-09-02 | -47.20 | $70.54 | 165600 |
| 2025-08-29 | -14.13 | $72.84 | 125700 |
| 2025-08-28 | -13.89 | $72.69 | 130500 |
| 2025-08-27 | -8.53 | $73.17 | 124000 |
| 2025-08-26 | -14.05 | $72.64 | 171850 |
| 2025-08-25 | -8.74 | $73.15 | 153100 |
| 2025-08-22 | -5.31 | $73.48 | 195400 |
| 2025-08-21 | -25.69 | $70.58 | 97524 |
| 2025-08-20 | -20.76 | $70.56 | 104500 |
| 2025-08-19 | -14.08 | $70.87 | 68500 |
| 2025-08-18 | -20.60 | $69.90 | 107411 |
| 2025-08-15 | -13.63 | $70.80 | 154524 |
| 2025-08-14 | -7.83 | $71.65 | 187500 |
| 2025-08-13 | -2.31 | $72.13 | 148648 |
| 2025-08-12 | -2.77 | $70.10 | 140600 |
| 2025-08-11 | -2.61 | $67.94 | 112700 |
| 2025-08-08 | -7.08 | $67.41 | 116318 |
| 2025-08-07 | -4.72 | $67.69 | 147300 |
| 2025-08-06 | -2.95 | $67.90 | 138400 |
| 2025-08-05 | -1.62 | $67.92 | 212544 |
| 2025-08-04 | -0.36 | $67.35 | 172300 |
| 2025-08-01 | -16.20 | $65.60 | 280012 |
| 2025-07-31 | -22.29 | $64.93 | 313400 |
| 2025-07-30 | -22.29 | $64.93 | 225818 |
| 2025-07-29 | -17.93 | $65.41 | 164400 |
| 2025-07-28 | -12.47 | $66.01 | 272400 |
| 2025-07-25 | -20.66 | $65.11 | 274400 |
| 2025-07-24 | -16.38 | $65.58 | 396671 |
| 2025-07-23 | -70.40 | $59.51 | 230481 |
| 2025-07-22 | -73.62 | $59.17 | 181830 |
| 2025-07-21 | -81.50 | $58.34 | 129400 |
| 2025-07-18 | -80.55 | $58.44 | 127236 |
| 2025-07-17 | -77.32 | $58.78 | 213941 |
| 2025-07-16 | -87.48 | $57.71 | 210849 |
| 2025-07-15 | -99.02 | $56.87 | 859631 |
| 2025-07-14 | -89.81 | $59.88 | 208640 |
| 2025-07-11 | -82.04 | $60.49 | 320300 |
| 2025-07-10 | -84.46 | $60.30 | 444348 |
| 2025-07-09 | -32.55 | $64.70 | 166226 |
| 2025-07-08 | -33.87 | $64.61 | 152500 |
| 2025-07-07 | -23.36 | $65.33 | 127500 |
| 2025-07-03 | -0.28 | $66.91 | 56900 |
| 2025-07-02 | -5.18 | $66.21 | 114621 |
| 2025-07-01 | -6.66 | $66.04 | 183700 |
| 2025-06-30 | -13.06 | $65.10 | 152248 |
| 2025-06-27 | -11.04 | $65.25 | 291100 |
| 2025-06-26 | -15.48 | $64.92 | 185748 |
| 2025-06-25 | -25.44 | $64.18 | 105396 |
| 2025-06-24 | -5.92 | $65.63 | 119500 |
| 2025-06-23 | -1.69 | $65.61 | 168300 |
| 2025-06-20 | -27.50 | $62.78 | 291129 |
| 2025-06-18 | -35.55 | $62.32 | 296000 |
| 2025-06-17 | -80.08 | $60.13 | 259416 |
| 2025-06-16 | -67.74 | $61.14 | 222614 |
| 2025-06-13 | -49.69 | $62.73 | 145100 |
| 2025-06-12 | -30.50 | $64.29 | 126682 |
| 2025-06-11 | -46.49 | $62.99 | 129000 |
| 2025-06-10 | -57.07 | $62.13 | 83700 |
| 2025-06-09 | -63.47 | $61.61 | 162500 |
| 2025-06-06 | -65.19 | $61.47 | 84000 |
| 2025-06-05 | -72.82 | $60.85 | 275511 |
| 2025-06-04 | -81.80 | $60.12 | 128400 |
| 2025-06-03 | -76.26 | $60.57 | 226746 |
| 2025-06-02 | -85.49 | $59.82 | 192629 |
| 2025-05-30 | -85.95 | $60.34 | 296418 |
| 2025-05-29 | -90.11 | $60.18 | 202600 |
| 2025-05-28 | -93.77 | $59.94 | 267600 |
| 2025-05-27 | -70.95 | $61.66 | 358814 |
| 2025-05-23 | -83.16 | $60.74 | 179200 |
| 2025-05-22 | -93.79 | $60.82 | 192810 |
| 2025-05-21 | -86.27 | $62.11 | 264100 |
| 2025-05-20 | -54.23 | $64.63 | 142800 |
| 2025-05-19 | -27.50 | $66.02 | 119800 |
| 2025-05-16 | -20.38 | $66.39 | 138400 |
| 2025-05-15 | -27.12 | $66.04 | 72600 |
| 2025-05-14 | -48.85 | $64.91 | 146400 |
| 2025-05-13 | -41.82 | $65.38 | 134733 |
| 2025-05-12 | -53.90 | $64.73 | 104600 |
| 2025-05-09 | -72.30 | $63.74 | 155700 |
| 2025-05-08 | -57.43 | $64.54 | 164629 |
| 2025-05-07 | -55.94 | $64.49 | 113600 |
| 2025-05-06 | -48.18 | $64.98 | 81100 |
| 2025-05-05 | -41.27 | $65.68 | 86936 |
| 2025-05-02 | -22.19 | $66.97 | 115900 |
| 2025-05-01 | -63.94 | $65.06 | 115340 |
| 2025-04-30 | -66.04 | $65.48 | 166734 |
| 2025-04-29 | -68.56 | $65.20 | 128118 |
| 2025-04-28 | -70.72 | $64.96 | 112000 |
| 2025-04-25 | -73.15 | $64.69 | 114128 |
| 2025-04-24 | -65.98 | $65.51 | 170000 |
| 2025-04-23 | -54.79 | $66.76 | 165345 |
| 2025-04-22 | -63.56 | $65.78 | 164900 |
| 2025-04-21 | -79.50 | $64.00 | 125314 |
| 2025-04-17 | -68.04 | $65.28 | 118400 |
| 2025-04-16 | -69.11 | $65.16 | 91700 |
| 2025-04-15 | -59.27 | $66.26 | 142530 |
| 2025-04-14 | -56.67 | $66.55 | 115014 |
| 2025-04-11 | -69.74 | $65.09 | 89308 |
| 2025-04-10 | -64.64 | $65.66 | 125641 |
| 2025-04-09 | -55.24 | $66.71 | 199625 |
| 2025-04-08 | -90.33 | $64.10 | 229922 |
| 2025-04-07 | -90.74 | $64.06 | 249721 |
| 2025-04-04 | -83.94 | $67.08 | 291627 |
| 2025-04-03 | -53.72 | $69.56 | 144200 |
| 2025-04-02 | -3.72 | $72.65 | 87946 |
| 2025-04-01 | -19.09 | $71.70 | 89800 |
| 2025-03-31 | -24.76 | $71.35 | 166205 |
| 2025-03-28 | -19.58 | $71.67 | 119615 |
| 2025-03-27 | -4.53 | $72.60 | 136500 |
| 2025-03-26 | -17.89 | $71.52 | 147500 |
| 2025-03-25 | -8.76 | $72.01 | 139900 |
| 2025-03-24 | -8.93 | $72.00 | 120500 |
| 2025-03-21 | -39.18 | $70.24 | 598400 |
| 2025-03-20 | -27.49 | $70.92 | 141800 |
| 2025-03-19 | -36.77 | $70.38 | 154412 |
| 2025-03-18 | -32.30 | $70.64 | 105600 |
| 2025-03-17 | -19.07 | $71.41 | 120242 |
| 2025-03-14 | -15.46 | $71.62 | 85700 |
| 2025-03-13 | -30.58 | $70.74 | 145200 |
| 2025-03-12 | -19.81 | $70.96 | 201500 |
| 2025-03-11 | -23.87 | $70.70 | 426500 |
| 2025-03-10 | -75.55 | $67.38 | 185023 |
| 2025-03-07 | -52.31 | $68.84 | 196800 |
| 2025-03-06 | -44.28 | $69.25 | 288642 |
| 2025-03-05 | -18.61 | $70.73 | 290227 |
| 2025-03-04 | -41.77 | $68.83 | 129136 |
| 2025-03-03 | -21.44 | $70.35 | 214900 |
| 2025-02-28 | -11.74 | $71.20 | 232117 |
| 2025-02-27 | -28.51 | $69.73 | 212406 |
| 2025-02-26 | -17.56 | $70.69 | 205000 |
| 2025-02-25 | -14.48 | $70.96 | 252200 |
| 2025-02-24 | -14.31 | $69.63 | 227408 |
| 2025-02-21 | -9.69 | $68.95 | 255838 |
| 2025-02-20 | -12.09 | $68.45 | 126600 |
| 2025-02-19 | -9.67 | $68.59 | 135506 |
| 2025-02-18 | -10.71 | $68.53 | 191226 |
| 2025-02-14 | -10.54 | $68.54 | 115000 |
| 2025-02-13 | 0.00 | $68.47 | 145600 |
| 2025-02-12 | -15.75 | $67.32 | 218600 |
| 2025-02-11 | -4.25 | $67.95 | 195600 |
| 2025-02-10 | -16.58 | $66.71 | 196800 |
| 2025-02-07 | -11.12 | $67.24 | 270600 |
| 2025-02-06 | -0.51 | $68.27 | 235414 |
| 2025-02-05 | -8.63 | $65.70 | 187843 |
| 2025-02-04 | -27.60 | $64.59 | 98600 |
| 2025-02-03 | -28.06 | $64.61 | 180832 |
| 2025-01-31 | -33.47 | $65.19 | 143900 |
| 2025-01-30 | -30.64 | $65.47 | 118242 |
| 2025-01-29 | -44.29 | $64.27 | 96400 |
| 2025-01-28 | -48.20 | $64.81 | 97322 |
| 2025-01-27 | -40.85 | $65.69 | 118148 |
| 2025-01-24 | -53.05 | $64.23 | 105700 |
| 2025-01-23 | -55.30 | $63.96 | 202000 |
| 2025-01-22 | -51.91 | $64.53 | 172800 |
| 2025-01-21 | -45.57 | $65.31 | 181000 |
| 2025-01-17 | -57.66 | $65.08 | 166101 |
| 2025-01-16 | -62.31 | $64.69 | 207100 |
| 2025-01-15 | -76.52 | $62.50 | 376600 |
| 2025-01-14 | -83.89 | $61.28 | 293600 |
| 2025-01-13 | -94.33 | $59.55 | 306743 |
| 2025-01-10 | -96.07 | $60.02 | 278300 |
| 2025-01-08 | -93.15 | $62.39 | 285023 |
| 2025-01-07 | -95.09 | $64.30 | 240300 |
| 2025-01-06 | -93.69 | $65.82 | 224700 |
| 2025-01-03 | -89.31 | $66.41 | 269133 |
| 2025-01-02 | -99.76 | $65.83 | 140400 |
| 2024-12-31 | -98.03 | $67.49 | 109500 |
| 2024-12-30 | -97.87 | $67.87 | 257541 |
| 2024-12-27 | -90.90 | $69.05 | 93470 |
| 2024-12-26 | -78.41 | $70.34 | 152500 |
| 2024-12-24 | -79.09 | $70.27 | 57600 |
| 2024-12-23 | -85.96 | $69.56 | 154950 |
| 2024-12-20 | -81.70 | $70.00 | 449823 |
| 2024-12-19 | -99.38 | $68.77 | 147835 |
| 2024-12-18 | -91.22 | $69.61 | 223400 |
| 2024-12-17 | -82.96 | $72.94 | 110600 |
| 2024-12-16 | -60.63 | $74.42 | 124800 |
| 2024-12-13 | -57.92 | $74.60 | 167916 |
| 2024-12-12 | -63.95 | $74.20 | 129975 |
| 2024-12-11 | -73.91 | $73.54 | 184900 |
| 2024-12-10 | -63.65 | $74.22 | 244600 |
| 2024-12-09 | -19.00 | $77.18 | 470030 |
| 2024-12-06 | -31.79 | $75.16 | 119853 |
| 2024-12-05 | -30.91 | $74.88 | 105800 |
| 2024-12-04 | -28.44 | $75.04 | 99100 |
| 2024-12-03 | -13.68 | $75.56 | 73670 |
| 2024-12-02 | -5.29 | $76.37 | 165400 |
| 2024-11-29 | -18.49 | $75.09 | 66007 |
| 2024-11-27 | -14.67 | $75.46 | 69800 |
| 2024-11-26 | -18.18 | $75.12 | 122901 |
| 2024-11-25 | -6.71 | $76.23 | 201300 |
| 2024-11-22 | -8.15 | $74.64 | 139407 |
| 2024-11-21 | -8.85 | $73.79 | 110928 |
| 2024-11-20 | -26.64 | $72.35 | 145700 |
| 2024-11-19 | -16.57 | $73.03 | 103200 |
| 2024-11-18 | -19.50 | $72.82 | 108300 |
| 2024-11-15 | -11.42 | $73.40 | 101800 |
| 2024-11-14 | -23.68 | $72.52 | 77300 |
| 2024-11-13 | -18.66 | $72.88 | 140800 |
| 2024-11-12 | -23.09 | $72.37 | 97000 |
| 2024-11-11 | -17.75 | $72.74 | 107900 |
| 2024-11-08 | -17.24 | $72.37 | 135900 |
| 2024-11-07 | -34.26 | $71.05 | 125900 |
| 2024-11-06 | -19.08 | $71.86 | 279509 |
| 2024-11-05 | -56.57 | $68.91 | 182046 |
| 2024-11-04 | -78.98 | $67.63 | 129700 |
| 2024-11-01 | -83.89 | $67.35 | 102820 |
| 2024-10-31 | -63.26 | $68.80 | 86247 |
| 2024-10-30 | -56.28 | $69.25 | 119849 |
| 2024-10-29 | -65.36 | $69.00 | 85900 |
| 2024-10-28 | -63.93 | $69.55 | 134534 |
| 2024-10-25 | -69.94 | $69.03 | 132500 |
| 2024-10-24 | -44.01 | $71.43 | 219100 |
| 2024-10-23 | -89.47 | $67.37 | 132500 |
| 2024-10-22 | -82.75 | $67.97 | 158768 |
| 2024-10-21 | -84.66 | $67.80 | 126100 |
| 2024-10-18 | -55.32 | $70.42 | 89134 |
| 2024-10-17 | -47.61 | $71.25 | 111432 |
| 2024-10-16 | -52.44 | $71.30 | 126300 |
| 2024-10-15 | -65.19 | $70.05 | 195400 |
| 2024-10-14 | -73.94 | $69.14 | 126800 |
| 2024-10-11 | -73.27 | $69.21 | 268910 |
| 2024-10-10 | -92.21 | $67.24 | 163900 |
| 2024-10-09 | -97.83 | $67.83 | 162627 |
| 2024-10-08 | -94.74 | $68.73 | 136633 |
| 2024-10-07 | -91.39 | $69.19 | 198600 |
| 2024-10-04 | -76.19 | $71.39 | 165400 |
| 2024-10-03 | -68.07 | $71.97 | 171735 |
| 2024-10-02 | -53.64 | $73.00 | 285847 |
| 2024-10-01 | -57.14 | $72.75 | 166200 |
| 2024-09-30 | -29.27 | $74.74 | 137000 |
| 2024-09-27 | -34.87 | $74.34 | 142500 |
| 2024-09-26 | -51.26 | $73.17 | 258800 |
| 2024-09-25 | -50.14 | $73.25 | 92242 |
| 2024-09-24 | -45.24 | $73.60 | 114300 |
| 2024-09-23 | -32.21 | $74.53 | 170129 |
| 2024-09-20 | -27.73 | $74.85 | 479100 |
| 2024-09-19 | -16.95 | $75.62 | 117100 |
| 2024-09-18 | -20.87 | $75.34 | 152200 |
| 2024-09-17 | -14.46 | $75.43 | 204500 |
| 2024-09-16 | -20.86 | $75.00 | 119825 |
| 2024-09-13 | -1.56 | $76.01 | 284325 |
| 2024-09-12 | -68.95 | $71.50 | 113100 |
| 2024-09-11 | -86.21 | $70.33 | 102700 |
| 2024-09-10 | -56.00 | $71.46 | 126142 |
| 2024-09-09 | -49.10 | $71.96 | 269714 |
| 2024-09-06 | -36.41 | $72.88 | 130900 |
| 2024-09-05 | -29.38 | $73.39 | 107404 |
| 2024-09-04 | -25.07 | $73.66 | 168414 |
| 2024-09-03 | -18.69 | $72.95 | 105800 |
| 2024-08-30 | -4.36 | $73.91 | 153100 |
| 2024-08-29 | -6.49 | $73.71 | 110537 |
| 2024-08-28 | -8.40 | $73.53 | 138700 |
| 2024-08-27 | -21.70 | $72.28 | 102000 |
| 2024-08-26 | -4.79 | $73.87 | 223900 |
| 2024-08-23 | -11.87 | $73.01 | 157295 |
| 2024-08-22 | -37.69 | $70.64 | 101338 |
| 2024-08-21 | -30.72 | $71.28 | 88400 |
| 2024-08-20 | -42.45 | $70.41 | 58114 |
| 2024-08-19 | -33.23 | $71.29 | 86013 |
| 2024-08-16 | -37.42 | $70.89 | 150724 |
| 2024-08-15 | -45.39 | $70.13 | 120113 |
| 2024-08-14 | -45.81 | $70.09 | 131600 |
| 2024-08-13 | -49.48 | $69.74 | 145147 |
| 2024-08-12 | -62.89 | $68.46 | 137100 |
| 2024-08-09 | -49.06 | $69.78 | 85045 |
| 2024-08-08 | -51.57 | $69.54 | 107940 |
| 2024-08-07 | -62.68 | $68.48 | 89400 |
| 2024-08-06 | -52.04 | $68.21 | 181031 |
| 2024-08-05 | -49.14 | $68.48 | 228200 |
| 2024-08-02 | -48.41 | $68.39 | 166900 |
| 2024-08-01 | -42.82 | $68.79 | 164635 |
| 2024-07-31 | -28.40 | $70.70 | 222222 |
| 2024-07-30 | -29.42 | $70.48 | 233500 |
| 2024-07-29 | -28.16 | $70.65 | 164541 |
| 2024-07-26 | -8.94 | $73.25 | 225248 |
| 2024-07-25 | -14.23 | $72.33 | 510111 |
| 2024-07-24 | -8.68 | $73.16 | 354030 |
| 2024-07-23 | -4.54 | $73.78 | 210027 |
| 2024-07-22 | -10.64 | $71.67 | 168715 |
| 2024-07-19 | -22.52 | $70.05 | 162500 |
| 2024-07-18 | -26.71 | $69.48 | 136400 |
| 2024-07-17 | -14.97 | $71.08 | 203300 |
