Is Southwest Gas Holdings, Inc. (SWX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Southwest Gas Holdings, Inc. (SWX) research center and poll results.
NYSE : SWX
Southwest Gas Holdings, Inc. — Technical Indicators
$93.07 USD
$0.06 (0.06%)
- Volume
- 212.2K
- Average Volume
- 546.35K
- Market Capitalization
- $6.74B
- P/E Ratio
- 14.50
- Dividend Yield
- 2.69%
- Price Target
- $100.00
- Year High
- $94.47
- Year Low
- $75.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.39
- Current Ratio
- $1.45
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
91.20
2026-07-24
Close Price
$93.07
Vol: 326250
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
56.10
Average
73.03
Maximum
92.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 91.20 | $93.07 | 326250 |
| 2026-07-23 | 91.00 | $93.01 | 562310 |
| 2026-07-22 | 90.79 | $92.86 | 518806 |
| 2026-07-21 | 90.60 | $92.22 | 452233 |
| 2026-07-20 | 90.42 | $91.73 | 435500 |
| 2026-07-17 | 90.26 | $92.06 | 555021 |
| 2026-07-16 | 90.01 | $92.95 | 360820 |
| 2026-07-15 | 89.76 | $91.25 | 334300 |
| 2026-07-14 | 89.62 | $92.38 | 610810 |
| 2026-07-13 | 89.45 | $91.82 | 391440 |
| 2026-07-10 | 89.26 | $91.18 | 297400 |
| 2026-07-09 | 89.14 | $91.16 | 446526 |
| 2026-07-08 | 88.99 | $91.09 | 421800 |
| 2026-07-07 | 88.85 | $91.09 | 462723 |
| 2026-07-06 | 88.73 | $88.66 | 505300 |
| 2026-07-02 | 88.66 | $89.81 | 577200 |
| 2026-07-01 | 88.45 | $88.51 | 558909 |
| 2026-06-30 | 88.33 | $88.68 | 765239 |
| 2026-06-29 | 88.12 | $89.63 | 745600 |
| 2026-06-26 | 87.95 | $90.93 | 2.6M |
| 2026-06-25 | 87.74 | $89.05 | 595838 |
| 2026-06-24 | 87.72 | $88.77 | 611669 |
| 2026-06-23 | 87.74 | $89.05 | 500100 |
| 2026-06-22 | 87.78 | $88.55 | 704926 |
| 2026-06-18 | 87.80 | $88.48 | 1.1M |
| 2026-06-17 | 87.86 | $87.10 | 560100 |
| 2026-06-16 | 87.96 | $88.07 | 465108 |
| 2026-06-15 | 88.00 | $88.42 | 378442 |
| 2026-06-12 | 87.97 | $89.01 | 403200 |
| 2026-06-11 | 87.99 | $88.02 | 451604 |
| 2026-06-10 | 88.03 | $88.78 | 490729 |
| 2026-06-09 | 88.08 | $88.02 | 855400 |
| 2026-06-08 | 88.14 | $88.40 | 519500 |
| 2026-06-05 | 88.21 | $88.72 | 427458 |
| 2026-06-04 | 88.32 | $87.17 | 375220 |
| 2026-06-03 | 88.50 | $85.73 | 494409 |
| 2026-06-02 | 88.90 | $86.04 | 657200 |
| 2026-06-01 | 89.25 | $84.49 | 468717 |
| 2026-05-29 | 89.68 | $86.21 | 620201 |
| 2026-05-28 | 90.07 | $86.73 | 369900 |
| 2026-05-27 | 90.33 | $88.64 | 401431 |
| 2026-05-26 | 90.49 | $89.20 | 416200 |
| 2026-05-22 | 90.54 | $89.91 | 368600 |
| 2026-05-21 | 90.57 | $88.89 | 461300 |
| 2026-05-20 | 90.65 | $89.66 | 422614 |
| 2026-05-19 | 90.59 | $89.04 | 432507 |
| 2026-05-18 | 90.57 | $88.94 | 416800 |