| 2024-07-16 | -3.82 | $71.33 | 308200 |
| 2024-07-15 | -7.59 | $68.87 | 290100 |
| 2024-07-12 | -7.17 | $67.77 | 180206 |
| 2024-07-11 | -12.33 | $67.17 | 268243 |
| 2024-07-10 | -1.35 | $63.87 | 103600 |
| 2024-07-09 | -20.95 | $62.47 | 180706 |
| 2024-07-08 | -9.58 | $62.51 | 132148 |
| 2024-07-05 | -53.48 | $61.23 | 140223 |
| 2024-07-03 | -39.09 | $62.17 | 73729 |
| 2024-07-02 | -46.14 | $61.86 | 193500 |
| 2024-07-01 | -40.09 | $62.24 | 152115 |
| 2024-06-28 | -43.57 | $62.08 | 495100 |
| 2024-06-27 | -65.39 | $61.12 | 117010 |
| 2024-06-26 | -98.50 | $59.61 | 150723 |
| 2024-06-25 | -78.33 | $60.72 | 108714 |
| 2024-06-24 | -51.46 | $62.40 | 268800 |
| 2024-06-21 | -67.47 | $61.47 | 333643 |
| 2024-06-20 | -66.10 | $61.98 | 115400 |
| 2024-06-18 | -62.71 | $62.22 | 275012 |
| 2024-06-17 | -70.76 | $61.65 | 147816 |
| 2024-06-14 | -72.60 | $61.52 | 88745 |
| 2024-06-13 | -68.93 | $61.78 | 122634 |
| 2024-06-12 | -74.44 | $61.39 | 233037 |
| 2024-06-11 | -93.08 | $60.07 | 160500 |
| 2024-06-10 | -93.89 | $60.67 | 180639 |
| 2024-06-07 | -95.40 | $61.47 | 68714 |
| 2024-06-06 | -87.53 | $62.31 | 141347 |
| 2024-06-05 | -77.71 | $63.07 | 124919 |
| 2024-06-04 | -87.01 | $62.64 | 107930 |
| 2024-06-03 | -75.11 | $63.19 | 164900 |
| 2024-05-31 | -72.51 | $63.31 | 153800 |
| 2024-05-30 | -59.06 | $63.53 | 323700 |
| 2024-05-29 | -68.11 | $63.05 | 132500 |
| 2024-05-28 | -44.91 | $64.28 | 97232 |
| 2024-05-24 | -40.38 | $64.52 | 132800 |
| 2024-05-23 | -61.89 | $63.38 | 145731 |
| 2024-05-22 | -32.46 | $64.67 | 193636 |
| 2024-05-21 | -3.36 | $66.29 | 148400 |
| 2024-05-20 | -9.73 | $64.89 | 99700 |
| 2024-05-17 | -14.31 | $64.65 | 129016 |
| 2024-05-16 | -7.30 | $64.39 | 129015 |
| 2024-05-15 | -8.83 | $64.24 | 118312 |
| 2024-05-14 | -22.55 | $63.33 | 134845 |
| 2024-05-13 | -27.61 | $63.00 | 117700 |
| 2024-05-10 | -23.62 | $63.26 | 121403 |
| 2024-05-09 | -14.42 | $63.86 | 149400 |
| 2024-05-08 | -36.35 | $62.43 | 119800 |
| 2024-05-07 | -20.55 | $63.46 | 134300 |
| 2024-05-06 | -27.30 | $63.02 | 131700 |
| 2024-05-03 | -25.92 | $63.11 | 77734 |
| 2024-05-02 | -36.81 | $62.40 | 116047 |
| 2024-05-01 | -51.49 | $61.70 | 202800 |
| 2024-04-30 | -46.76 | $62.01 | 134800 |
| 2024-04-29 | -31.13 | $63.12 | 169303 |
| 2024-04-26 | -40.56 | $62.45 | 160625 |
| 2024-04-25 | -52.11 | $61.64 | 318700 |
| 2024-04-24 | -33.71 | $62.95 | 162900 |
| 2024-04-23 | -24.58 | $63.60 | 180500 |
| 2024-04-22 | -40.87 | $62.44 | 270600 |
| 2024-04-19 | -67.84 | $60.52 | 215200 |
| 2024-04-18 | -86.38 | $59.20 | 140818 |
| 2024-04-17 | -94.24 | $58.64 | 157436 |
| 2024-04-16 | -91.57 | $58.83 | 145000 |
| 2024-04-15 | -82.02 | $59.51 | 185900 |
| 2024-04-12 | -75.28 | $59.99 | 173829 |
| 2024-04-11 | -69.38 | $60.41 | 306300 |
| 2024-04-10 | -80.48 | $59.62 | 323331 |
| 2024-04-09 | -16.57 | $64.17 | 149315 |
| 2024-04-08 | -14.89 | $64.29 | 92412 |
| 2024-04-05 | -26.12 | $63.49 | 140645 |
| 2024-04-04 | -25.98 | $63.50 | 197934 |
| 2024-04-03 | -17.13 | $64.13 | 255525 |
| 2024-04-02 | -33.23 | $63.28 | 243000 |
| 2024-04-01 | -21.19 | $64.03 | 232500 |
| 2024-03-28 | -4.65 | $65.06 | 701104 |
| 2024-03-27 | -22.08 | $62.79 | 140206 |
| 2024-03-26 | -50.74 | $61.44 | 115042 |
| 2024-03-25 | -49.47 | $61.50 | 204800 |
| 2024-03-22 | -30.57 | $62.39 | 258240 |
| 2024-03-21 | -17.20 | $63.02 | 244500 |
| 2024-03-20 | -54.35 | $61.27 | 204629 |
| 2024-03-19 | -86.20 | $59.77 | 140846 |
| 2024-03-18 | -95.74 | $59.33 | 260100 |
| 2024-03-15 | -72.46 | $60.62 | 1.2M |
| 2024-03-14 | -90.07 | $59.84 | 300123 |
| 2024-03-13 | -68.80 | $61.36 | 170907 |
| 2024-03-12 | -80.00 | $60.75 | 131434 |
| 2024-03-11 | -67.01 | $61.25 | 198400 |
| 2024-03-08 | -53.00 | $61.27 | 318126 |
| 2024-03-07 | -23.86 | $62.00 | 231710 |
| 2024-03-06 | -11.26 | $62.78 | 236500 |
| 2024-03-05 | -23.32 | $61.88 | 183736 |
| 2024-03-04 | -17.69 | $62.30 | 288300 |
| 2024-03-01 | -3.68 | $63.23 | 171900 |
| 2024-02-29 | -7.08 | $62.98 | 155810 |
| 2024-02-28 | -29.31 | $61.61 | 138300 |
| 2024-02-27 | -29.57 | $61.59 | 167900 |
| 2024-02-26 | -32.68 | $61.35 | 122328 |
| 2024-02-23 | -32.56 | $61.36 | 146306 |
| 2024-02-22 | -43.32 | $60.53 | 215748 |
| 2024-02-21 | -23.61 | $62.05 | 161300 |
| 2024-02-20 | -30.22 | $61.54 | 142032 |
| 2024-02-16 | -22.31 | $62.15 | 164010 |
| 2024-02-15 | -8.56 | $63.21 | 244600 |
| 2024-02-14 | -35.80 | $61.11 | 244506 |
| 2024-02-13 | -38.78 | $60.88 | 372700 |
| 2024-02-12 | -16.08 | $62.63 | 238700 |
| 2024-02-09 | -45.40 | $60.37 | 225900 |
| 2024-02-08 | -53.31 | $59.76 | 401300 |
| 2024-02-07 | -59.00 | $59.61 | 284600 |
| 2024-02-06 | -46.40 | $60.52 | 202800 |
| 2024-02-05 | -34.63 | $61.37 | 176700 |
| 2024-02-02 | -21.47 | $62.32 | 104720 |
| 2024-02-01 | -21.19 | $62.34 | 128800 |
| 2024-01-31 | -30.61 | $61.66 | 231722 |
| 2024-01-30 | -4.78 | $63.42 | 97920 |
| 2024-01-29 | -0.15 | $63.50 | 122600 |
| 2024-01-26 | -4.96 | $62.21 | 106019 |
| 2024-01-25 | -8.60 | $61.54 | 210900 |
| 2024-01-24 | -5.25 | $61.16 | 250600 |
| 2024-01-23 | -14.94 | $60.35 | 201756 |
| 2024-01-22 | -2.08 | $60.41 | 224200 |
| 2024-01-19 | -32.21 | $58.86 | 190339 |
| 2024-01-18 | -58.03 | $57.49 | 361724 |
| 2024-01-17 | -59.01 | $57.29 | 199847 |
| 2024-01-16 | -46.40 | $57.85 | 145800 |
| 2024-01-12 | -35.57 | $58.27 | 209700 |
| 2024-01-11 | -27.57 | $57.95 | 226100 |
| 2024-01-10 | -28.13 | $57.91 | 278837 |
| 2024-01-09 | -16.46 | $58.74 | 151400 |
| 2024-01-08 | -7.88 | $59.35 | 171800 |
| 2024-01-05 | -23.36 | $58.13 | 225123 |
| 2024-01-04 | -27.56 | $57.78 | 187303 |
| 2024-01-03 | -32.73 | $57.38 | 349900 |
| 2024-01-02 | -18.08 | $58.01 | 227400 |
| 2023-12-29 | -8.90 | $58.75 | 173900 |
| 2023-12-28 | -3.70 | $59.41 | 141300 |
| 2023-12-27 | -2.59 | $59.56 | 114000 |
| 2023-12-26 | -0.85 | $59.16 | 105026 |
| 2023-12-22 | -5.01 | $58.25 | 164300 |
| 2023-12-21 | -4.59 | $57.80 | 147725 |
| 2023-12-20 | -10.45 | $57.01 | 504328 |
| 2023-12-19 | -2.87 | $56.96 | 273000 |
| 2023-12-18 | -13.62 | $55.65 | 167400 |
| 2023-12-15 | -7.14 | $56.44 | 626300 |
| 2023-12-14 | -2.21 | $57.04 | 319000 |
| 2023-12-13 | -3.88 | $55.28 | 500014 |
| 2023-12-12 | -7.08 | $54.04 | 1.1M |
| 2023-12-11 | -1.88 | $53.94 | 218400 |
| 2023-12-08 | -0.31 | $53.77 | 164225 |
| 2023-12-07 | -0.64 | $53.38 | 294746 |
| 2023-12-06 | -8.37 | $52.59 | 253000 |
| 2023-12-05 | -8.47 | $52.37 | 173909 |
| 2023-12-04 | -5.17 | $52.67 | 378532 |
| 2023-12-01 | -5.83 | $47.93 | 112400 |
| 2023-11-30 | -14.21 | $47.25 | 157305 |
| 2023-11-29 | -23.62 | $46.75 | 166301 |
| 2023-11-28 | -5.35 | $47.18 | 144200 |
| 2023-11-27 | -1.77 | $47.21 | 160244 |
| 2023-11-24 | -27.78 | $45.84 | 26100 |
| 2023-11-22 | -20.14 | $45.50 | 109300 |
| 2023-11-21 | -23.85 | $45.17 | 76600 |
| 2023-11-20 | -17.66 | $45.72 | 110000 |
| 2023-11-17 | -18.67 | $45.63 | 142700 |
| 2023-11-16 | -23.62 | $45.19 | 142300 |
| 2023-11-15 | -16.87 | $45.79 | 127200 |
| 2023-11-14 | -18.34 | $45.66 | 184300 |
| 2023-11-13 | -35.88 | $44.10 | 121102 |
| 2023-11-10 | -28.12 | $44.79 | 96500 |
| 2023-11-09 | -31.27 | $44.51 | 103000 |
| 2023-11-08 | -27.33 | $44.86 | 152533 |
| 2023-11-07 | -29.36 | $44.68 | 149408 |
| 2023-11-06 | -16.31 | $45.84 | 115600 |
| 2023-11-03 | -3.60 | $46.97 | 179549 |
| 2023-11-02 | -1.95 | $45.44 | 154400 |
| 2023-11-01 | -1.09 | $44.78 | 116300 |
| 2023-10-31 | -7.22 | $43.67 | 138117 |
| 2023-10-30 | -14.01 | $42.88 | 145200 |
| 2023-10-27 | -15.74 | $42.79 | 316345 |
| 2023-10-26 | -40.40 | $42.56 | 420300 |
| 2023-10-25 | -98.76 | $39.01 | 257404 |
| 2023-10-24 | -95.02 | $39.47 | 140140 |
| 2023-10-23 | -92.93 | $39.60 | 276708 |
| 2023-10-20 | -99.83 | $39.61 | 218131 |
| 2023-10-19 | -95.06 | $40.18 | 381000 |
| 2023-10-18 | -80.51 | $41.91 | 115901 |
| 2023-10-17 | -74.62 | $42.42 | 163000 |
| 2023-10-16 | -74.44 | $42.43 | 127733 |
| 2023-10-13 | -89.85 | $41.61 | 120736 |
| 2023-10-12 | -86.79 | $41.79 | 129613 |
| 2023-10-11 | -87.55 | $42.10 | 148300 |
| 2023-10-10 | -90.41 | $41.96 | 120300 |
| 2023-10-09 | -84.96 | $42.34 | 144000 |
| 2023-10-06 | -81.95 | $42.51 | 172000 |
| 2023-10-05 | -84.60 | $42.36 | 136100 |
| 2023-10-04 | -90.97 | $42.00 | 324232 |
| 2023-10-03 | -94.99 | $41.79 | 301600 |
| 2023-10-02 | -90.60 | $42.08 | 206600 |
| 2023-09-29 | -97.01 | $43.80 | 128000 |
| 2023-09-28 | -75.16 | $44.86 | 200406 |
| 2023-09-27 | -82.94 | $44.50 | 135633 |
| 2023-09-26 | -84.02 | $44.45 | 225500 |
| 2023-09-25 | -85.75 | $44.37 | 112715 |
| 2023-09-22 | -93.26 | $44.05 | 170300 |
| 2023-09-21 | -98.51 | $44.36 | 118000 |
| 2023-09-20 | -84.16 | $44.94 | 180100 |
| 2023-09-19 | -60.64 | $45.89 | 212213 |
| 2023-09-18 | -73.08 | $45.30 | 118100 |
| 2023-09-15 | -75.24 | $45.21 | 472900 |
| 2023-09-14 | -56.73 | $45.98 | 117137 |
| 2023-09-13 | -71.63 | $45.36 | 105957 |
| 2023-09-12 | -60.58 | $45.82 | 114400 |
| 2023-09-11 | -61.30 | $45.79 | 175200 |
| 2023-09-08 | -75.72 | $45.19 | 206121 |
| 2023-09-07 | -52.28 | $46.27 | 231234 |
| 2023-09-06 | -49.54 | $46.39 | 168900 |
| 2023-09-05 | -48.86 | $46.42 | 171515 |
| 2023-09-01 | -18.57 | $47.82 | 119410 |
| 2023-08-31 | -52.13 | $46.32 | 110215 |
| 2023-08-30 | -54.59 | $46.21 | 79406 |
| 2023-08-29 | -54.59 | $46.21 | 101715 |
| 2023-08-28 | -63.53 | $45.81 | 133700 |
| 2023-08-25 | -93.96 | $44.45 | 138722 |
| 2023-08-24 | -75.39 | $45.28 | 111849 |
| 2023-08-23 | -89.03 | $44.80 | 100100 |
| 2023-08-22 | -94.87 | $44.47 | 120938 |
| 2023-08-21 | -87.79 | $44.87 | 107700 |
| 2023-08-18 | -92.61 | $45.32 | 208800 |
| 2023-08-17 | -66.74 | $46.58 | 237838 |
| 2023-08-16 | -76.92 | $45.83 | 197900 |
| 2023-08-15 | -78.63 | $45.12 | 205219 |
| 2023-08-14 | -47.54 | $46.35 | 197203 |
| 2023-08-11 | -36.75 | $47.14 | 196309 |
| 2023-08-10 | -38.66 | $47.00 | 121100 |
| 2023-08-09 | -24.30 | $47.93 | 91400 |
| 2023-08-08 | -18.56 | $48.21 | 68725 |
| 2023-08-07 | -15.99 | $48.37 | 105900 |
| 2023-08-04 | -23.68 | $47.58 | 152900 |
| 2023-08-03 | -31.76 | $46.73 | 112143 |
| 2023-08-02 | -25.50 | $47.26 | 103400 |
| 2023-08-01 | -25.20 | $47.29 | 154900 |
| 2023-07-31 | -26.79 | $47.13 | 96945 |
| 2023-07-28 | -28.87 | $46.92 | 133708 |
| 2023-07-27 | -27.38 | $47.07 | 258924 |
| 2023-07-26 | -5.80 | $46.89 | 177000 |
| 2023-07-25 | -14.12 | $46.26 | 249609 |
| 2023-07-24 | -5.74 | $46.65 | 153900 |
| 2023-07-21 | -1.33 | $45.70 | 176130 |
| 2023-07-20 | -1.06 | $45.36 | 148733 |
| 2023-07-19 | -2.10 | $44.88 | 100437 |
| 2023-07-18 | -8.41 | $43.89 | 178905 |
| 2023-07-17 | -19.29 | $43.18 | 144441 |
| 2023-07-14 | -26.59 | $42.87 | 114900 |
| 2023-07-13 | -1.65 | $43.91 | 228000 |
| 2023-07-12 | -53.88 | $41.83 | 99200 |
| 2023-07-11 | -74.94 | $40.88 | 136600 |
| 2023-07-10 | -79.82 | $40.66 | 131226 |
| 2023-07-07 | -81.67 | $40.67 | 133310 |
| 2023-07-06 | -93.30 | $40.14 | 108600 |
| 2023-07-05 | -79.17 | $41.01 | 146700 |
| 2023-07-03 | -69.97 | $41.54 | 68348 |
| 2023-06-30 | -78.51 | $41.14 | 204800 |
| 2023-06-29 | -81.42 | $40.96 | 290100 |
| 2023-06-28 | -81.74 | $40.94 | 214524 |
| 2023-06-27 | -80.50 | $41.05 | 314100 |
| 2023-06-26 | -84.13 | $41.93 | 251345 |
| 2023-06-23 | -98.81 | $41.19 | 594717 |
| 2023-06-22 | -69.59 | $43.08 | 113500 |
| 2023-06-21 | -59.23 | $43.54 | 151800 |
| 2023-06-20 | -57.88 | $43.60 | 141600 |
| 2023-06-16 | -66.22 | $43.23 | 390809 |
| 2023-06-15 | -79.05 | $42.66 | 124186 |
| 2023-06-14 | -94.37 | $41.98 | 142400 |
| 2023-06-13 | -77.99 | $43.30 | 139200 |
| 2023-06-12 | -80.71 | $43.20 | 145900 |
| 2023-06-09 | -65.34 | $43.55 | 136008 |
| 2023-06-08 | -57.96 | $43.73 | 199726 |
| 2023-06-07 | -39.91 | $44.49 | 397328 |
| 2023-06-06 | -43.59 | $44.30 | 206110 |
| 2023-06-05 | -52.94 | $43.74 | 199767 |
| 2023-06-02 | -25.00 | $44.92 | 255400 |
| 2023-06-01 | -26.51 | $44.63 | 164400 |
| 2023-05-31 | -22.89 | $44.84 | 248100 |
| 2023-05-30 | -0.79 | $46.12 | 143400 |
| 2023-05-26 | -11.50 | $44.91 | 130942 |
| 2023-05-25 | -9.02 | $44.47 | 151100 |
| 2023-05-24 | -9.48 | $44.16 | 123800 |
| 2023-05-23 | -11.95 | $43.96 | 125500 |
| 2023-05-22 | -19.95 | $43.31 | 122600 |
| 2023-05-19 | -15.27 | $43.69 | 156441 |
| 2023-05-18 | -2.75 | $44.24 | 132038 |
| 2023-05-17 | -3.25 | $43.65 | 127917 |
| 2023-05-16 | -6.39 | $43.11 | 136717 |
| 2023-05-15 | -3.78 | $43.17 | 139425 |
| 2023-05-12 | -7.03 | $42.63 | 106738 |
| 2023-05-11 | -8.63 | $42.53 | 183700 |
| 2023-05-10 | -8.47 | $42.54 | 103014 |
| 2023-05-09 | -10.36 | $42.35 | 138906 |
| 2023-05-08 | -11.97 | $42.25 | 210830 |
| 2023-05-05 | -15.21 | $42.05 | 203523 |
| 2023-05-04 | -36.08 | $40.76 | 363300 |
| 2023-05-03 | -17.96 | $41.88 | 244600 |
| 2023-05-02 | -16.82 | $41.41 | 340609 |
| 2023-05-01 | -13.92 | $41.57 | 249800 |
| 2023-04-28 | -8.51 | $41.65 | 228000 |
| 2023-04-27 | -17.02 | $41.15 | 443400 |
| 2023-04-26 | -49.43 | $40.30 | 227900 |
| 2023-04-25 | -60.17 | $39.91 | 112800 |
| 2023-04-24 | -31.92 | $40.91 | 122349 |
| 2023-04-21 | -12.72 | $41.40 | 154600 |
| 2023-04-20 | -17.89 | $41.14 | 135901 |
| 2023-04-19 | -17.10 | $41.18 | 195300 |
| 2023-04-18 | -12.33 | $41.42 | 180500 |
| 2023-04-17 | -5.92 | $41.62 | 136100 |
| 2023-04-14 | -12.01 | $41.21 | 193300 |
| 2023-04-13 | -4.65 | $41.55 | 237000 |
| 2023-04-12 | -1.77 | $41.00 | 187331 |
| 2023-04-11 | -16.06 | $39.93 | 101100 |
| 2023-04-10 | -27.19 | $39.41 | 186034 |
| 2023-04-06 | -28.05 | $39.37 | 101300 |
| 2023-04-05 | -43.80 | $38.91 | 134800 |
| 2023-04-04 | -41.67 | $39.02 | 197700 |
| 2023-04-03 | -27.91 | $39.73 | 177842 |
| 2023-03-31 | -24.52 | $40.35 | 208816 |
| 2023-03-30 | -39.83 | $39.47 | 193628 |
| 2023-03-29 | -50.86 | $39.15 | 260200 |
| 2023-03-28 | -58.00 | $39.08 | 186700 |
| 2023-03-27 | -55.81 | $39.24 | 207300 |
| 2023-03-24 | -64.30 | $38.72 | 205200 |
| 2023-03-23 | -75.89 | $37.84 | 219700 |
| 2023-03-22 | -69.27 | $38.41 | 289747 |
| 2023-03-21 | -61.41 | $39.36 | 398743 |
| 2023-03-20 | -78.88 | $37.93 | 381700 |
| 2023-03-17 | -96.26 | $36.38 | 1.2M |
| 2023-03-16 | -84.22 | $37.97 | 256100 |
| 2023-03-15 | -77.69 | $38.65 | 282110 |
| 2023-03-14 | -82.05 | $38.26 | 343200 |
| 2023-03-13 | -85.57 | $38.07 | 507146 |
| 2023-03-10 | -91.14 | $39.51 | 281022 |
| 2023-03-09 | -92.54 | $40.25 | 301200 |
| 2023-03-08 | -87.60 | $40.89 | 307500 |
| 2023-03-07 | -94.69 | $40.07 | 211123 |
| 2023-03-06 | -99.74 | $40.18 | 195634 |
| 2023-03-03 | -97.62 | $41.06 | 239500 |
| 2023-03-02 | -95.24 | $41.32 | 176600 |
| 2023-03-01 | -95.25 | $42.49 | 270336 |
| 2023-02-28 | -95.65 | $42.49 | 399000 |
| 2023-02-27 | -89.22 | $43.11 | 105700 |
| 2023-02-24 | -94.30 | $42.62 | 165240 |
| 2023-02-23 | -88.43 | $43.24 | 442600 |
| 2023-02-22 | -84.11 | $43.73 | 398400 |
| 2023-02-21 | -81.79 | $43.95 | 397028 |
| 2023-02-17 | -63.58 | $45.68 | 237419 |
| 2023-02-16 | -68.42 | $45.22 | 162130 |
| 2023-02-15 | -54.74 | $46.52 | 161900 |
| 2023-02-14 | -54.84 | $46.51 | 227738 |
| 2023-02-13 | -53.79 | $46.61 | 333100 |
| 2023-02-10 | -55.58 | $46.44 | 390921 |
| 2023-02-09 | -75.05 | $44.59 | 1.1M |
| 2023-02-08 | -23.01 | $50.19 | 209336 |
| 2023-02-07 | -13.85 | $50.73 | 181200 |
| 2023-02-06 | -12.73 | $50.81 | 244029 |
| 2023-02-03 | -2.79 | $51.51 | 246712 |
| 2023-02-02 | -8.28 | $50.97 | 255711 |
| 2023-02-01 | -3.69 | $49.61 | 401535 |
| 2023-01-31 | -15.66 | $47.77 | 199640 |
| 2023-01-30 | -32.01 | $46.64 | 202543 |
| 2023-01-27 | -12.73 | $47.76 | 192924 |
| 2023-01-26 | -12.10 | $47.79 | 177000 |
| 2023-01-25 | -3.44 | $48.00 | 468844 |
| 2023-01-24 | -15.75 | $47.05 | 180800 |
| 2023-01-23 | -5.23 | $47.32 | 346611 |
| 2023-01-20 | -19.71 | $46.35 | 330930 |
| 2023-01-19 | -27.24 | $45.88 | 286000 |
| 2023-01-18 | -23.65 | $46.00 | 318229 |
| 2023-01-17 | -24.40 | $45.95 | 127300 |
| 2023-01-13 | -16.32 | $46.49 | 312000 |
| 2023-01-12 | -8.23 | $47.03 | 159200 |
| 2023-01-11 | -2.58 | $46.18 | 196204 |
| 2023-01-10 | -15.73 | $45.40 | 153129 |
| 2023-01-09 | -24.34 | $44.94 | 180137 |
| 2023-01-06 | -0.41 | $45.81 | 130100 |
| 2023-01-05 | -34.38 | $44.03 | 144000 |
| 2023-01-04 | -13.63 | $45.02 | 225938 |
| 2023-01-03 | -42.77 | $43.63 | 193700 |
| 2022-12-30 | -61.64 | $42.73 | 151918 |
| 2022-12-29 | -51.57 | $43.21 | 197729 |
| 2022-12-28 | -85.74 | $41.58 | 177734 |
| 2022-12-27 | -57.44 | $42.93 | 126500 |
| 2022-12-23 | -70.44 | $42.31 | 76405 |
| 2022-12-22 | -71.28 | $42.27 | 152300 |
| 2022-12-21 | -50.42 | $43.25 | 185927 |
| 2022-12-20 | -71.88 | $42.22 | 269230 |
| 2022-12-19 | -78.84 | $41.61 | 273710 |
| 2022-12-16 | -61.02 | $42.43 | 1.0M |
| 2022-12-15 | -53.08 | $42.31 | 380900 |
| 2022-12-14 | -23.22 | $44.20 | 272700 |
| 2022-12-13 | -27.17 | $43.95 | 603407 |
| 2022-12-12 | -14.88 | $43.86 | 221907 |
| 2022-12-09 | -30.73 | $42.88 | 144119 |
| 2022-12-08 | -23.19 | $43.08 | 132942 |
| 2022-12-07 | -19.10 | $43.03 | 187633 |
| 2022-12-06 | -19.35 | $42.99 | 157000 |
| 2022-12-05 | -22.90 | $42.66 | 211836 |
| 2022-12-02 | -25.66 | $42.42 | 180800 |
| 2022-12-01 | -3.80 | $44.32 | 182000 |
| 2022-11-30 | -1.66 | $44.26 | 226600 |
| 2022-11-29 | -8.01 | $43.08 | 135600 |
| 2022-11-28 | -13.05 | $42.69 | 223500 |
| 2022-11-25 | -0.52 | $43.62 | 140100 |
| 2022-11-23 | -10.20 | $41.68 | 164331 |
| 2022-11-22 | -32.28 | $41.31 | 145200 |
| 2022-11-21 | -34.18 | $41.16 | 166803 |
| 2022-11-18 | -39.87 | $40.71 | 296335 |
| 2022-11-17 | -49.11 | $39.98 | 149611 |
| 2022-11-16 | -49.62 | $39.94 | 164000 |
| 2022-11-15 | -43.67 | $40.41 | 145900 |
| 2022-11-14 | -57.08 | $39.66 | 167800 |
| 2022-11-11 | -43.04 | $40.87 | 143100 |
| 2022-11-10 | -64.15 | $39.05 | 288509 |
| 2022-11-09 | -90.49 | $36.78 | 100400 |
| 2022-11-08 | -93.16 | $36.55 | 180237 |
| 2022-11-07 | -93.04 | $36.56 | 116836 |
| 2022-11-04 | -93.88 | $36.75 | 125400 |
| 2022-11-03 | -97.55 | $36.46 | 170935 |
| 2022-11-02 | -97.68 | $38.02 | 195600 |
| 2022-11-01 | -95.43 | $38.65 | 177308 |
| 2022-10-31 | -97.44 | $38.96 | 205938 |
| 2022-10-28 | -84.53 | $40.07 | 200700 |
| 2022-10-27 | -93.22 | $40.05 | 300200 |
| 2022-10-26 | -61.90 | $43.23 | 139200 |
| 2022-10-25 | -66.42 | $42.93 | 89434 |
| 2022-10-24 | -86.45 | $41.60 | 88634 |
| 2022-10-21 | -95.93 | $40.97 | 114300 |
| 2022-10-20 | -93.52 | $41.13 | 110832 |
| 2022-10-19 | -88.25 | $41.62 | 199100 |
| 2022-10-18 | -78.28 | $43.13 | 149200 |
| 2022-10-17 | -72.82 | $43.58 | 110000 |
| 2022-10-14 | -81.04 | $42.95 | 130700 |
| 2022-10-13 | -68.08 | $44.05 | 135707 |
| 2022-10-12 | -92.25 | $42.45 | 119530 |
| 2022-10-11 | -87.16 | $43.12 | 150200 |
| 2022-10-10 | -88.07 | $43.39 | 110343 |
| 2022-10-07 | -85.82 | $43.84 | 188000 |
| 2022-10-06 | -73.51 | $45.41 | 94200 |
| 2022-10-05 | -73.28 | $45.44 | 111800 |
| 2022-10-04 | -62.70 | $46.79 | 114900 |
| 2022-10-03 | -80.64 | $44.50 | 128200 |
| 2022-09-30 | -87.38 | $43.64 | 158026 |
| 2022-09-29 | -86.68 | $43.73 | 135747 |
| 2022-09-28 | -85.97 | $43.82 | 220400 |
| 2022-09-27 | -94.20 | $42.77 | 168200 |
| 2022-09-26 | -92.08 | $43.04 | 269800 |
| 2022-09-23 | -92.05 | $43.91 | 342906 |
| 2022-09-22 | -96.31 | $45.65 | 203915 |
| 2022-09-21 | -76.97 | $48.64 | 111023 |
| 2022-09-20 | -88.24 | $47.74 | 178600 |
| 2022-09-19 | -82.99 | $49.18 | 134900 |
| 2022-09-16 | -78.50 | $49.69 | 279900 |
| 2022-09-15 | -87.39 | $49.02 | 148327 |
| 2022-09-14 | -98.46 | $48.16 | 199100 |
| 2022-09-13 | -76.32 | $51.04 | 129700 |
| 2022-09-12 | -25.92 | $54.19 | 96100 |
| 2022-09-09 | -34.24 | $53.67 | 83100 |
| 2022-09-08 | -53.60 | $52.46 | 145231 |
| 2022-09-07 | -65.92 | $51.69 | 171109 |
| 2022-09-06 | -76.00 | $51.06 | 233300 |
| 2022-09-02 | -65.12 | $51.74 | 127236 |
| 2022-09-01 | -91.04 | $50.12 | 105700 |
| 2022-08-31 | -96.10 | $50.64 | 106730 |
| 2022-08-30 | -86.40 | $51.87 | 69500 |
| 2022-08-29 | -78.07 | $52.25 | 61100 |
| 2022-08-26 | -56.36 | $53.24 | 74138 |
| 2022-08-25 | -31.58 | $54.37 | 71444 |
| 2022-08-24 | -63.38 | $52.92 | 65200 |
| 2022-08-23 | -43.20 | $53.84 | 84700 |
| 2022-08-22 | -44.89 | $53.66 | 98900 |
| 2022-08-19 | -10.44 | $55.31 | 135925 |
| 2022-08-18 | -0.76 | $55.77 | 81137 |
| 2022-08-17 | -24.00 | $54.39 | 85745 |
| 2022-08-16 | -16.95 | $54.75 | 98806 |
| 2022-08-15 | -15.59 | $54.68 | 96400 |
| 2022-08-12 | -3.10 | $55.43 | 112834 |
| 2022-08-11 | -13.80 | $54.67 | 87614 |
| 2022-08-10 | -24.24 | $53.81 | 111424 |
| 2022-08-09 | -38.87 | $52.70 | 114300 |
| 2022-08-08 | -33.99 | $53.07 | 95300 |
| 2022-08-05 | -37.15 | $52.83 | 69431 |
| 2022-08-04 | -35.84 | $52.93 | 121100 |
| 2022-08-03 | -45.19 | $52.22 | 112410 |
| 2022-08-02 | -44.01 | $52.31 | 81332 |
| 2022-08-01 | -14.76 | $54.53 | 100800 |
| 2022-07-29 | -13.18 | $54.65 | 174820 |
| 2022-07-28 | -15.16 | $53.77 | 134400 |
| 2022-07-27 | -6.33 | $52.65 | 110400 |
| 2022-07-26 | -15.53 | $51.65 | 97400 |
| 2022-07-25 | -14.12 | $51.71 | 82500 |
| 2022-07-22 | -29.88 | $51.04 | 94400 |
| 2022-07-21 | -15.73 | $51.47 | 62207 |
| 2022-07-20 | -12.28 | $51.54 | 132900 |
| 2022-07-19 | -18.82 | $51.13 | 157700 |
| 2022-07-18 | -55.82 | $48.81 | 135415 |
| 2022-07-15 | -38.17 | $49.76 | 114100 |
| 2022-07-14 | -47.46 | $49.14 | 124000 |
| 2022-07-13 | -36.38 | $49.88 | 216900 |
| 2022-07-12 | -25.45 | $50.61 | 108919 |
| 2022-07-11 | -39.25 | $50.18 | 81631 |
| 2022-07-08 | -53.86 | $49.81 | 97400 |
| 2022-07-07 | -55.80 | $50.32 | 167100 |
| 2022-07-06 | -57.26 | $50.46 | 114400 |
| 2022-07-05 | -41.99 | $52.29 | 186000 |
| 2022-07-01 | -50.17 | $51.35 | 214200 |
| 2022-06-30 | -64.11 | $49.75 | 159634 |
| 2022-06-29 | -68.73 | $49.22 | 189338 |
| 2022-06-28 | -72.74 | $48.76 | 159700 |
| 2022-06-27 | -62.80 | $49.90 | 120302 |
| 2022-06-24 | -66.29 | $49.50 | 257200 |
| 2022-06-23 | -75.87 | $48.40 | 130129 |
| 2022-06-22 | -84.84 | $47.37 | 176700 |
| 2022-06-21 | -89.72 | $46.81 | 121700 |
| 2022-06-17 | -85.98 | $47.24 | 300400 |
| 2022-06-16 | -97.69 | $45.91 | 259835 |
| 2022-06-15 | -90.92 | $48.64 | 237500 |
| 2022-06-14 | -85.64 | $49.48 | 218100 |
| 2022-06-13 | -98.38 | $48.50 | 120600 |
| 2022-06-10 | -96.98 | $51.77 | 101744 |
| 2022-06-09 | -97.88 | $53.29 | 128100 |
| 2022-06-08 | -79.77 | $54.74 | 73719 |
| 2022-06-07 | -45.33 | $56.51 | 116147 |
| 2022-06-06 | -47.67 | $56.39 | 98344 |
| 2022-06-03 | -51.95 | $56.17 | 282107 |
| 2022-06-02 | -56.61 | $55.93 | 133418 |
| 2022-06-01 | -69.41 | $54.87 | 95135 |
| 2022-05-31 | -46.79 | $55.49 | 164800 |
| 2022-05-27 | -36.86 | $55.84 | 82000 |
| 2022-05-26 | -30.84 | $56.33 | 116900 |
| 2022-05-25 | -26.40 | $56.29 | 111800 |
| 2022-05-24 | -37.47 | $55.22 | 149814 |
| 2022-05-23 | -31.47 | $55.80 | 119500 |
| 2022-05-20 | -30.95 | $55.85 | 181915 |
| 2022-05-19 | -23.29 | $56.59 | 187900 |
| 2022-05-18 | -23.60 | $56.56 | 176931 |
| 2022-05-17 | -4.04 | $58.45 | 175700 |
| 2022-05-16 | -24.97 | $56.12 | 132800 |
| 2022-05-13 | -24.43 | $56.17 | 126317 |
| 2022-05-12 | -27.68 | $55.87 | 151824 |
| 2022-05-11 | -35.03 | $55.19 | 131612 |
| 2022-05-10 | -41.41 | $54.60 | 244132 |
| 2022-05-09 | -13.51 | $57.18 | 391400 |
| 2022-05-06 | -12.40 | $56.60 | 184126 |
| 2022-05-05 | -22.88 | $55.82 | 270200 |
| 2022-05-04 | -8.76 | $57.30 | 306738 |
| 2022-05-03 | -61.51 | $53.76 | 285200 |
| 2022-05-02 | -80.92 | $51.45 | 246465 |
| 2022-04-29 | -80.34 | $51.60 | 335900 |
| 2022-04-28 | -83.86 | $51.42 | 306830 |
| 2022-04-27 | -96.01 | $50.44 | 247400 |
| 2022-04-26 | -93.67 | $50.82 | 206317 |
| 2022-04-25 | -90.77 | $51.27 | 237349 |
| 2022-04-22 | -99.22 | $51.26 | 304700 |
| 2022-04-21 | -89.15 | $53.08 | 166900 |
| 2022-04-20 | -83.31 | $54.17 | 195400 |
| 2022-04-19 | -89.72 | $53.32 | 152028 |
| 2022-04-18 | -93.17 | $52.80 | 170226 |
| 2022-04-14 | -99.83 | $51.95 | 188349 |
| 2022-04-13 | -94.87 | $53.31 | 276321 |