| 2026-05-15 | 90.62 | $87.70 | 414300 |
| 2026-05-14 | 90.78 | $89.54 | 480900 |
| 2026-05-13 | 90.88 | $88.72 | 432942 |
| 2026-05-12 | 90.99 | $89.87 | 394200 |
| 2026-05-11 | 91.07 | $89.13 | 501100 |
| 2026-05-08 | 91.18 | $89.95 | 389900 |
| 2026-05-07 | 91.34 | $90.76 | 588828 |
| 2026-05-06 | 91.42 | $90.82 | 783600 |
| 2026-05-05 | 91.42 | $93.67 | 586200 |
| 2026-05-04 | 91.19 | $93.07 | 472000 |
| 2026-05-01 | 90.99 | $93.20 | 433826 |
| 2026-04-30 | 90.79 | $94.05 | 702100 |
| 2026-04-29 | 90.46 | $91.90 | 479200 |
| 2026-04-28 | 90.21 | $91.71 | 520732 |
| 2026-04-27 | 89.99 | $90.34 | 509839 |
| 2026-04-24 | 89.81 | $90.46 | 480611 |
| 2026-04-23 | 89.62 | $90.51 | 526900 |
| 2026-04-22 | 89.38 | $88.40 | 286213 |
| 2026-04-21 | 89.28 | $88.71 | 363903 |
| 2026-04-20 | 89.14 | $89.89 | 362900 |
| 2026-04-17 | 88.82 | $90.99 | 427201 |
| 2026-04-16 | 88.58 | $91.36 | 517621 |
| 2026-04-15 | 88.33 | $91.04 | 405800 |
| 2026-04-14 | 88.14 | $91.38 | 394048 |
| 2026-04-13 | 87.99 | $91.39 | 356700 |
| 2026-04-10 | 87.82 | $93.18 | 519212 |
| 2026-04-09 | 87.53 | $92.27 | 523800 |
| 2026-04-08 | 87.26 | $90.92 | 536704 |
| 2026-04-07 | 87.06 | $88.98 | 476506 |
| 2026-04-06 | 87.00 | $89.06 | 360845 |
| 2026-04-02 | 86.93 | $89.24 | 370826 |
| 2026-04-01 | 86.85 | $87.51 | 390200 |
| 2026-03-31 | 86.95 | $86.90 | 502838 |
| 2026-03-30 | 87.05 | $87.31 | 487400 |
| 2026-03-27 | 87.11 | $86.71 | 461800 |
| 2026-03-26 | 87.19 | $86.57 | 387105 |
| 2026-03-25 | 87.28 | $85.82 | 361941 |
| 2026-03-24 | 87.34 | $86.35 | 516800 |
| 2026-03-23 | 87.42 | $85.83 | 657200 |
| 2026-03-20 | 87.54 | $83.58 | 1.3M |
| 2026-03-19 | 87.74 | $86.22 | 421900 |
| 2026-03-18 | 87.79 | $86.28 | 590500 |
| 2026-03-17 | 87.81 | $87.37 | 450200 |
| 2026-03-16 | 87.85 | $88.28 | 421049 |
| 2026-03-13 | 87.84 | $88.01 | 409809 |
| 2026-03-12 | 87.79 | $87.32 | 342700 |
| 2026-03-11 | 87.72 | $86.88 | 423900 |
| 2026-03-10 | 87.56 | $87.01 | 485031 |
| 2026-03-09 | 87.35 | $87.71 | 601207 |
| 2026-03-06 | 87.13 | $87.62 | 576147 |
| 2026-03-05 | 86.89 | $87.71 | 544200 |
| 2026-03-04 | 86.64 | $89.60 | 776846 |
| 2026-03-03 | 86.31 | $88.90 | 511000 |
| 2026-03-02 | 85.97 | $88.50 | 660836 |
| 2026-02-27 | 85.68 | $88.17 | 743841 |
| 2026-02-26 | 85.41 | $88.41 | 874304 |
| 2026-02-25 | 85.08 | $87.07 | 1.1M |
| 2026-02-24 | 84.92 | $88.00 | 503619 |
| 2026-02-23 | 84.70 | $88.13 | 427435 |
| 2026-02-20 | 84.44 | $87.60 | 435200 |
| 2026-02-19 | 84.25 | $87.24 | 571400 |
| 2026-02-18 | 84.12 | $86.64 | 621129 |
| 2026-02-17 | 84.03 | $88.24 | 983614 |
| 2026-02-13 | 83.93 | $87.98 | 755198 |