| 2022-04-12 | -94.23 | $53.73 | 254400 |
| 2022-04-11 | -93.84 | $55.55 | 173624 |
| 2022-04-08 | -90.16 | $56.10 | 265913 |
| 2022-04-07 | -95.63 | $56.66 | 221536 |
| 2022-04-06 | -96.70 | $57.25 | 471150 |
| 2022-04-05 | -99.38 | $58.36 | 162207 |
| 2022-04-04 | -85.11 | $60.65 | 112008 |
| 2022-04-01 | -83.59 | $60.81 | 222904 |
| 2022-03-31 | -98.03 | $60.61 | 154900 |
| 2022-03-30 | -97.29 | $62.75 | 115530 |
| 2022-03-29 | -74.00 | $64.56 | 165000 |
| 2022-03-28 | -89.96 | $63.48 | 156600 |
| 2022-03-25 | -80.50 | $64.78 | 98500 |
| 2022-03-24 | -87.40 | $64.37 | 104407 |
| 2022-03-23 | -53.28 | $65.35 | 130000 |
| 2022-03-22 | -25.88 | $67.52 | 158213 |
| 2022-03-21 | -22.35 | $67.80 | 107300 |
| 2022-03-18 | -1.82 | $68.66 | 294200 |
| 2022-03-17 | -2.83 | $68.52 | 101809 |
| 2022-03-16 | -27.71 | $67.05 | 93600 |
| 2022-03-15 | -29.86 | $67.17 | 157200 |
| 2022-03-14 | -53.90 | $65.49 | 101500 |
| 2022-03-11 | -57.28 | $65.58 | 77300 |
| 2022-03-10 | -70.45 | $65.89 | 118802 |
| 2022-03-09 | -80.84 | $64.40 | 127200 |
| 2022-03-08 | -86.13 | $63.64 | 107500 |
| 2022-03-07 | -83.41 | $64.03 | 98303 |
| 2022-03-04 | -70.45 | $65.89 | 214611 |
| 2022-03-03 | -71.57 | $65.73 | 314100 |
| 2022-03-02 | -69.83 | $65.98 | 163917 |
| 2022-03-01 | -72.26 | $65.63 | 200428 |
| 2022-02-28 | -56.59 | $67.88 | 217600 |
| 2022-02-25 | -59.93 | $67.40 | 161434 |
| 2022-02-24 | -71.22 | $65.78 | 239300 |
| 2022-02-23 | -98.64 | $64.37 | 133942 |
| 2022-02-22 | -89.15 | $65.81 | 148306 |
| 2022-02-18 | -96.47 | $65.62 | 181039 |
| 2022-02-17 | -99.53 | $65.43 | 132300 |
| 2022-02-16 | -88.22 | $67.69 | 83800 |
| 2022-02-15 | -80.57 | $68.41 | 228600 |
| 2022-02-14 | -95.33 | $67.08 | 271804 |
| 2022-02-11 | -74.21 | $69.67 | 234325 |
| 2022-02-10 | -71.58 | $70.46 | 493802 |
| 2022-02-09 | -45.22 | $74.37 | 115440 |
| 2022-02-08 | -50.98 | $73.55 | 91200 |
| 2022-02-07 | -58.30 | $72.51 | 159900 |
| 2022-02-04 | -50.56 | $73.61 | 168600 |
| 2022-02-03 | -46.98 | $74.12 | 148015 |
| 2022-02-02 | -51.27 | $73.51 | 175718 |
| 2022-02-01 | -67.51 | $71.20 | 157400 |
| 2022-01-31 | -66.37 | $71.43 | 216009 |
| 2022-01-28 | -82.66 | $69.08 | 138300 |
| 2022-01-27 | -91.68 | $67.78 | 190300 |
| 2022-01-26 | -88.84 | $68.19 | 136535 |
| 2022-01-25 | -87.66 | $68.36 | 147518 |
| 2022-01-24 | -80.79 | $69.35 | 178600 |
| 2022-01-21 | -100.00 | $68.64 | 243300 |
| 2022-01-20 | -96.74 | $70.61 | 125300 |
| 2022-01-19 | -99.89 | $72.27 | 165601 |
| 2022-01-18 | -73.63 | $74.83 | 156500 |
| 2022-01-14 | -39.74 | $77.67 | 150100 |
| 2022-01-13 | -30.67 | $78.43 | 133900 |
| 2022-01-12 | -29.36 | $78.54 | 144400 |
| 2022-01-11 | -20.88 | $79.25 | 200100 |
| 2022-01-10 | -37.95 | $77.82 | 132515 |
| 2022-01-07 | -38.31 | $77.79 | 152802 |
| 2022-01-06 | -28.16 | $78.64 | 102247 |
| 2022-01-05 | -34.25 | $78.13 | 102800 |
| 2022-01-04 | -26.01 | $78.82 | 135509 |
| 2022-01-03 | -31.26 | $78.38 | 139523 |
| 2021-12-31 | -14.58 | $79.73 | 73200 |
| 2021-12-30 | -8.99 | $80.14 | 118937 |
| 2021-12-29 | -8.41 | $80.18 | 91100 |
| 2021-12-28 | -14.03 | $79.53 | 84001 |
| 2021-12-27 | -0.78 | $79.44 | 87224 |
| 2021-12-23 | -12.18 | $78.08 | 178236 |
| 2021-12-22 | -10.06 | $77.82 | 216606 |
| 2021-12-21 | -22.70 | $77.12 | 336600 |
| 2021-12-20 | -64.05 | $73.74 | 550912 |
| 2021-12-17 | -46.99 | $75.24 | 769896 |
| 2021-12-16 | -38.00 | $76.03 | 233127 |
| 2021-12-15 | -47.90 | $75.16 | 326931 |
| 2021-12-14 | -54.98 | $74.78 | 206700 |
| 2021-12-13 | -50.31 | $75.33 | 160020 |
| 2021-12-10 | -61.19 | $74.29 | 88100 |
| 2021-12-09 | -54.50 | $74.93 | 82119 |
| 2021-12-08 | -40.69 | $76.25 | 82217 |
| 2021-12-07 | -47.28 | $75.62 | 115300 |
| 2021-12-06 | -59.62 | $74.44 | 110700 |
| 2021-12-03 | -70.71 | $73.38 | 287632 |
| 2021-12-02 | -61.09 | $74.30 | 101018 |
| 2021-12-01 | -86.51 | $71.87 | 169636 |
| 2021-11-30 | -93.31 | $71.22 | 172500 |
| 2021-11-29 | -79.67 | $72.85 | 226846 |
| 2021-11-26 | -39.25 | $76.27 | 109607 |
| 2021-11-24 | -24.55 | $77.68 | 60000 |
| 2021-11-23 | -12.82 | $78.74 | 137600 |
| 2021-11-22 | -16.94 | $78.29 | 124500 |
| 2021-11-19 | -20.24 | $77.93 | 176600 |
| 2021-11-18 | -21.98 | $77.74 | 151446 |
| 2021-11-17 | -31.69 | $76.68 | 166418 |
| 2021-11-16 | -25.00 | $77.41 | 208632 |
| 2021-11-15 | -3.00 | $79.81 | 263400 |
| 2021-11-12 | -6.28 | $77.56 | 158500 |
| 2021-11-11 | -4.86 | $76.72 | 106615 |
| 2021-11-10 | -4.14 | $75.96 | 114118 |
| 2021-11-09 | -2.13 | $75.82 | 152961 |
| 2021-11-08 | -1.59 | $74.87 | 119100 |
| 2021-11-05 | -6.90 | $73.75 | 115737 |
| 2021-11-04 | -26.04 | $71.90 | 119330 |
| 2021-11-03 | -20.50 | $72.18 | 95200 |
| 2021-11-02 | -24.45 | $71.46 | 108311 |
| 2021-11-01 | -24.55 | $71.45 | 98520 |
| 2021-10-29 | -26.32 | $71.17 | 131015 |
| 2021-10-28 | -32.19 | $70.36 | 133724 |
| 2021-10-27 | -33.68 | $69.24 | 93600 |
| 2021-10-26 | -12.04 | $71.30 | 90300 |
| 2021-10-25 | -2.21 | $72.25 | 85544 |
| 2021-10-22 | -12.55 | $71.22 | 110200 |
| 2021-10-21 | -1.93 | $71.89 | 179600 |
| 2021-10-20 | -1.00 | $70.44 | 102700 |
| 2021-10-19 | 0.00 | $70.00 | 156800 |
| 2021-10-18 | -3.83 | $69.58 | 105100 |
| 2021-10-15 | -14.50 | $68.36 | 124100 |
| 2021-10-14 | -2.83 | $68.81 | 122100 |
| 2021-10-13 | -5.99 | $67.98 | 111900 |
| 2021-10-12 | -13.83 | $67.22 | 91900 |
| 2021-10-11 | -18.47 | $66.77 | 126619 |
| 2021-10-08 | -1.47 | $66.94 | 78208 |
| 2021-10-07 | -6.50 | $66.35 | 193300 |
| 2021-10-06 | -1.83 | $65.31 | 98622 |
| 2021-10-05 | -10.70 | $64.71 | 250933 |
| 2021-10-04 | -18.35 | $64.21 | 137300 |
| 2021-10-01 | -15.44 | $64.40 | 185403 |
| 2021-09-30 | -32.87 | $63.26 | 186200 |
| 2021-09-29 | -5.80 | $64.07 | 143902 |
| 2021-09-28 | -20.08 | $62.93 | 160849 |
| 2021-09-27 | -24.69 | $63.11 | 128500 |
| 2021-09-24 | -32.50 | $62.67 | 85705 |
| 2021-09-23 | -43.69 | $62.04 | 103300 |
| 2021-09-22 | -55.95 | $61.35 | 84026 |
| 2021-09-21 | -74.78 | $60.29 | 132800 |
| 2021-09-20 | -88.45 | $59.52 | 193800 |
| 2021-09-17 | -65.32 | $60.45 | 346925 |
| 2021-09-16 | -65.87 | $60.35 | 151346 |
| 2021-09-15 | -55.71 | $60.99 | 105800 |
| 2021-09-14 | -70.48 | $60.06 | 116800 |
| 2021-09-13 | -55.24 | $61.02 | 119433 |
| 2021-09-10 | -44.92 | $61.67 | 99900 |
| 2021-09-09 | -42.22 | $61.84 | 94000 |
| 2021-09-08 | -35.56 | $62.26 | 114523 |
| 2021-09-07 | -51.90 | $61.23 | 82000 |
| 2021-09-03 | -35.20 | $62.18 | 72736 |
| 2021-09-02 | -25.64 | $62.81 | 93600 |
| 2021-09-01 | -15.83 | $63.39 | 84742 |
| 2021-08-31 | -18.47 | $62.95 | 94316 |
| 2021-08-30 | -12.51 | $63.45 | 115100 |
| 2021-08-27 | -4.14 | $63.99 | 170396 |
| 2021-08-26 | -1.14 | $62.18 | 108713 |
| 2021-08-25 | -11.15 | $61.13 | 110700 |
| 2021-08-24 | -4.78 | $61.49 | 155820 |
| 2021-08-23 | -6.64 | $60.19 | 118800 |
| 2021-08-20 | -24.71 | $59.40 | 314338 |
| 2021-08-19 | -45.54 | $58.49 | 121640 |
| 2021-08-18 | -42.45 | $58.97 | 94400 |
| 2021-08-17 | -31.88 | $59.32 | 145126 |
| 2021-08-16 | -31.62 | $59.11 | 137000 |
| 2021-08-13 | -31.80 | $58.87 | 79806 |
| 2021-08-12 | -19.42 | $59.73 | 133000 |
| 2021-08-11 | -19.57 | $59.72 | 185143 |
| 2021-08-10 | -25.90 | $59.28 | 70820 |
| 2021-08-09 | -30.65 | $58.95 | 103931 |
| 2021-08-06 | -35.25 | $58.63 | 88000 |
| 2021-08-05 | -33.53 | $58.75 | 196000 |
| 2021-08-04 | -53.40 | $57.23 | 116500 |
| 2021-08-03 | -52.98 | $57.26 | 133042 |
| 2021-08-02 | -33.56 | $58.66 | 163326 |
| 2021-07-30 | -28.71 | $59.01 | 212430 |
| 2021-07-29 | -20.39 | $59.61 | 279500 |
| 2021-07-28 | -25.66 | $59.23 | 166900 |
| 2021-07-27 | -27.74 | $59.08 | 123630 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.42
2026-07-24
Close Price
$67.42
Vol: 289900Average Directional Index - Detailed Analysis
Minimum
6.83
Average
22.41
Maximum
56.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.42 | $67.42 | 289900 |
| 2026-07-23 | 9.06 | $64.25 | 839303 |
| 2026-07-22 | 8.33 | $69.71 | 197000 |
| 2026-07-21 | 8.46 | $70.13 | 182942 |
| 2026-07-20 | 8.47 | $69.79 | 170000 |
| 2026-07-17 | 8.31 | $72.00 | 192700 |
| 2026-07-16 | 7.41 | $72.23 | 184100 |
| 2026-07-15 | 6.83 | $68.63 | 180600 |
| 2026-07-14 | 7.14 | $68.88 | 135700 |
| 2026-07-13 | 7.19 | $69.42 | 248400 |
| 2026-07-10 | 7.31 | $68.46 | 122600 |
| 2026-07-09 | 7.65 | $67.96 | 180405 |
| 2026-07-08 | 7.78 | $67.34 | 236900 |
| 2026-07-07 | 8.07 | $68.35 | 236900 |
| 2026-07-06 | 8.32 | $67.87 | 248400 |
| 2026-07-02 | 8.71 | $67.96 | 182200 |
| 2026-07-01 | 9.15 | $67.58 | 235800 |
| 2026-06-30 | 9.34 | $66.02 | 199240 |
| 2026-06-29 | 9.39 | $66.96 | 494100 |
| 2026-06-26 | 9.80 | $68.68 | 1.3M |
| 2026-06-25 | 10.22 | $64.56 | 268930 |
| 2026-06-24 | 10.25 | $68.05 | 239500 |
| 2026-06-23 | 10.29 | $67.83 | 173143 |
| 2026-06-22 | 10.49 | $66.18 | 163114 |
| 2026-06-18 | 10.96 | $66.46 | 425138 |
| 2026-06-17 | 11.35 | $65.50 | 155641 |
| 2026-06-16 | 11.75 | $66.09 | 146800 |
| 2026-06-15 | 12.03 | $65.59 | 191624 |
| 2026-06-12 | 12.07 | $65.22 | 167803 |
| 2026-06-11 | 12.10 | $64.80 | 138300 |
| 2026-06-10 | 12.25 | $66.34 | 180523 |
| 2026-06-09 | 12.85 | $66.11 | 168100 |
| 2026-06-08 | 13.25 | $65.06 | 246211 |
| 2026-06-05 | 13.44 | $65.83 | 164827 |
| 2026-06-04 | 13.59 | $63.42 | 246611 |
| 2026-06-03 | 13.20 | $62.62 | 308103 |
| 2026-06-02 | 12.40 | $64.05 | 156500 |
| 2026-06-01 | 11.84 | $63.92 | 189800 |
| 2026-05-29 | 11.25 | $64.98 | 134500 |
| 2026-05-28 | 11.09 | $66.11 | 121000 |
| 2026-05-27 | 11.26 | $68.05 | 110348 |
| 2026-05-26 | 11.79 | $68.02 | 91545 |
| 2026-05-22 | 12.07 | $67.69 | 120800 |
| 2026-05-21 | 12.37 | $68.06 | 145700 |
| 2026-05-20 | 12.69 | $68.12 | 194146 |
| 2026-05-19 | 13.19 | $66.97 | 104700 |
| 2026-05-18 | 13.84 | $68.76 | 128234 |
| 2026-05-15 | 14.51 | $66.79 | 130900 |
| 2026-05-14 | 14.86 | $67.47 | 133521 |
| 2026-05-13 | 15.32 | $66.50 | 212222 |
| 2026-05-12 | 15.49 | $66.84 | 227641 |
| 2026-05-11 | 16.05 | $68.10 | 157016 |
| 2026-05-08 | 16.88 | $69.73 | 133200 |
| 2026-05-07 | 17.42 | $69.82 | 230208 |
| 2026-05-06 | 17.99 | $68.99 | 161546 |
| 2026-05-05 | 18.13 | $68.61 | 156700 |
| 2026-05-04 | 18.49 | $68.20 | 136331 |
| 2026-05-01 | 18.87 | $69.10 | 215112 |
| 2026-04-30 | 18.94 | $69.99 | 166543 |
| 2026-04-29 | 18.94 | $70.00 | 149613 |
| 2026-04-28 | 18.57 | $71.30 | 210000 |
| 2026-04-27 | 17.81 | $71.85 | 225400 |
| 2026-04-24 | 17.09 | $71.67 | 180100 |
| 2026-04-23 | 16.45 | $70.94 | 302646 |
| 2026-04-22 | 15.93 | $68.30 | 276132 |
| 2026-04-21 | 15.98 | $67.25 | 238626 |
| 2026-04-20 | 16.17 | $66.84 | 177400 |
| 2026-04-17 | 16.01 | $67.52 | 172200 |
| 2026-04-16 | 15.84 | $64.93 | 123300 |
| 2026-04-15 | 16.27 | $65.29 | 158400 |
| 2026-04-14 | 16.72 | $64.85 | 117443 |
| 2026-04-13 | 17.16 | $64.85 | 133063 |
| 2026-04-10 | 17.87 | $64.60 | 170224 |
| 2026-04-09 | 18.49 | $65.25 | 157000 |
| 2026-04-08 | 19.15 | $64.48 | 245038 |
| 2026-04-07 | 20.12 | $62.17 | 187900 |
| 2026-04-06 | 20.41 | $61.33 | 136600 |
| 2026-04-02 | 20.50 | $60.55 | 218420 |
| 2026-04-01 | 20.44 | $61.00 | 268724 |
| 2026-03-31 | 20.55 | $61.58 | 268100 |
| 2026-03-30 | 20.73 | $61.10 | 325200 |
| 2026-03-27 | 20.67 | $59.06 | 260914 |
| 2026-03-26 | 19.72 | $59.38 | 185100 |
| 2026-03-25 | 18.71 | $58.62 | 141600 |
| 2026-03-24 | 17.70 | $58.46 | 260800 |
| 2026-03-23 | 16.63 | $59.17 | 286323 |
| 2026-03-20 | 15.57 | $57.39 | 1.1M |
| 2026-03-19 | 14.46 | $60.31 | 300401 |
| 2026-03-18 | 13.77 | $63.69 | 203107 |
| 2026-03-17 | 13.76 | $65.04 | 182100 |
| 2026-03-16 | 13.96 | $64.02 | 166000 |
| 2026-03-13 | 14.17 | $64.59 | 213600 |
| 2026-03-12 | 13.97 | $63.27 | 233000 |
| 2026-03-11 | 13.27 | $62.96 | 145238 |
| 2026-03-10 | 12.70 | $65.26 | 175800 |
| 2026-03-09 | 12.63 | $65.88 | 225800 |
| 2026-03-06 | 12.54 | $67.00 | 304220 |
| 2026-03-05 | 12.86 | $69.09 | 158643 |
| 2026-03-04 | 13.09 | $70.01 | 255623 |
| 2026-03-03 | 13.33 | $68.58 | 160700 |
| 2026-03-02 | 13.93 | $69.95 | 278626 |
| 2026-02-27 | 13.94 | $70.99 | 217913 |
| 2026-02-26 | 14.02 | $69.89 | 167700 |
| 2026-02-25 | 14.35 | $68.84 | 133900 |
| 2026-02-24 | 14.99 | $67.49 | 169400 |
| 2026-02-23 | 15.21 | $66.37 | 269644 |
| 2026-02-20 | 15.48 | $67.79 | 202200 |
| 2026-02-19 | 15.66 | $67.50 | 189700 |
| 2026-02-18 | 15.64 | $67.62 | 217200 |
| 2026-02-17 | 15.88 | $69.20 | 165942 |
| 2026-02-13 | 16.54 | $69.39 | 347000 |
| 2026-02-12 | 17.02 | $69.49 | 436141 |
| 2026-02-11 | 17.89 | $70.79 | 305000 |
| 2026-02-10 | 18.30 | $71.89 | 222400 |
| 2026-02-09 | 18.74 | $70.44 | 231901 |
| 2026-02-06 | 19.45 | $71.44 | 257900 |
| 2026-02-05 | 19.91 | $70.87 | 308530 |
| 2026-02-04 | 20.50 | $68.86 | 217425 |
| 2026-02-03 | 21.26 | $67.80 | 151800 |
| 2026-02-02 | 21.89 | $68.33 | 187800 |
| 2026-01-30 | 22.76 | $67.43 | 351800 |
| 2026-01-29 | 23.27 | $67.91 | 238400 |
| 2026-01-28 | 24.07 | $67.47 | 199934 |
| 2026-01-27 | 24.86 | $67.41 | 151607 |
| 2026-01-26 | 25.57 | $68.04 | 284104 |
| 2026-01-23 | 26.49 | $65.60 | 378149 |
| 2026-01-22 | 26.12 | $67.03 | 195100 |
| 2026-01-21 | 26.02 | $66.31 | 252528 |
| 2026-01-20 | 25.51 | $65.02 | 285400 |
| 2026-01-16 | 24.71 | $66.05 | 713306 |
| 2026-01-15 | 23.99 | $66.64 | 231800 |
| 2026-01-14 | 23.04 | $65.64 | 226100 |
| 2026-01-13 | 21.78 | $66.10 | 190700 |
| 2026-01-12 | 20.58 | $68.86 | 474200 |
| 2026-01-09 | 19.53 | $68.64 | 345400 |
| 2026-01-08 | 18.74 | $68.15 | 270026 |
| 2026-01-07 | 17.91 | $69.37 | 245814 |
| 2026-01-06 | 17.41 | $71.00 | 206509 |
| 2026-01-05 | 17.06 | $71.36 | 164639 |
| 2026-01-02 | 16.69 | $69.99 | 190800 |
| 2025-12-31 | 15.93 | $70.26 | 215902 |
| 2025-12-30 | 15.41 | $70.27 | 249800 |
| 2025-12-29 | 14.88 | $70.81 | 127000 |
| 2025-12-26 | 14.51 | $71.08 | 162600 |
| 2025-12-24 | 14.21 | $71.79 | 97900 |
| 2025-12-23 | 13.90 | $71.16 | 171000 |
| 2025-12-22 | 13.44 | $71.63 | 193416 |
| 2025-12-19 | 12.97 | $71.64 | 388900 |
| 2025-12-18 | 12.53 | $73.15 | 291400 |
| 2025-12-17 | 12.13 | $71.66 | 352700 |
| 2025-12-16 | 11.71 | $73.61 | 304804 |
| 2025-12-15 | 11.49 | $74.19 | 445200 |
| 2025-12-12 | 11.36 | $73.42 | 335215 |
| 2025-12-11 | 10.81 | $72.40 | 999700 |
| 2025-12-10 | 10.21 | $73.81 | 178545 |
| 2025-12-09 | 9.90 | $72.44 | 113403 |
| 2025-12-08 | 9.72 | $73.17 | 135800 |
| 2025-12-05 | 9.57 | $76.28 | 202700 |
| 2025-12-04 | 9.81 | $77.06 | 169712 |
| 2025-12-03 | 10.13 | $76.40 | 125129 |
| 2025-12-02 | 10.50 | $76.47 | 110300 |
| 2025-12-01 | 10.57 | $76.92 | 165743 |
| 2025-11-28 | 10.73 | $76.63 | 91600 |
| 2025-11-26 | 10.97 | $76.40 | 366111 |
| 2025-11-25 | 10.24 | $77.17 | 254649 |
| 2025-11-24 | 9.47 | $75.18 | 201433 |
| 2025-11-21 | 9.16 | $74.53 | 210700 |
| 2025-11-20 | 9.21 | $71.22 | 154700 |
| 2025-11-19 | 9.69 | $71.62 | 81723 |
| 2025-11-18 | 10.13 | $72.07 | 146239 |
| 2025-11-17 | 10.57 | $71.39 | 122933 |
| 2025-11-14 | 11.03 | $72.91 | 136139 |
| 2025-11-13 | 11.44 | $72.68 | 169325 |
| 2025-11-12 | 12.01 | $72.28 | 114532 |
| 2025-11-11 | 12.20 | $73.26 | 115307 |
| 2025-11-10 | 12.60 | $71.87 | 184700 |
| 2025-11-07 | 13.10 | $71.40 | 341800 |
| 2025-11-06 | 13.75 | $69.43 | 177700 |
| 2025-11-05 | 13.86 | $68.98 | 117500 |
| 2025-11-04 | 13.92 | $68.91 | 124913 |
| 2025-11-03 | 13.80 | $68.63 | 190816 |
| 2025-10-31 | 13.62 | $68.27 | 217828 |
| 2025-10-30 | 13.87 | $69.74 | 201600 |
| 2025-10-29 | 14.40 | $70.13 | 213530 |
| 2025-10-28 | 14.95 | $71.73 | 156812 |
| 2025-10-27 | 15.39 | $74.14 | 152001 |
| 2025-10-24 | 15.34 | $74.71 | 263300 |
| 2025-10-23 | 15.36 | $72.11 | 530600 |
| 2025-10-22 | 15.37 | $75.19 | 528079 |
| 2025-10-21 | 14.59 | $71.50 | 170600 |
| 2025-10-20 | 15.04 | $70.98 | 215144 |
| 2025-10-17 | 15.69 | $69.76 | 105121 |
| 2025-10-16 | 16.17 | $68.85 | 232805 |
| 2025-10-15 | 16.68 | $70.06 | 176038 |
| 2025-10-14 | 17.24 | $69.84 | 120245 |
| 2025-10-13 | 17.77 | $67.88 | 97400 |
| 2025-10-10 | 17.64 | $67.31 | 146323 |
| 2025-10-09 | 17.60 | $67.39 | 124106 |
| 2025-10-08 | 17.21 | $67.65 | 112842 |
| 2025-10-07 | 16.99 | $68.05 | 111806 |
| 2025-10-06 | 16.89 | $69.74 | 120000 |
| 2025-10-03 | 17.14 | $72.44 | 138331 |
| 2025-10-02 | 17.96 | $72.49 | 115325 |
| 2025-10-01 | 18.55 | $72.78 | 88500 |
| 2025-09-30 | 19.47 | $73.32 | 113300 |
| 2025-09-29 | 20.36 | $73.64 | 142743 |
| 2025-09-26 | 21.29 | $74.32 | 115100 |
| 2025-09-25 | 21.85 | $73.76 | 116440 |
| 2025-09-24 | 22.51 | $74.18 | 87672 |
| 2025-09-23 | 23.05 | $74.07 | 108600 |
| 2025-09-22 | 23.34 | $74.36 | 123100 |
| 2025-09-19 | 23.57 | $75.28 | 400642 |
| 2025-09-18 | 23.62 | $76.58 | 259200 |
| 2025-09-17 | 23.67 | $74.41 | 257000 |
| 2025-09-16 | 24.24 | $72.54 | 98043 |
| 2025-09-15 | 25.11 | $74.40 | 107100 |
| 2025-09-12 | 25.36 | $74.47 | 108117 |
| 2025-09-11 | 25.69 | $74.90 | 176100 |
| 2025-09-10 | 26.04 | $72.88 | 160200 |
| 2025-09-09 | 26.91 | $73.11 | 151100 |
| 2025-09-08 | 27.27 | $75.14 | 196300 |
| 2025-09-05 | 27.65 | $73.55 | 184002 |
| 2025-09-04 | 27.22 | $73.98 | 161815 |
| 2025-09-03 | 27.04 | $72.24 | 137800 |
| 2025-09-02 | 27.27 | $70.54 | 165600 |
| 2025-08-29 | 27.58 | $72.84 | 125700 |
| 2025-08-28 | 27.00 | $72.69 | 130500 |
| 2025-08-27 | 26.54 | $73.17 | 124000 |
| 2025-08-26 | 25.98 | $72.64 | 171850 |
| 2025-08-25 | 25.48 | $73.15 | 153100 |
| 2025-08-22 | 24.89 | $73.48 | 195400 |
| 2025-08-21 | 24.27 | $70.58 | 97524 |
| 2025-08-20 | 24.25 | $70.56 | 104500 |
| 2025-08-19 | 24.01 | $70.87 | 68500 |
| 2025-08-18 | 23.85 | $69.90 | 107411 |
| 2025-08-15 | 23.61 | $70.80 | 154524 |
| 2025-08-14 | 23.09 | $71.65 | 187500 |
| 2025-08-13 | 22.21 | $72.13 | 148648 |
| 2025-08-12 | 21.34 | $70.10 | 140600 |
| 2025-08-11 | 20.80 | $67.94 | 112700 |
| 2025-08-08 | 20.76 | $67.41 | 116318 |
| 2025-08-07 | 20.73 | $67.69 | 147300 |
| 2025-08-06 | 20.79 | $67.90 | 138400 |
| 2025-08-05 | 20.61 | $67.92 | 212544 |
| 2025-08-04 | 20.46 | $67.35 | 172300 |
| 2025-08-01 | 20.45 | $65.60 | 280012 |
| 2025-07-31 | 20.85 | $64.93 | 313400 |
| 2025-07-30 | 21.30 | $64.93 | 225818 |
| 2025-07-29 | 21.70 | $65.41 | 164400 |
| 2025-07-28 | 21.87 | $66.01 | 272400 |
| 2025-07-25 | 22.05 | $65.11 | 274400 |
| 2025-07-24 | 22.37 | $65.58 | 396671 |
| 2025-07-23 | 22.71 | $59.51 | 230481 |
| 2025-07-22 | 22.59 | $59.17 | 181830 |
| 2025-07-21 | 22.38 | $58.34 | 129400 |
| 2025-07-18 | 22.16 | $58.44 | 127236 |
| 2025-07-17 | 21.68 | $58.78 | 213941 |
| 2025-07-16 | 21.15 | $57.71 | 210849 |
| 2025-07-15 | 20.06 | $56.87 | 859631 |
| 2025-07-14 | 18.98 | $59.88 | 208640 |
| 2025-07-11 | 18.46 | $60.49 | 320300 |
| 2025-07-10 | 17.92 | $60.30 | 444348 |
| 2025-07-09 | 17.35 | $64.70 | 166226 |
| 2025-07-08 | 18.24 | $64.61 | 152500 |
| 2025-07-07 | 19.11 | $65.33 | 127500 |
| 2025-07-03 | 19.81 | $66.91 | 56900 |
| 2025-07-02 | 20.17 | $66.21 | 114621 |
| 2025-07-01 | 20.79 | $66.04 | 183700 |
| 2025-06-30 | 21.44 | $65.10 | 152248 |
| 2025-06-27 | 22.36 | $65.25 | 291100 |
| 2025-06-26 | 23.47 | $64.92 | 185748 |
| 2025-06-25 | 24.59 | $64.18 | 105396 |
| 2025-06-24 | 25.83 | $65.63 | 119500 |
| 2025-06-23 | 26.82 | $65.61 | 168300 |
| 2025-06-20 | 27.98 | $62.78 | 291129 |
| 2025-06-18 | 28.87 | $62.32 | 296000 |
| 2025-06-17 | 29.47 | $60.13 | 259416 |
| 2025-06-16 | 29.73 | $61.14 | 222614 |
| 2025-06-13 | 30.07 | $62.73 | 145100 |
| 2025-06-12 | 31.17 | $64.29 | 126682 |
| 2025-06-11 | 32.33 | $62.99 | 129000 |
| 2025-06-10 | 33.23 | $62.13 | 83700 |
| 2025-06-09 | 33.56 | $61.61 | 162500 |
| 2025-06-06 | 33.73 | $61.47 | 84000 |
| 2025-06-05 | 33.98 | $60.85 | 275511 |
| 2025-06-04 | 33.79 | $60.12 | 128400 |
| 2025-06-03 | 33.64 | $60.57 | 226746 |
| 2025-06-02 | 33.29 | $59.82 | 192629 |
| 2025-05-30 | 32.72 | $60.34 | 296418 |
| 2025-05-29 | 32.24 | $60.18 | 202600 |
| 2025-05-28 | 31.77 | $59.94 | 267600 |
| 2025-05-27 | 31.30 | $61.66 | 358814 |
| 2025-05-23 | 30.94 | $60.74 | 179200 |
| 2025-05-22 | 29.96 | $60.82 | 192810 |
| 2025-05-21 | 29.09 | $62.11 | 264100 |
| 2025-05-20 | 28.35 | $64.63 | 142800 |
| 2025-05-19 | 28.30 | $66.02 | 119800 |
| 2025-05-16 | 28.49 | $66.39 | 138400 |
| 2025-05-15 | 28.80 | $66.04 | 72600 |
| 2025-05-14 | 28.78 | $64.91 | 146400 |
| 2025-05-13 | 28.59 | $65.38 | 134733 |
| 2025-05-12 | 28.55 | $64.73 | 104600 |
| 2025-05-09 | 28.32 | $63.74 | 155700 |
| 2025-05-08 | 28.00 | $64.54 | 164629 |
| 2025-05-07 | 27.78 | $64.49 | 113600 |
| 2025-05-06 | 27.58 | $64.98 | 81100 |
| 2025-05-05 | 27.47 | $65.68 | 86936 |
| 2025-05-02 | 27.56 | $66.97 | 115900 |
| 2025-05-01 | 27.64 | $65.06 | 115340 |
| 2025-04-30 | 27.19 | $65.48 | 166734 |
| 2025-04-29 | 26.71 | $65.20 | 128118 |
| 2025-04-28 | 26.36 | $64.96 | 112000 |
| 2025-04-25 | 25.99 | $64.69 | 114128 |
| 2025-04-24 | 25.60 | $65.51 | 170000 |
| 2025-04-23 | 25.19 | $66.76 | 165345 |
| 2025-04-22 | 25.56 | $65.78 | 164900 |
| 2025-04-21 | 25.39 | $64.00 | 125314 |
| 2025-04-17 | 24.82 | $65.28 | 118400 |
| 2025-04-16 | 24.56 | $65.16 | 91700 |
| 2025-04-15 | 24.29 | $66.26 | 142530 |
| 2025-04-14 | 24.31 | $66.55 | 115014 |
| 2025-04-11 | 24.13 | $65.09 | 89308 |
| 2025-04-10 | 23.14 | $65.66 | 125641 |
| 2025-04-09 | 22.31 | $66.71 | 199625 |
| 2025-04-08 | 21.44 | $64.10 | 229922 |
| 2025-04-07 | 20.85 | $64.06 | 249721 |
| 2025-04-04 | 20.23 | $67.08 | 291627 |
| 2025-04-03 | 20.29 | $69.56 | 144200 |
| 2025-04-02 | 21.07 | $72.65 | 87946 |
| 2025-04-01 | 20.98 | $71.70 | 89800 |
| 2025-03-31 | 20.97 | $71.35 | 166205 |
| 2025-03-28 | 21.15 | $71.67 | 119615 |
| 2025-03-27 | 21.04 | $72.60 | 136500 |
| 2025-03-26 | 20.92 | $71.52 | 147500 |
| 2025-03-25 | 20.90 | $72.01 | 139900 |
| 2025-03-24 | 20.71 | $72.00 | 120500 |
| 2025-03-21 | 20.67 | $70.24 | 598400 |
| 2025-03-20 | 20.75 | $70.92 | 141800 |
| 2025-03-19 | 20.74 | $70.38 | 154412 |
| 2025-03-18 | 20.84 | $70.64 | 105600 |
| 2025-03-17 | 20.57 | $71.41 | 120242 |
| 2025-03-14 | 20.34 | $71.62 | 85700 |
| 2025-03-13 | 20.05 | $70.74 | 145200 |
| 2025-03-12 | 19.75 | $70.96 | 201500 |
| 2025-03-11 | 19.74 | $70.70 | 426500 |
| 2025-03-10 | 19.78 | $67.38 | 185023 |
| 2025-03-07 | 20.38 | $68.84 | 196800 |
| 2025-03-06 | 20.54 | $69.25 | 288642 |
| 2025-03-05 | 20.31 | $70.73 | 290227 |
| 2025-03-04 | 20.07 | $68.83 | 129136 |
| 2025-03-03 | 20.01 | $70.35 | 214900 |
| 2025-02-28 | 19.36 | $71.20 | 232117 |
| 2025-02-27 | 18.84 | $69.73 | 212406 |
| 2025-02-26 | 18.42 | $70.69 | 205000 |
| 2025-02-25 | 17.70 | $70.96 | 252200 |
| 2025-02-24 | 16.94 | $69.63 | 227408 |
| 2025-02-21 | 16.55 | $68.95 | 255838 |
| 2025-02-20 | 16.46 | $68.45 | 126600 |
| 2025-02-19 | 16.63 | $68.59 | 135506 |
| 2025-02-18 | 16.81 | $68.53 | 191226 |
| 2025-02-14 | 17.07 | $68.54 | 115000 |
| 2025-02-13 | 17.25 | $68.47 | 145600 |
| 2025-02-12 | 17.64 | $67.32 | 218600 |
| 2025-02-11 | 18.40 | $67.95 | 195600 |
| 2025-02-10 | 19.07 | $66.71 | 196800 |
| 2025-02-07 | 19.79 | $67.24 | 270600 |
| 2025-02-06 | 20.55 | $68.27 | 235414 |
| 2025-02-05 | 21.35 | $65.70 | 187843 |
| 2025-02-04 | 22.03 | $64.59 | 98600 |
| 2025-02-03 | 22.39 | $64.61 | 180832 |
| 2025-01-31 | 22.78 | $65.19 | 143900 |
| 2025-01-30 | 23.50 | $65.47 | 118242 |
| 2025-01-29 | 24.19 | $64.27 | 96400 |
| 2025-01-28 | 24.68 | $64.81 | 97322 |
| 2025-01-27 | 25.39 | $65.69 | 118148 |
| 2025-01-24 | 26.14 | $64.23 | 105700 |
| 2025-01-23 | 26.39 | $63.96 | 202000 |
| 2025-01-22 | 26.75 | $64.53 | 172800 |
| 2025-01-21 | 27.25 | $65.31 | 181000 |
| 2025-01-17 | 27.92 | $65.08 | 166101 |
| 2025-01-16 | 28.42 | $64.69 | 207100 |
| 2025-01-15 | 28.76 | $62.50 | 376600 |
| 2025-01-14 | 28.51 | $61.28 | 293600 |
| 2025-01-13 | 27.63 | $59.55 | 306743 |
| 2025-01-10 | 26.05 | $60.02 | 278300 |
| 2025-01-08 | 24.49 | $62.39 | 285023 |
| 2025-01-07 | 23.10 | $64.30 | 240300 |
| 2025-01-06 | 21.99 | $65.82 | 224700 |