| 2026-02-12 | 83.83 | $87.11 | 1.0M |
| 2026-02-11 | 83.65 | $85.97 | 3.2M |
| 2026-02-10 | 83.45 | $83.50 | 654400 |
| 2026-02-09 | 83.35 | $82.87 | 602600 |
| 2026-02-06 | 83.27 | $83.26 | 2.2M |
| 2026-02-05 | 83.15 | $82.99 | 1.4M |
| 2026-02-04 | 83.02 | $82.63 | 506300 |
| 2026-02-03 | 82.94 | $82.94 | 947700 |
| 2026-02-02 | 82.77 | $82.08 | 1.2M |
| 2026-01-30 | 82.67 | $82.82 | 708116 |
| 2026-01-29 | 82.53 | $82.64 | 718600 |
| 2026-01-28 | 82.43 | $81.94 | 462013 |
| 2026-01-27 | 82.39 | $83.86 | 946600 |
| 2026-01-26 | 82.23 | $83.46 | 350630 |
| 2026-01-23 | 82.12 | $83.02 | 305100 |
| 2026-01-22 | 82.01 | $83.90 | 465400 |
| 2026-01-21 | 81.84 | $84.58 | 627848 |
| 2026-01-20 | 81.64 | $84.82 | 562452 |
| 2026-01-16 | 81.50 | $86.27 | 704804 |
| 2026-01-15 | 81.26 | $85.90 | 962201 |
| 2026-01-14 | 81.05 | $83.53 | 554100 |
| 2026-01-13 | 80.96 | $81.96 | 575400 |
| 2026-01-12 | 80.87 | $81.60 | 351630 |
| 2026-01-09 | 80.79 | $81.14 | 287300 |
| 2026-01-08 | 80.72 | $80.85 | 300400 |
| 2026-01-07 | 80.68 | $80.46 | 438326 |
| 2026-01-06 | 80.65 | $80.98 | 390200 |
| 2026-01-05 | 80.55 | $79.52 | 399932 |
| 2026-01-02 | 80.53 | $80.15 | 226800 |
| 2025-12-31 | 80.52 | $80.02 | 311700 |
| 2025-12-30 | 80.55 | $80.66 | 290129 |
| 2025-12-29 | 80.65 | $81.07 | 225500 |
| 2025-12-26 | 80.75 | $80.76 | 116106 |
| 2025-12-24 | 80.83 | $81.19 | 118200 |
| 2025-12-23 | 80.87 | $80.86 | 284944 |
| 2025-12-22 | 80.85 | $80.43 | 238339 |
| 2025-12-19 | 80.85 | $80.63 | 953731 |
| 2025-12-18 | 80.84 | $81.95 | 717800 |
| 2025-12-17 | 80.69 | $81.59 | 761807 |
| 2025-12-16 | 80.59 | $81.64 | 643402 |
| 2025-12-15 | 80.49 | $81.73 | 520501 |
| 2025-12-12 | 80.46 | $80.08 | 495435 |
| 2025-12-11 | 80.53 | $80.00 | 392500 |
| 2025-12-10 | 80.62 | $79.81 | 378700 |
| 2025-12-09 | 80.67 | $80.00 | 367911 |
| 2025-12-08 | 80.63 | $79.92 | 407500 |
| 2025-12-05 | 80.63 | $79.08 | 343700 |
| 2025-12-04 | 80.62 | $79.02 | 315800 |
| 2025-12-03 | 80.62 | $79.90 | 296800 |
| 2025-12-02 | 80.74 | $80.71 | 393100 |
| 2025-12-01 | 80.75 | $82.58 | 436100 |
| 2025-11-28 | 80.60 | $83.05 | 196000 |
| 2025-11-26 | 80.44 | $82.41 | 266839 |
| 2025-11-25 | 80.32 | $82.02 | 307100 |
| 2025-11-24 | 80.24 | $80.44 | 343944 |
| 2025-11-21 | 80.27 | $80.44 | 377015 |
| 2025-11-20 | 80.35 | $80.37 | 281544 |
| 2025-11-19 | 80.38 | $79.03 | 241100 |
| 2025-11-18 | 80.44 | $79.49 | 321913 |
| 2025-11-17 | 80.43 | $79.63 | 354400 |
| 2025-11-14 | 80.42 | $81.30 | 395408 |
| 2025-11-13 | 80.27 | $81.43 | 358100 |
| 2025-11-12 | 80.08 | $81.67 | 337110 |
| 2025-11-11 | 79.91 | $80.97 | 229927 |
| 2025-11-10 | 79.75 | $79.22 | 269700 |