| 2025-01-03 | 21.19 | $66.41 | 269133 |
| 2025-01-02 | 20.34 | $65.83 | 140400 |
| 2024-12-31 | 19.62 | $67.49 | 109500 |
| 2024-12-30 | 19.19 | $67.87 | 257541 |
| 2024-12-27 | 18.83 | $69.05 | 93470 |
| 2024-12-26 | 18.65 | $70.34 | 152500 |
| 2024-12-24 | 18.77 | $70.27 | 57600 |
| 2024-12-23 | 18.79 | $69.56 | 154950 |
| 2024-12-20 | 18.71 | $70.00 | 449823 |
| 2024-12-19 | 18.62 | $68.77 | 147835 |
| 2024-12-18 | 18.66 | $69.61 | 223400 |
| 2024-12-17 | 18.72 | $72.94 | 110600 |
| 2024-12-16 | 19.55 | $74.42 | 124800 |
| 2024-12-13 | 19.91 | $74.60 | 167916 |
| 2024-12-12 | 20.45 | $74.20 | 129975 |
| 2024-12-11 | 21.02 | $73.54 | 184900 |
| 2024-12-10 | 21.67 | $74.22 | 244600 |
| 2024-12-09 | 21.84 | $77.18 | 470030 |
| 2024-12-06 | 21.23 | $75.16 | 119853 |
| 2024-12-05 | 21.42 | $74.88 | 105800 |
| 2024-12-04 | 21.38 | $75.04 | 99100 |
| 2024-12-03 | 21.33 | $75.56 | 73670 |
| 2024-12-02 | 21.25 | $76.37 | 165400 |
| 2024-11-29 | 21.16 | $75.09 | 66007 |
| 2024-11-27 | 20.54 | $75.46 | 69800 |
| 2024-11-26 | 19.71 | $75.12 | 122901 |
| 2024-11-25 | 18.92 | $76.23 | 201300 |
| 2024-11-22 | 17.79 | $74.64 | 139407 |
| 2024-11-21 | 16.94 | $73.79 | 110928 |
| 2024-11-20 | 16.24 | $72.35 | 145700 |
| 2024-11-19 | 15.98 | $73.03 | 103200 |
| 2024-11-18 | 15.43 | $72.82 | 108300 |
| 2024-11-15 | 14.85 | $73.40 | 101800 |
| 2024-11-14 | 14.16 | $72.52 | 77300 |
| 2024-11-13 | 13.45 | $72.88 | 140800 |
| 2024-11-12 | 12.60 | $72.37 | 97000 |
| 2024-11-11 | 11.90 | $72.74 | 107900 |
| 2024-11-08 | 11.07 | $72.37 | 135900 |
| 2024-11-07 | 10.30 | $71.05 | 125900 |
| 2024-11-06 | 9.79 | $71.86 | 279509 |
| 2024-11-05 | 9.20 | $68.91 | 182046 |
| 2024-11-04 | 9.67 | $67.63 | 129700 |
| 2024-11-01 | 10.09 | $67.35 | 102820 |
| 2024-10-31 | 10.53 | $68.80 | 86247 |
| 2024-10-30 | 10.78 | $69.25 | 119849 |
| 2024-10-29 | 10.98 | $69.00 | 85900 |
| 2024-10-28 | 11.48 | $69.55 | 134534 |
| 2024-10-25 | 11.77 | $69.03 | 132500 |
| 2024-10-24 | 12.07 | $71.43 | 219100 |
| 2024-10-23 | 12.31 | $67.37 | 132500 |
| 2024-10-22 | 12.06 | $67.97 | 158768 |
| 2024-10-21 | 11.91 | $67.80 | 126100 |
| 2024-10-18 | 11.85 | $70.42 | 89134 |
| 2024-10-17 | 12.40 | $71.25 | 111432 |
| 2024-10-16 | 12.90 | $71.30 | 126300 |
| 2024-10-15 | 13.41 | $70.05 | 195400 |
| 2024-10-14 | 14.06 | $69.14 | 126800 |
| 2024-10-11 | 14.19 | $69.21 | 268910 |
| 2024-10-10 | 14.19 | $67.24 | 163900 |
| 2024-10-09 | 13.56 | $67.83 | 162627 |
| 2024-10-08 | 13.21 | $68.73 | 136633 |
| 2024-10-07 | 13.02 | $69.19 | 198600 |
| 2024-10-04 | 12.88 | $71.39 | 165400 |
| 2024-10-03 | 13.53 | $71.97 | 171735 |
| 2024-10-02 | 13.94 | $73.00 | 285847 |
| 2024-10-01 | 14.28 | $72.75 | 166200 |
| 2024-09-30 | 14.46 | $74.74 | 137000 |
| 2024-09-27 | 14.18 | $74.34 | 142500 |
| 2024-09-26 | 13.88 | $73.17 | 258800 |
| 2024-09-25 | 13.95 | $73.25 | 92242 |
| 2024-09-24 | 14.03 | $73.60 | 114300 |
| 2024-09-23 | 14.06 | $74.53 | 170129 |
| 2024-09-20 | 13.91 | $74.85 | 479100 |
| 2024-09-19 | 13.34 | $75.62 | 117100 |
| 2024-09-18 | 12.71 | $75.34 | 152200 |
| 2024-09-17 | 12.02 | $75.43 | 204500 |
| 2024-09-16 | 11.51 | $75.00 | 119825 |
| 2024-09-13 | 10.96 | $76.01 | 284325 |
| 2024-09-12 | 10.46 | $71.50 | 113100 |
| 2024-09-11 | 11.00 | $70.33 | 102700 |
| 2024-09-10 | 11.19 | $71.46 | 126142 |
| 2024-09-09 | 11.65 | $71.96 | 269714 |
| 2024-09-06 | 12.15 | $72.88 | 130900 |
| 2024-09-05 | 12.46 | $73.39 | 107404 |
| 2024-09-04 | 12.48 | $73.66 | 168414 |
| 2024-09-03 | 12.25 | $72.95 | 105800 |
| 2024-08-30 | 12.49 | $73.91 | 153100 |
| 2024-08-29 | 12.52 | $73.71 | 110537 |
| 2024-08-28 | 12.48 | $73.53 | 138700 |
| 2024-08-27 | 12.53 | $72.28 | 102000 |
| 2024-08-26 | 12.49 | $73.87 | 223900 |
| 2024-08-23 | 12.18 | $73.01 | 157295 |
| 2024-08-22 | 12.04 | $70.64 | 101338 |
| 2024-08-21 | 12.37 | $71.28 | 88400 |
| 2024-08-20 | 12.74 | $70.41 | 58114 |
| 2024-08-19 | 13.37 | $71.29 | 86013 |
| 2024-08-16 | 13.86 | $70.89 | 150724 |
| 2024-08-15 | 14.55 | $70.13 | 120113 |
| 2024-08-14 | 15.23 | $70.09 | 131600 |
| 2024-08-13 | 15.82 | $69.74 | 145147 |
| 2024-08-12 | 16.37 | $68.46 | 137100 |
| 2024-08-09 | 16.82 | $69.78 | 85045 |
| 2024-08-08 | 17.50 | $69.54 | 107940 |
| 2024-08-07 | 18.02 | $68.48 | 89400 |
| 2024-08-06 | 18.51 | $68.21 | 181031 |
| 2024-08-05 | 18.97 | $68.48 | 228200 |
| 2024-08-02 | 19.27 | $68.39 | 166900 |
| 2024-08-01 | 19.94 | $68.79 | 164635 |
| 2024-07-31 | 20.96 | $70.70 | 222222 |
| 2024-07-30 | 21.70 | $70.48 | 233500 |
| 2024-07-29 | 22.60 | $70.65 | 164541 |
| 2024-07-26 | 23.40 | $73.25 | 225248 |
| 2024-07-25 | 23.73 | $72.33 | 510111 |
| 2024-07-24 | 24.28 | $73.16 | 354030 |
| 2024-07-23 | 22.71 | $73.78 | 210027 |
| 2024-07-22 | 21.06 | $71.67 | 168715 |
| 2024-07-19 | 19.65 | $70.05 | 162500 |
| 2024-07-18 | 18.45 | $69.48 | 136400 |
| 2024-07-17 | 16.98 | $71.08 | 203300 |
| 2024-07-16 | 14.90 | $71.33 | 308200 |
| 2024-07-15 | 12.90 | $68.87 | 290100 |
| 2024-07-12 | 11.17 | $67.77 | 180206 |
| 2024-07-11 | 9.61 | $67.17 | 268243 |
| 2024-07-10 | 7.99 | $63.87 | 103600 |
| 2024-07-09 | 7.53 | $62.47 | 180706 |
| 2024-07-08 | 7.33 | $62.51 | 132148 |
| 2024-07-05 | 7.29 | $61.23 | 140223 |
| 2024-07-03 | 7.42 | $62.17 | 73729 |
| 2024-07-02 | 7.38 | $61.86 | 193500 |
| 2024-07-01 | 7.44 | $62.24 | 152115 |
| 2024-06-28 | 7.39 | $62.08 | 495100 |
| 2024-06-27 | 7.50 | $61.12 | 117010 |
| 2024-06-26 | 7.76 | $59.61 | 150723 |
| 2024-06-25 | 7.67 | $60.72 | 108714 |
| 2024-06-24 | 8.04 | $62.40 | 268800 |
| 2024-06-21 | 8.19 | $61.47 | 333643 |
| 2024-06-20 | 8.54 | $61.98 | 115400 |
| 2024-06-18 | 8.73 | $62.22 | 275012 |
| 2024-06-17 | 8.93 | $61.65 | 147816 |
| 2024-06-14 | 9.25 | $61.52 | 88745 |
| 2024-06-13 | 9.48 | $61.78 | 122634 |
| 2024-06-12 | 9.76 | $61.39 | 233037 |
| 2024-06-11 | 10.07 | $60.07 | 160500 |
| 2024-06-10 | 9.40 | $60.67 | 180639 |
| 2024-06-07 | 8.93 | $61.47 | 68714 |
| 2024-06-06 | 8.79 | $62.31 | 141347 |
| 2024-06-05 | 8.83 | $63.07 | 124919 |
| 2024-06-04 | 9.03 | $62.64 | 107930 |
| 2024-06-03 | 8.96 | $63.19 | 164900 |
| 2024-05-31 | 8.98 | $63.31 | 153800 |
| 2024-05-30 | 9.24 | $63.53 | 323700 |
| 2024-05-29 | 9.51 | $63.05 | 132500 |
| 2024-05-28 | 9.62 | $64.28 | 97232 |
| 2024-05-24 | 9.90 | $64.52 | 132800 |
| 2024-05-23 | 10.19 | $63.38 | 145731 |
| 2024-05-22 | 10.56 | $64.67 | 193636 |
| 2024-05-21 | 10.21 | $66.29 | 148400 |
| 2024-05-20 | 9.75 | $64.89 | 99700 |
| 2024-05-17 | 9.77 | $64.65 | 129016 |
| 2024-05-16 | 9.55 | $64.39 | 129015 |
| 2024-05-15 | 9.61 | $64.24 | 118312 |
| 2024-05-14 | 9.68 | $63.33 | 134845 |
| 2024-05-13 | 9.99 | $63.00 | 117700 |
| 2024-05-10 | 10.44 | $63.26 | 121403 |
| 2024-05-09 | 10.80 | $63.86 | 149400 |
| 2024-05-08 | 11.18 | $62.43 | 119800 |
| 2024-05-07 | 11.68 | $63.46 | 134300 |
| 2024-05-06 | 12.09 | $63.02 | 131700 |
| 2024-05-03 | 12.52 | $63.11 | 77734 |
| 2024-05-02 | 13.16 | $62.40 | 116047 |
| 2024-05-01 | 13.50 | $61.70 | 202800 |
| 2024-04-30 | 13.89 | $62.01 | 134800 |
| 2024-04-29 | 14.41 | $63.12 | 169303 |
| 2024-04-26 | 15.14 | $62.45 | 160625 |
| 2024-04-25 | 15.54 | $61.64 | 318700 |
| 2024-04-24 | 15.97 | $62.95 | 162900 |
| 2024-04-23 | 16.63 | $63.60 | 180500 |
| 2024-04-22 | 17.32 | $62.44 | 270600 |
| 2024-04-19 | 17.96 | $60.52 | 215200 |
| 2024-04-18 | 18.01 | $59.20 | 140818 |
| 2024-04-17 | 17.48 | $58.64 | 157436 |
| 2024-04-16 | 16.87 | $58.83 | 145000 |
| 2024-04-15 | 16.29 | $59.51 | 185900 |
| 2024-04-12 | 15.72 | $59.99 | 173829 |
| 2024-04-11 | 15.27 | $60.41 | 306300 |
| 2024-04-10 | 14.81 | $59.62 | 323331 |
| 2024-04-09 | 14.45 | $64.17 | 149315 |
| 2024-04-08 | 15.12 | $64.29 | 92412 |
| 2024-04-05 | 15.75 | $63.49 | 140645 |
| 2024-04-04 | 16.55 | $63.50 | 197934 |
| 2024-04-03 | 17.40 | $64.13 | 255525 |
| 2024-04-02 | 18.01 | $63.28 | 243000 |
| 2024-04-01 | 17.41 | $64.03 | 232500 |
| 2024-03-28 | 16.49 | $65.06 | 701104 |
| 2024-03-27 | 15.52 | $62.79 | 140206 |
| 2024-03-26 | 15.20 | $61.44 | 115042 |
| 2024-03-25 | 15.18 | $61.50 | 204800 |
| 2024-03-22 | 15.02 | $62.39 | 258240 |
| 2024-03-21 | 14.66 | $63.02 | 244500 |
| 2024-03-20 | 14.28 | $61.27 | 204629 |
| 2024-03-19 | 14.59 | $59.77 | 140846 |
| 2024-03-18 | 15.04 | $59.33 | 260100 |
| 2024-03-15 | 15.51 | $60.62 | 1.2M |
| 2024-03-14 | 16.17 | $59.84 | 300123 |
| 2024-03-13 | 16.86 | $61.36 | 170907 |
| 2024-03-12 | 17.45 | $60.75 | 131434 |
| 2024-03-11 | 18.22 | $61.25 | 198400 |
| 2024-03-08 | 18.84 | $61.27 | 318126 |
| 2024-03-07 | 19.50 | $62.00 | 231710 |
| 2024-03-06 | 19.46 | $62.78 | 236500 |
| 2024-03-05 | 19.73 | $61.88 | 183736 |
| 2024-03-04 | 20.16 | $62.30 | 288300 |
| 2024-03-01 | 20.51 | $63.23 | 171900 |
| 2024-02-29 | 21.01 | $62.98 | 155810 |
| 2024-02-28 | 21.51 | $61.61 | 138300 |
| 2024-02-27 | 22.51 | $61.59 | 167900 |
| 2024-02-26 | 23.62 | $61.35 | 122328 |
| 2024-02-23 | 24.85 | $61.36 | 146306 |
| 2024-02-22 | 26.11 | $60.53 | 215748 |
| 2024-02-21 | 27.43 | $62.05 | 161300 |
| 2024-02-20 | 28.54 | $61.54 | 142032 |
| 2024-02-16 | 29.67 | $62.15 | 164010 |
| 2024-02-15 | 30.59 | $63.21 | 244600 |
| 2024-02-14 | 31.56 | $61.11 | 244506 |
| 2024-02-13 | 33.13 | $60.88 | 372700 |
| 2024-02-12 | 34.86 | $62.63 | 238700 |
| 2024-02-09 | 36.58 | $60.37 | 225900 |
| 2024-02-08 | 37.92 | $59.76 | 401300 |
| 2024-02-07 | 39.21 | $59.61 | 284600 |
| 2024-02-06 | 40.91 | $60.52 | 202800 |
| 2024-02-05 | 42.50 | $61.37 | 176700 |
| 2024-02-02 | 43.45 | $62.32 | 104720 |
| 2024-02-01 | 44.13 | $62.34 | 128800 |
| 2024-01-31 | 44.92 | $61.66 | 231722 |
| 2024-01-30 | 45.33 | $63.42 | 97920 |
| 2024-01-29 | 44.76 | $63.50 | 122600 |
| 2024-01-26 | 44.22 | $62.21 | 106019 |
| 2024-01-25 | 43.86 | $61.54 | 210900 |
| 2024-01-24 | 43.60 | $61.16 | 250600 |
| 2024-01-23 | 43.45 | $60.35 | 201756 |
| 2024-01-22 | 43.40 | $60.41 | 224200 |
| 2024-01-19 | 43.47 | $58.86 | 190339 |
| 2024-01-18 | 44.01 | $57.49 | 361724 |
| 2024-01-17 | 44.83 | $57.29 | 199847 |
| 2024-01-16 | 45.83 | $57.85 | 145800 |
| 2024-01-12 | 46.63 | $58.27 | 209700 |
| 2024-01-11 | 47.30 | $57.95 | 226100 |
| 2024-01-10 | 48.16 | $57.91 | 278837 |
| 2024-01-09 | 48.72 | $58.74 | 151400 |
| 2024-01-08 | 48.66 | $59.35 | 171800 |
| 2024-01-05 | 48.59 | $58.13 | 225123 |
| 2024-01-04 | 48.76 | $57.78 | 187303 |
| 2024-01-03 | 49.06 | $57.38 | 349900 |
| 2024-01-02 | 49.39 | $58.01 | 227400 |
| 2023-12-29 | 49.20 | $58.75 | 173900 |
| 2023-12-28 | 48.35 | $59.41 | 141300 |
| 2023-12-27 | 47.20 | $59.56 | 114000 |
| 2023-12-26 | 45.96 | $59.16 | 105026 |
| 2023-12-22 | 44.74 | $58.25 | 164300 |
| 2023-12-21 | 43.50 | $57.80 | 147725 |
| 2023-12-20 | 42.35 | $57.01 | 504328 |
| 2023-12-19 | 41.11 | $56.96 | 273000 |
| 2023-12-18 | 40.00 | $55.65 | 167400 |
| 2023-12-15 | 38.89 | $56.44 | 626300 |
| 2023-12-14 | 37.17 | $57.04 | 319000 |
| 2023-12-13 | 35.36 | $55.28 | 500014 |
| 2023-12-12 | 33.65 | $54.04 | 1.1M |
| 2023-12-11 | 32.01 | $53.94 | 218400 |
| 2023-12-08 | 30.37 | $53.77 | 164225 |
| 2023-12-07 | 28.71 | $53.38 | 294746 |
| 2023-12-06 | 27.01 | $52.59 | 253000 |
| 2023-12-05 | 25.24 | $52.37 | 173909 |
| 2023-12-04 | 23.46 | $52.67 | 378532 |
| 2023-12-01 | 21.58 | $47.93 | 112400 |
| 2023-11-30 | 20.79 | $47.25 | 157305 |
| 2023-11-29 | 20.24 | $46.75 | 166301 |
| 2023-11-28 | 19.48 | $47.18 | 144200 |
| 2023-11-27 | 18.82 | $47.21 | 160244 |
| 2023-11-24 | 18.18 | $45.84 | 26100 |
| 2023-11-22 | 17.99 | $45.50 | 109300 |
| 2023-11-21 | 18.04 | $45.17 | 76600 |
| 2023-11-20 | 18.09 | $45.72 | 110000 |
| 2023-11-17 | 18.05 | $45.63 | 142700 |
| 2023-11-16 | 17.98 | $45.19 | 142300 |
| 2023-11-15 | 17.91 | $45.79 | 127200 |
| 2023-11-14 | 17.70 | $45.66 | 184300 |
| 2023-11-13 | 17.51 | $44.10 | 121102 |
| 2023-11-10 | 17.86 | $44.79 | 96500 |
| 2023-11-09 | 18.15 | $44.51 | 103000 |
| 2023-11-08 | 18.45 | $44.86 | 152533 |
| 2023-11-07 | 18.66 | $44.68 | 149408 |
| 2023-11-06 | 18.74 | $45.84 | 115600 |
| 2023-11-03 | 18.29 | $46.97 | 179549 |
| 2023-11-02 | 17.51 | $45.44 | 154400 |
| 2023-11-01 | 17.26 | $44.78 | 116300 |
| 2023-10-31 | 17.27 | $43.67 | 138117 |
| 2023-10-30 | 17.61 | $42.88 | 145200 |
| 2023-10-27 | 18.20 | $42.79 | 316345 |
| 2023-10-26 | 18.81 | $42.56 | 420300 |
| 2023-10-25 | 19.73 | $39.01 | 257404 |
| 2023-10-24 | 18.93 | $39.47 | 140140 |
| 2023-10-23 | 18.25 | $39.60 | 276708 |
| 2023-10-20 | 17.44 | $39.61 | 218131 |
| 2023-10-19 | 16.76 | $40.18 | 381000 |
| 2023-10-18 | 16.17 | $41.91 | 115901 |
| 2023-10-17 | 16.23 | $42.42 | 163000 |
| 2023-10-16 | 16.52 | $42.43 | 127733 |
| 2023-10-13 | 16.21 | $41.61 | 120736 |
| 2023-10-12 | 15.87 | $41.79 | 129613 |
| 2023-10-11 | 15.18 | $42.10 | 148300 |
| 2023-10-10 | 14.73 | $41.96 | 120300 |
| 2023-10-09 | 14.32 | $42.34 | 144000 |
| 2023-10-06 | 13.98 | $42.51 | 172000 |
| 2023-10-05 | 13.63 | $42.36 | 136100 |
| 2023-10-04 | 13.25 | $42.00 | 324232 |
| 2023-10-03 | 12.36 | $41.79 | 301600 |
| 2023-10-02 | 11.43 | $42.08 | 206600 |
| 2023-09-29 | 10.46 | $43.80 | 128000 |
| 2023-09-28 | 10.38 | $44.86 | 200406 |
| 2023-09-27 | 10.76 | $44.50 | 135633 |
| 2023-09-26 | 11.16 | $44.45 | 225500 |
| 2023-09-25 | 11.41 | $44.37 | 112715 |
| 2023-09-22 | 11.53 | $44.05 | 170300 |
| 2023-09-21 | 11.66 | $44.36 | 118000 |
| 2023-09-20 | 12.11 | $44.94 | 180100 |
| 2023-09-19 | 12.58 | $45.89 | 212213 |
| 2023-09-18 | 12.86 | $45.30 | 118100 |
| 2023-09-15 | 13.16 | $45.21 | 472900 |
| 2023-09-14 | 13.62 | $45.98 | 117137 |
| 2023-09-13 | 13.91 | $45.36 | 105957 |
| 2023-09-12 | 14.29 | $45.82 | 114400 |
| 2023-09-11 | 14.39 | $45.79 | 175200 |
| 2023-09-08 | 15.04 | $45.19 | 206121 |
| 2023-09-07 | 15.71 | $46.27 | 231234 |
| 2023-09-06 | 16.10 | $46.39 | 168900 |
| 2023-09-05 | 16.34 | $46.42 | 171515 |
| 2023-09-01 | 16.48 | $47.82 | 119410 |
| 2023-08-31 | 16.08 | $46.32 | 110215 |
| 2023-08-30 | 16.46 | $46.21 | 79406 |
| 2023-08-29 | 16.78 | $46.21 | 101715 |
| 2023-08-28 | 17.24 | $45.81 | 133700 |
| 2023-08-25 | 17.77 | $44.45 | 138722 |
| 2023-08-24 | 18.67 | $45.28 | 111849 |
| 2023-08-23 | 19.62 | $44.80 | 100100 |
| 2023-08-22 | 20.37 | $44.47 | 120938 |
| 2023-08-21 | 21.15 | $44.87 | 107700 |
| 2023-08-18 | 21.98 | $45.32 | 208800 |
| 2023-08-17 | 22.93 | $46.58 | 237838 |
| 2023-08-16 | 23.59 | $45.83 | 197900 |
| 2023-08-15 | 24.53 | $45.12 | 205219 |
| 2023-08-14 | 25.52 | $46.35 | 197203 |
| 2023-08-11 | 25.92 | $47.14 | 196309 |
| 2023-08-10 | 26.13 | $47.00 | 121100 |
| 2023-08-09 | 26.14 | $47.93 | 91400 |
| 2023-08-08 | 25.60 | $48.21 | 68725 |
| 2023-08-07 | 25.04 | $48.37 | 105900 |
| 2023-08-04 | 24.26 | $47.58 | 152900 |
| 2023-08-03 | 23.67 | $46.73 | 112143 |
| 2023-08-02 | 23.28 | $47.26 | 103400 |
| 2023-08-01 | 22.30 | $47.29 | 154900 |
| 2023-07-31 | 21.25 | $47.13 | 96945 |
| 2023-07-28 | 20.25 | $46.92 | 133708 |
| 2023-07-27 | 19.20 | $47.07 | 258924 |
| 2023-07-26 | 17.79 | $46.89 | 177000 |
| 2023-07-25 | 17.10 | $46.26 | 249609 |
| 2023-07-24 | 16.11 | $46.65 | 153900 |
| 2023-07-21 | 15.15 | $45.70 | 176130 |
| 2023-07-20 | 14.58 | $45.36 | 148733 |
| 2023-07-19 | 14.11 | $44.88 | 100437 |
| 2023-07-18 | 13.79 | $43.89 | 178905 |
| 2023-07-17 | 13.74 | $43.18 | 144441 |
| 2023-07-14 | 13.95 | $42.87 | 114900 |
| 2023-07-13 | 14.16 | $43.91 | 228000 |
| 2023-07-12 | 14.42 | $41.83 | 99200 |
| 2023-07-11 | 14.74 | $40.88 | 136600 |
| 2023-07-10 | 14.54 | $40.66 | 131226 |
| 2023-07-07 | 14.33 | $40.67 | 133310 |
| 2023-07-06 | 14.08 | $40.14 | 108600 |
| 2023-07-05 | 13.55 | $41.01 | 146700 |
| 2023-07-03 | 13.36 | $41.54 | 68348 |
| 2023-06-30 | 13.15 | $41.14 | 204800 |
| 2023-06-29 | 12.64 | $40.96 | 290100 |
| 2023-06-28 | 12.05 | $40.94 | 214524 |
| 2023-06-27 | 11.46 | $41.05 | 314100 |
| 2023-06-26 | 10.82 | $41.93 | 251345 |
| 2023-06-23 | 10.63 | $41.19 | 594717 |
| 2023-06-22 | 10.43 | $43.08 | 113500 |
| 2023-06-21 | 10.77 | $43.54 | 151800 |
| 2023-06-20 | 11.31 | $43.60 | 141600 |
| 2023-06-16 | 11.88 | $43.23 | 390809 |
| 2023-06-15 | 12.29 | $42.66 | 124186 |
| 2023-06-14 | 12.40 | $41.98 | 142400 |
| 2023-06-13 | 12.51 | $43.30 | 139200 |
| 2023-06-12 | 13.13 | $43.20 | 145900 |
| 2023-06-09 | 13.58 | $43.55 | 136008 |
| 2023-06-08 | 14.22 | $43.73 | 199726 |
| 2023-06-07 | 14.88 | $44.49 | 397328 |
| 2023-06-06 | 15.15 | $44.30 | 206110 |
| 2023-06-05 | 15.62 | $43.74 | 199767 |
| 2023-06-02 | 16.34 | $44.92 | 255400 |
| 2023-06-01 | 15.92 | $44.63 | 164400 |
| 2023-05-31 | 15.88 | $44.84 | 248100 |
| 2023-05-30 | 15.54 | $46.12 | 143400 |
| 2023-05-26 | 15.18 | $44.91 | 130942 |
| 2023-05-25 | 15.03 | $44.47 | 151100 |
| 2023-05-24 | 15.26 | $44.16 | 123800 |
| 2023-05-23 | 15.63 | $43.96 | 125500 |
| 2023-05-22 | 16.01 | $43.31 | 122600 |
| 2023-05-19 | 16.84 | $43.69 | 156441 |
| 2023-05-18 | 17.33 | $44.24 | 132038 |
| 2023-05-17 | 18.07 | $43.65 | 127917 |
| 2023-05-16 | 18.93 | $43.11 | 136717 |
| 2023-05-15 | 19.67 | $43.17 | 139425 |
| 2023-05-12 | 20.38 | $42.63 | 106738 |
| 2023-05-11 | 20.94 | $42.53 | 183700 |
| 2023-05-10 | 21.40 | $42.54 | 103014 |
| 2023-05-09 | 21.93 | $42.35 | 138906 |
| 2023-05-08 | 22.36 | $42.25 | 210830 |
| 2023-05-05 | 22.61 | $42.05 | 203523 |
| 2023-05-04 | 22.88 | $40.76 | 363300 |
| 2023-05-03 | 22.70 | $41.88 | 244600 |
| 2023-05-02 | 22.83 | $41.41 | 340609 |
| 2023-05-01 | 22.31 | $41.57 | 249800 |
| 2023-04-28 | 22.24 | $41.65 | 228000 |
| 2023-04-27 | 22.03 | $41.15 | 443400 |
| 2023-04-26 | 21.33 | $40.30 | 227900 |
| 2023-04-25 | 21.46 | $39.91 | 112800 |
| 2023-04-24 | 21.79 | $40.91 | 122349 |
| 2023-04-21 | 22.52 | $41.40 | 154600 |
| 2023-04-20 | 23.20 | $41.14 | 135901 |
| 2023-04-19 | 24.02 | $41.18 | 195300 |
| 2023-04-18 | 24.89 | $41.42 | 180500 |
| 2023-04-17 | 26.14 | $41.62 | 136100 |
| 2023-04-14 | 27.32 | $41.21 | 193300 |
| 2023-04-13 | 28.58 | $41.55 | 237000 |
| 2023-04-12 | 29.85 | $41.00 | 187331 |
| 2023-04-11 | 30.86 | $39.93 | 101100 |
| 2023-04-10 | 31.54 | $39.41 | 186034 |
| 2023-04-06 | 32.05 | $39.37 | 101300 |
| 2023-04-05 | 32.38 | $38.91 | 134800 |
| 2023-04-04 | 32.62 | $39.02 | 197700 |
| 2023-04-03 | 32.88 | $39.73 | 177842 |
| 2023-03-31 | 33.39 | $40.35 | 208816 |
| 2023-03-30 | 33.79 | $39.47 | 193628 |
| 2023-03-29 | 34.03 | $39.15 | 260200 |
| 2023-03-28 | 34.09 | $39.08 | 186700 |
| 2023-03-27 | 33.99 | $39.24 | 207300 |
| 2023-03-24 | 34.01 | $38.72 | 205200 |
| 2023-03-23 | 33.59 | $37.84 | 219700 |
| 2023-03-22 | 33.32 | $38.41 | 289747 |
| 2023-03-21 | 33.16 | $39.36 | 398743 |
| 2023-03-20 | 33.00 | $37.93 | 381700 |
| 2023-03-17 | 32.26 | $36.38 | 1.2M |
| 2023-03-16 | 31.42 | $37.97 | 256100 |
| 2023-03-15 | 30.80 | $38.65 | 282110 |
| 2023-03-14 | 29.95 | $38.26 | 343200 |
| 2023-03-13 | 29.27 | $38.07 | 507146 |
| 2023-03-10 | 28.24 | $39.51 | 281022 |
| 2023-03-09 | 27.59 | $40.25 | 301200 |
| 2023-03-08 | 27.27 | $40.89 | 307500 |
| 2023-03-07 | 26.92 | $40.07 | 211123 |
| 2023-03-06 | 26.15 | $40.18 | 195634 |
| 2023-03-03 | 25.49 | $41.06 | 239500 |
| 2023-03-02 | 24.95 | $41.32 | 176600 |
| 2023-03-01 | 24.38 | $42.49 | 270336 |
| 2023-02-28 | 24.07 | $42.49 | 399000 |
| 2023-02-27 | 23.86 | $43.11 | 105700 |
| 2023-02-24 | 23.74 | $42.62 | 165240 |
| 2023-02-23 | 23.37 | $43.24 | 442600 |
| 2023-02-22 | 23.00 | $43.73 | 398400 |
| 2023-02-21 | 22.94 | $43.95 | 397028 |
| 2023-02-17 | 22.92 | $45.68 | 237419 |
| 2023-02-16 | 23.12 | $45.22 | 162130 |
| 2023-02-15 | 23.47 | $46.52 | 161900 |
| 2023-02-14 | 24.02 | $46.51 | 227738 |
| 2023-02-13 | 24.61 | $46.61 | 333100 |
| 2023-02-10 | 25.37 | $46.44 | 390921 |
| 2023-02-09 | 25.59 | $44.59 | 1.1M |
| 2023-02-08 | 25.83 | $50.19 | 209336 |
| 2023-02-07 | 25.37 | $50.73 | 181200 |
| 2023-02-06 | 24.89 | $50.81 | 244029 |
| 2023-02-03 | 23.98 | $51.51 | 246712 |
| 2023-02-02 | 23.02 | $50.97 | 255711 |
| 2023-02-01 | 22.03 | $49.61 | 401535 |
| 2023-01-31 | 21.45 | $47.77 | 199640 |
| 2023-01-30 | 21.33 | $46.64 | 202543 |
| 2023-01-27 | 21.34 | $47.76 | 192924 |
| 2023-01-26 | 21.02 | $47.79 | 177000 |
| 2023-01-25 | 20.36 | $48.00 | 468844 |
| 2023-01-24 | 19.78 | $47.05 | 180800 |
| 2023-01-23 | 18.98 | $47.32 | 346611 |
| 2023-01-20 | 18.26 | $46.35 | 330930 |
| 2023-01-19 | 17.76 | $45.88 | 286000 |
| 2023-01-18 | 17.38 | $46.00 | 318229 |
| 2023-01-17 | 16.44 | $45.95 | 127300 |
| 2023-01-13 | 15.75 | $46.49 | 312000 |
| 2023-01-12 | 14.67 | $47.03 | 159200 |
| 2023-01-11 | 13.52 | $46.18 | 196204 |
| 2023-01-10 | 12.71 | $45.40 | 153129 |
| 2023-01-09 | 12.15 | $44.94 | 180137 |
| 2023-01-06 | 11.49 | $45.81 | 130100 |
| 2023-01-05 | 10.93 | $44.03 | 144000 |
| 2023-01-04 | 10.79 | $45.02 | 225938 |
| 2023-01-03 | 10.63 | $43.63 | 193700 |
| 2022-12-30 | 10.74 | $42.73 | 151918 |
| 2022-12-29 | 11.13 | $43.21 | 197729 |
| 2022-12-28 | 11.53 | $41.58 | 177734 |
| 2022-12-27 | 11.92 | $42.93 | 126500 |
| 2022-12-23 | 12.41 | $42.31 | 76405 |
| 2022-12-22 | 12.68 | $42.27 | 152300 |
| 2022-12-21 | 12.97 | $43.25 | 185927 |
| 2022-12-20 | 13.58 | $42.22 | 269230 |
| 2022-12-19 | 13.92 | $41.61 | 273710 |
| 2022-12-16 | 14.28 | $42.43 | 1.0M |
| 2022-12-15 | 15.02 | $42.31 | 380900 |
| 2022-12-14 | 15.78 | $44.20 | 272700 |
| 2022-12-13 | 15.67 | $43.95 | 603407 |
| 2022-12-12 | 15.56 | $43.86 | 221907 |
| 2022-12-09 | 16.16 | $42.88 | 144119 |
| 2022-12-08 | 16.64 | $43.08 | 132942 |
| 2022-12-07 | 17.15 | $43.03 | 187633 |
| 2022-12-06 | 17.74 | $42.99 | 157000 |
| 2022-12-05 | 18.61 | $42.66 | 211836 |
| 2022-12-02 | 19.53 | $42.42 | 180800 |
| 2022-12-01 | 20.37 | $44.32 | 182000 |
| 2022-11-30 | 20.57 | $44.26 | 226600 |
| 2022-11-29 | 20.87 | $43.08 | 135600 |
| 2022-11-28 | 21.50 | $42.69 | 223500 |
| 2022-11-25 | 22.07 | $43.62 | 140100 |
| 2022-11-23 | 22.68 | $41.68 | 164331 |
| 2022-11-22 | 23.87 | $41.31 | 145200 |
| 2022-11-21 | 24.99 | $41.16 | 166803 |
| 2022-11-18 | 26.16 | $40.71 | 296335 |
| 2022-11-17 | 27.07 | $39.98 | 149611 |
| 2022-11-16 | 27.92 | $39.94 | 164000 |
| 2022-11-15 | 28.65 | $40.41 | 145900 |
| 2022-11-14 | 29.54 | $39.66 | 167800 |
| 2022-11-11 | 30.47 | $40.87 | 143100 |
| 2022-11-10 | 31.45 | $39.05 | 288509 |
| 2022-11-09 | 31.88 | $36.78 | 100400 |
| 2022-11-08 | 31.28 | $36.55 | 180237 |
| 2022-11-07 | 30.65 | $36.56 | 116836 |
| 2022-11-04 | 29.82 | $36.75 | 125400 |
| 2022-11-03 | 29.00 | $36.46 | 170935 |
| 2022-11-02 | 28.14 | $38.02 | 195600 |
| 2022-11-01 | 27.53 | $38.65 | 177308 |
| 2022-10-31 | 26.98 | $38.96 | 205938 |
| 2022-10-28 | 26.52 | $40.07 | 200700 |
| 2022-10-27 | 26.03 | $40.05 | 300200 |
| 2022-10-26 | 25.67 | $43.23 | 139200 |
| 2022-10-25 | 26.07 | $42.93 | 89434 |
| 2022-10-24 | 26.18 | $41.60 | 88634 |
| 2022-10-21 | 25.72 | $40.97 | 114300 |
| 2022-10-20 | 25.17 | $41.13 | 110832 |
| 2022-10-19 | 24.64 | $41.62 | 199100 |
| 2022-10-18 | 24.08 | $43.13 | 149200 |
| 2022-10-17 | 23.93 | $43.58 | 110000 |
| 2022-10-14 | 23.91 | $42.95 | 130700 |
| 2022-10-13 | 23.88 | $44.05 | 135707 |
| 2022-10-12 | 23.86 | $42.45 | 119530 |
| 2022-10-11 | 23.27 | $43.12 | 150200 |
| 2022-10-10 | 22.85 | $43.39 | 110343 |
| 2022-10-07 | 22.52 | $43.84 | 188000 |
| 2022-10-06 | 22.27 | $45.41 | 94200 |
| 2022-10-05 | 22.27 | $45.44 | 111800 |
| 2022-10-04 | 22.26 | $46.79 | 114900 |
| 2022-10-03 | 22.46 | $44.50 | 128200 |
| 2022-09-30 | 21.68 | $43.64 | 158026 |
| 2022-09-29 | 20.89 | $43.73 | 135747 |
| 2022-09-28 | 19.78 | $43.82 | 220400 |
| 2022-09-27 | 18.65 | $42.77 | 168200 |
| 2022-09-26 | 17.45 | $43.04 | 269800 |
| 2022-09-23 | 16.10 | $43.91 | 342906 |
| 2022-09-22 | 14.82 | $45.65 | 203915 |
| 2022-09-21 | 13.85 | $48.64 | 111023 |
| 2022-09-20 | 13.45 | $47.74 | 178600 |
| 2022-09-19 | 12.71 | $49.18 | 134900 |
| 2022-09-16 | 12.45 | $49.69 | 279900 |
| 2022-09-15 | 12.16 | $49.02 | 148327 |
| 2022-09-14 | 11.75 | $48.16 | 199100 |
| 2022-09-13 | 11.32 | $51.04 | 129700 |
| 2022-09-12 | 11.54 | $54.19 | 96100 |
| 2022-09-09 | 11.44 | $53.67 | 83100 |
| 2022-09-08 | 11.60 | $52.46 | 145231 |
| 2022-09-07 | 12.12 | $51.69 | 171109 |
| 2022-09-06 | 12.39 | $51.06 | 233300 |
| 2022-09-02 | 12.69 | $51.74 | 127236 |
| 2022-09-01 | 13.17 | $50.12 | 105700 |
| 2022-08-31 | 12.82 | $50.64 | 106730 |
| 2022-08-30 | 12.73 | $51.87 | 69500 |
| 2022-08-29 | 13.06 | $52.25 | 61100 |
| 2022-08-26 | 13.63 | $53.24 | 74138 |
| 2022-08-25 | 14.16 | $54.37 | 71444 |
| 2022-08-24 | 14.71 | $52.92 | 65200 |
| 2022-08-23 | 15.46 | $53.84 | 84700 |
| 2022-08-22 | 15.84 | $53.66 | 98900 |
| 2022-08-19 | 16.26 | $55.31 | 135925 |
| 2022-08-18 | 15.91 | $55.77 | 81137 |
| 2022-08-17 | 15.54 | $54.39 | 85745 |
| 2022-08-16 | 15.43 | $54.75 | 98806 |
| 2022-08-15 | 15.30 | $54.68 | 96400 |
| 2022-08-12 | 15.00 | $55.43 | 112834 |
| 2022-08-11 | 14.68 | $54.67 | 87614 |
| 2022-08-10 | 14.52 | $53.81 | 111424 |
| 2022-08-09 | 14.53 | $52.70 | 114300 |
| 2022-08-08 | 14.96 | $53.07 | 95300 |
| 2022-08-05 | 15.07 | $52.83 | 69431 |
| 2022-08-04 | 15.38 | $52.93 | 121100 |
| 2022-08-03 | 15.74 | $52.22 | 112410 |
| 2022-08-02 | 16.31 | $52.31 | 81332 |
| 2022-08-01 | 16.54 | $54.53 | 100800 |
| 2022-07-29 | 16.03 | $54.65 | 174820 |
| 2022-07-28 | 15.50 | $53.77 | 134400 |
| 2022-07-27 | 15.16 | $52.65 | 110400 |
| 2022-07-26 | 15.36 | $51.65 | 97400 |
| 2022-07-25 | 15.90 | $51.71 | 82500 |
| 2022-07-22 | 16.47 | $51.04 | 94400 |
| 2022-07-21 | 17.06 | $51.47 | 62207 |
| 2022-07-20 | 17.92 | $51.54 | 132900 |
| 2022-07-19 | 18.82 | $51.13 | 157700 |
| 2022-07-18 | 19.76 | $48.81 | 135415 |
| 2022-07-15 | 20.26 | $49.76 | 114100 |
| 2022-07-14 | 20.98 | $49.14 | 124000 |
| 2022-07-13 | 21.35 | $49.88 | 216900 |
| 2022-07-12 | 22.01 | $50.61 | 108919 |
| 2022-07-11 | 23.08 | $50.18 | 81631 |
| 2022-07-08 | 23.59 | $49.81 | 97400 |
| 2022-07-07 | 24.12 | $50.32 | 167100 |
| 2022-07-06 | 24.89 | $50.46 | 114400 |
| 2022-07-05 | 25.79 | $52.29 | 186000 |
| 2022-07-01 | 26.73 | $51.35 | 214200 |
| 2022-06-30 | 27.39 | $49.75 | 159634 |
| 2022-06-29 | 27.77 | $49.22 | 189338 |
| 2022-06-28 | 27.84 | $48.76 | 159700 |
| 2022-06-27 | 28.00 | $49.90 | 120302 |
| 2022-06-24 | 28.31 | $49.50 | 257200 |
| 2022-06-23 | 28.45 | $48.40 | 130129 |
| 2022-06-22 | 27.95 | $47.37 | 176700 |
| 2022-06-21 | 27.11 | $46.81 | 121700 |
| 2022-06-17 | 26.33 | $47.24 | 300400 |
| 2022-06-16 | 25.32 | $45.91 | 259835 |
| 2022-06-15 | 24.27 | $48.64 | 237500 |
| 2022-06-14 | 23.49 | $49.48 | 218100 |
| 2022-06-13 | 22.50 | $48.50 | 120600 |
| 2022-06-10 | 21.52 | $51.77 | 101744 |
| 2022-06-09 | 21.11 | $53.29 | 128100 |
| 2022-06-08 | 21.08 | $54.74 | 73719 |
| 2022-06-07 | 21.43 | $56.51 | 116147 |
| 2022-06-06 | 22.18 | $56.39 | 98344 |
| 2022-06-03 | 22.99 | $56.17 | 282107 |
| 2022-06-02 | 23.51 | $55.93 | 133418 |
| 2022-06-01 | 24.07 | $54.87 | 95135 |
| 2022-05-31 | 24.47 | $55.49 | 164800 |
| 2022-05-27 | 24.89 | $55.84 | 82000 |
| 2022-05-26 | 25.67 | $56.33 | 116900 |
| 2022-05-25 | 26.50 | $56.29 | 111800 |
| 2022-05-24 | 27.19 | $55.22 | 149814 |
| 2022-05-23 | 27.64 | $55.80 | 119500 |
| 2022-05-20 | 28.60 | $55.85 | 181915 |
| 2022-05-19 | 29.62 | $56.59 | 187900 |
| 2022-05-18 | 31.02 | $56.56 | 176931 |
| 2022-05-17 | 32.57 | $58.45 | 175700 |
| 2022-05-16 | 34.07 | $56.12 | 132800 |
| 2022-05-13 | 35.50 | $56.17 | 126317 |
| 2022-05-12 | 37.00 | $55.87 | 151824 |
| 2022-05-11 | 38.06 | $55.19 | 131612 |
| 2022-05-10 | 39.18 | $54.60 | 244132 |
| 2022-05-09 | 40.36 | $57.18 | 391400 |
| 2022-05-06 | 42.02 | $56.60 | 184126 |
| 2022-05-05 | 43.16 | $55.82 | 270200 |
| 2022-05-04 | 44.37 | $57.30 | 306738 |
| 2022-05-03 | 45.66 | $53.76 | 285200 |
| 2022-05-02 | 45.76 | $51.45 | 246465 |
| 2022-04-29 | 45.04 | $51.60 | 335900 |
| 2022-04-28 | 44.33 | $51.42 | 306830 |
| 2022-04-27 | 43.58 | $50.44 | 247400 |
| 2022-04-26 | 42.92 | $50.82 | 206317 |
| 2022-04-25 | 42.28 | $51.27 | 237349 |
| 2022-04-22 | 41.60 | $51.26 | 304700 |
| 2022-04-21 | 41.05 | $53.08 | 166900 |
| 2022-04-20 | 40.66 | $54.17 | 195400 |
| 2022-04-19 | 40.40 | $53.32 | 152028 |
| 2022-04-18 | 39.56 | $52.80 | 170226 |
| 2022-04-14 | 38.36 | $51.95 | 188349 |
| 2022-04-13 | 37.14 | $53.31 | 276321 |
| 2022-04-12 | 35.90 | $53.73 | 254400 |
| 2022-04-11 | 34.63 | $55.55 | 173624 |
| 2022-04-08 | 33.61 | $56.10 | 265913 |
| 2022-04-07 | 32.28 | $56.66 | 221536 |
| 2022-04-06 | 31.05 | $57.25 | 471150 |
| 2022-04-05 | 29.85 | $58.36 | 162207 |
| 2022-04-04 | 28.79 | $60.65 | 112008 |
| 2022-04-01 | 27.87 | $60.81 | 222904 |
| 2022-03-31 | 26.91 | $60.61 | 154900 |
| 2022-03-30 | 26.10 | $62.75 | 115530 |
| 2022-03-29 | 25.65 | $64.56 | 165000 |
| 2022-03-28 | 25.46 | $63.48 | 156600 |
| 2022-03-25 | 25.04 | $64.78 | 98500 |
| 2022-03-24 | 24.89 | $64.37 | 104407 |
| 2022-03-23 | 24.75 | $65.35 | 130000 |
| 2022-03-22 | 24.81 | $67.52 | 158213 |
| 2022-03-21 | 25.35 | $67.80 | 107300 |
| 2022-03-18 | 26.03 | $68.66 | 294200 |
| 2022-03-17 | 26.46 | $68.52 | 101809 |
| 2022-03-16 | 27.00 | $67.05 | 93600 |
| 2022-03-15 | 27.42 | $67.17 | 157200 |
| 2022-03-14 | 27.52 | $65.49 | 101500 |
| 2022-03-11 | 27.11 | $65.58 | 77300 |
| 2022-03-10 | 26.88 | $65.89 | 118802 |
| 2022-03-09 | 26.28 | $64.40 | 127200 |
| 2022-03-08 | 25.75 | $63.64 | 107500 |
| 2022-03-07 | 25.13 | $64.03 | 98303 |
| 2022-03-04 | 24.55 | $65.89 | 214611 |
| 2022-03-03 | 23.93 | $65.73 | 314100 |
| 2022-03-02 | 23.54 | $65.98 | 163917 |
| 2022-03-01 | 23.12 | $65.63 | 200428 |
| 2022-02-28 | 22.69 | $67.88 | 217600 |
| 2022-02-25 | 22.39 | $67.40 | 161434 |
| 2022-02-24 | 21.99 | $65.78 | 239300 |
| 2022-02-23 | 20.84 | $64.37 | 133942 |
| 2022-02-22 | 20.02 | $65.81 | 148306 |
| 2022-02-18 | 19.23 | $65.62 | 181039 |
| 2022-02-17 | 18.51 | $65.43 | 132300 |
| 2022-02-16 | 17.78 | $67.69 | 83800 |
| 2022-02-15 | 17.39 | $68.41 | 228600 |
| 2022-02-14 | 16.98 | $67.08 | 271804 |
| 2022-02-11 | 16.55 | $69.67 | 234325 |
| 2022-02-10 | 16.40 | $70.46 | 493802 |
| 2022-02-09 | 16.32 | $74.37 | 115440 |
| 2022-02-08 | 16.95 | $73.55 | 91200 |
| 2022-02-07 | 17.79 | $72.51 | 159900 |
| 2022-02-04 | 18.72 | $73.61 | 168600 |
| 2022-02-03 | 19.59 | $74.12 | 148015 |
| 2022-02-02 | 20.59 | $73.51 | 175718 |
| 2022-02-01 | 21.47 | $71.20 | 157400 |
| 2022-01-31 | 21.89 | $71.43 | 216009 |
| 2022-01-28 | 22.27 | $69.08 | 138300 |
| 2022-01-27 | 21.92 | $67.78 | 190300 |
| 2022-01-26 | 21.70 | $68.19 | 136535 |
| 2022-01-25 | 21.47 | $68.36 | 147518 |
| 2022-01-24 | 20.64 | $69.35 | 178600 |
| 2022-01-21 | 19.77 | $68.64 | 243300 |
| 2022-01-20 | 19.19 | $70.61 | 125300 |
| 2022-01-19 | 18.89 | $72.27 | 165601 |
| 2022-01-18 | 19.02 | $74.83 | 156500 |
| 2022-01-14 | 19.82 | $77.67 | 150100 |
| 2022-01-13 | 20.42 | $78.43 | 133900 |
| 2022-01-12 | 20.41 | $78.54 | 144400 |
| 2022-01-11 | 20.37 | $79.25 | 200100 |
| 2022-01-10 | 20.62 | $77.82 | 132515 |
| 2022-01-07 | 21.39 | $77.79 | 152802 |
| 2022-01-06 | 22.13 | $78.64 | 102247 |
| 2022-01-05 | 22.81 | $78.13 | 102800 |
| 2022-01-04 | 23.33 | $78.82 | 135509 |
| 2022-01-03 | 24.05 | $78.38 | 139523 |
| 2021-12-31 | 24.80 | $79.73 | 73200 |
| 2021-12-30 | 24.97 | $80.14 | 118937 |
| 2021-12-29 | 25.16 | $80.18 | 91100 |
| 2021-12-28 | 25.45 | $79.53 | 84001 |
| 2021-12-27 | 25.68 | $79.44 | 87224 |
| 2021-12-23 | 26.28 | $78.08 | 178236 |
| 2021-12-22 | 26.63 | $77.82 | 216606 |
| 2021-12-21 | 27.29 | $77.12 | 336600 |
| 2021-12-20 | 28.18 | $73.74 | 550912 |
| 2021-12-17 | 29.50 | $75.24 | 769896 |
| 2021-12-16 | 30.81 | $76.03 | 233127 |
| 2021-12-15 | 31.78 | $75.16 | 326931 |
| 2021-12-14 | 32.85 | $74.78 | 206700 |
| 2021-12-13 | 33.90 | $75.33 | 160020 |
| 2021-12-10 | 35.04 | $74.29 | 88100 |
| 2021-12-09 | 36.44 | $74.93 | 82119 |
| 2021-12-08 | 37.79 | $76.25 | 82217 |
| 2021-12-07 | 38.79 | $75.62 | 115300 |
| 2021-12-06 | 40.09 | $74.44 | 110700 |
| 2021-12-03 | 41.54 | $73.38 | 287632 |
| 2021-12-02 | 43.32 | $74.30 | 101018 |
| 2021-12-01 | 45.18 | $71.87 | 169636 |
| 2021-11-30 | 47.26 | $71.22 | 172500 |
| 2021-11-29 | 49.63 | $72.85 | 226846 |
| 2021-11-26 | 51.79 | $76.27 | 109607 |
| 2021-11-24 | 53.48 | $77.68 | 60000 |
| 2021-11-23 | 53.85 | $78.74 | 137600 |
| 2021-11-22 | 54.23 | $78.29 | 124500 |
| 2021-11-19 | 54.50 | $77.93 | 176600 |
| 2021-11-18 | 54.86 | $77.74 | 151446 |
| 2021-11-17 | 55.39 | $76.68 | 166418 |
| 2021-11-16 | 56.09 | $77.41 | 208632 |
| 2021-11-15 | 55.55 | $79.81 | 263400 |
| 2021-11-12 | 54.73 | $77.56 | 158500 |
| 2021-11-11 | 54.08 | $76.72 | 106615 |
| 2021-11-10 | 53.53 | $75.96 | 114118 |
| 2021-11-09 | 53.06 | $75.82 | 152961 |
| 2021-11-08 | 52.61 | $74.87 | 119100 |
| 2021-11-05 | 52.28 | $73.75 | 115737 |
| 2021-11-04 | 52.05 | $71.90 | 119330 |
| 2021-11-03 | 52.03 | $72.18 | 95200 |
| 2021-11-02 | 51.80 | $71.46 | 108311 |
| 2021-11-01 | 51.67 | $71.45 | 98520 |
| 2021-10-29 | 51.61 | $71.17 | 131015 |
| 2021-10-28 | 51.63 | $70.36 | 133724 |
| 2021-10-27 | 51.66 | $69.24 | 93600 |
| 2021-10-26 | 52.16 | $71.30 | 90300 |
| 2021-10-25 | 51.46 | $72.25 | 85544 |
| 2021-10-22 | 50.72 | $71.22 | 110200 |
| 2021-10-21 | 49.81 | $71.89 | 179600 |
| 2021-10-20 | 48.90 | $70.44 | 102700 |
| 2021-10-19 | 48.15 | $70.00 | 156800 |
| 2021-10-18 | 47.44 | $69.58 | 105100 |
| 2021-10-15 | 46.76 | $68.36 | 124100 |
| 2021-10-14 | 46.01 | $68.81 | 122100 |
| 2021-10-13 | 45.36 | $67.98 | 111900 |
| 2021-10-12 | 44.83 | $67.22 | 91900 |
| 2021-10-11 | 44.38 | $66.77 | 126619 |
| 2021-10-08 | 43.91 | $66.94 | 78208 |
| 2021-10-07 | 43.70 | $66.35 | 193300 |
| 2021-10-06 | 43.50 | $65.31 | 98622 |
| 2021-10-05 | 43.61 | $64.71 | 250933 |
| 2021-10-04 | 43.58 | $64.21 | 137300 |
| 2021-10-01 | 43.64 | $64.40 | 185403 |
| 2021-09-30 | 43.71 | $63.26 | 186200 |
| 2021-09-29 | 43.60 | $64.07 | 143902 |
| 2021-09-28 | 43.68 | $62.93 | 160849 |
| 2021-09-27 | 43.96 | $63.11 | 128500 |
| 2021-09-24 | 44.06 | $62.67 | 85705 |
| 2021-09-23 | 44.27 | $62.04 | 103300 |
| 2021-09-22 | 44.61 | $61.35 | 84026 |
| 2021-09-21 | 45.11 | $60.29 | 132800 |
| 2021-09-20 | 45.85 | $59.52 | 193800 |
| 2021-09-17 | 46.83 | $60.45 | 346925 |
| 2021-09-16 | 47.60 | $60.35 | 151346 |
| 2021-09-15 | 48.54 | $60.99 | 105800 |
| 2021-09-14 | 49.53 | $60.06 | 116800 |
| 2021-09-13 | 50.51 | $61.02 | 119433 |
| 2021-09-10 | 51.24 | $61.67 | 99900 |
| 2021-09-09 | 51.65 | $61.84 | 94000 |
| 2021-09-08 | 51.89 | $62.26 | 114523 |
| 2021-09-07 | 52.16 | $61.23 | 82000 |
| 2021-09-03 | 52.49 | $62.18 | 72736 |
| 2021-09-02 | 52.62 | $62.81 | 93600 |
| 2021-09-01 | 52.35 | $63.39 | 84742 |
| 2021-08-31 | 52.09 | $62.95 | 94316 |
| 2021-08-30 | 51.75 | $63.45 | 115100 |
| 2021-08-27 | 51.19 | $63.99 | 170396 |
| 2021-08-26 | 50.61 | $62.18 | 108713 |
| 2021-08-25 | 50.18 | $61.13 | 110700 |
| 2021-08-24 | 49.79 | $61.49 | 155820 |
| 2021-08-23 | 49.37 | $60.19 | 118800 |
| 2021-08-20 | 49.06 | $59.40 | 314338 |
| 2021-08-19 | 48.77 | $58.49 | 121640 |
| 2021-08-18 | 48.49 | $58.97 | 94400 |
| 2021-08-17 | 47.98 | $59.32 | 145126 |
| 2021-08-16 | 47.48 | $59.11 | 137000 |
| 2021-08-13 | 46.95 | $58.87 | 79806 |
| 2021-08-12 | 46.27 | $59.73 | 133000 |
| 2021-08-11 | 45.46 | $59.72 | 185143 |
| 2021-08-10 | 44.65 | $59.28 | 70820 |
| 2021-08-09 | 43.71 | $58.95 | 103931 |
| 2021-08-06 | 42.75 | $58.63 | 88000 |
| 2021-08-05 | 41.65 | $58.75 | 196000 |
| 2021-08-04 | 40.52 | $57.23 | 116500 |
| 2021-08-03 | 39.40 | $57.26 | 133042 |
| 2021-08-02 | 38.06 | $58.66 | 163326 |
| 2021-07-30 | 36.29 | $59.01 | 212430 |
| 2021-07-29 | 34.39 | $59.61 | 279500 |
| 2021-07-28 | 32.27 | $59.23 | 166900 |
| 2021-07-27 | 30.05 | $59.08 | 123630 |
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