| 2025-11-07 | 79.65 | $79.84 | 581500 |
| 2025-11-06 | 79.59 | $78.83 | 667300 |
| 2025-11-05 | 79.62 | $78.99 | 645500 |
| 2025-11-04 | 79.64 | $82.34 | 614417 |
| 2025-11-03 | 79.46 | $80.97 | 506406 |
| 2025-10-31 | 79.32 | $79.50 | 380100 |
| 2025-10-30 | 79.26 | $79.87 | 255748 |
| 2025-10-29 | 79.18 | $79.95 | 303604 |
| 2025-10-28 | 79.08 | $80.57 | 233421 |
| 2025-10-27 | 78.97 | $81.02 | 188447 |
| 2025-10-24 | 78.82 | $81.99 | 346037 |
| 2025-10-23 | 78.62 | $81.01 | 313436 |
| 2025-10-22 | 78.47 | $80.12 | 356234 |
| 2025-10-21 | 78.43 | $79.42 | 263437 |
| 2025-10-20 | 78.43 | $79.36 | 256900 |
| 2025-10-17 | 78.39 | $78.40 | 261642 |
| 2025-10-16 | 78.39 | $77.53 | 305800 |
| 2025-10-15 | 78.46 | $78.35 | 285100 |
| 2025-10-14 | 78.50 | $77.79 | 261434 |
| 2025-10-13 | 78.54 | $77.23 | 302818 |
| 2025-10-10 | 78.65 | $78.65 | 485627 |
| 2025-10-09 | 78.65 | $79.33 | 290818 |
| 2025-10-08 | 78.64 | $79.40 | 251513 |
| 2025-10-07 | 78.61 | $78.72 | 298000 |
| 2025-10-06 | 78.52 | $78.18 | 367500 |
| 2025-10-03 | 78.49 | $78.39 | 312408 |
| 2025-10-02 | 78.50 | $78.22 | 611512 |
| 2025-10-01 | 78.54 | $77.89 | 333728 |
| 2025-09-30 | 78.61 | $78.34 | 372100 |
| 2025-09-29 | 78.64 | $78.03 | 436035 |
| 2025-09-26 | 78.73 | $78.13 | 674343 |
| 2025-09-25 | 78.72 | $77.98 | 529113 |
| 2025-09-24 | 78.73 | $79.33 | 334500 |
| 2025-09-23 | 78.64 | $79.40 | 341449 |
| 2025-09-22 | 78.50 | $78.51 | 309100 |
| 2025-09-19 | 78.49 | $78.40 | 1.1M |
| 2025-09-18 | 78.40 | $79.00 | 363000 |
| 2025-09-17 | 78.27 | $79.11 | 537700 |
| 2025-09-16 | 78.14 | $78.47 | 304109 |
| 2025-09-15 | 78.06 | $79.60 | 362700 |
| 2025-09-12 | 77.96 | $78.54 | 369500 |
| 2025-09-11 | 78.01 | $79.10 | 348926 |
| 2025-09-10 | 78.05 | $78.76 | 444334 |
| 2025-09-09 | 78.10 | $77.11 | 465600 |
| 2025-09-08 | 78.19 | $77.48 | 395219 |
| 2025-09-05 | 78.24 | $78.60 | 313043 |
| 2025-09-04 | 78.24 | $79.04 | 317200 |
| 2025-09-03 | 78.20 | $79.33 | 379200 |
| 2025-09-02 | 78.21 | $78.88 | 419300 |
| 2025-08-29 | 78.25 | $79.88 | 459000 |
| 2025-08-28 | 78.15 | $77.84 | 308939 |
| 2025-08-27 | 78.16 | $78.21 | 355845 |
| 2025-08-26 | 78.17 | $77.51 | 385100 |
| 2025-08-25 | 78.19 | $76.67 | 187305 |
| 2025-08-22 | 78.25 | $78.22 | 391500 |
| 2025-08-21 | 78.26 | $76.57 | 275200 |
| 2025-08-20 | 78.35 | $76.39 | 330100 |
| 2025-08-19 | 78.47 | $76.62 | 404600 |
| 2025-08-18 | 78.61 | $76.94 | 324936 |
| 2025-08-15 | 78.70 | $77.49 | 564619 |
| 2025-08-14 | 78.73 | $79.47 | 298605 |
| 2025-08-13 | 78.60 | $79.93 | 314446 |
| 2025-08-12 | 78.46 | $79.72 | 269573 |
| 2025-08-11 | 78.30 | $79.00 | 290900 |
| 2025-08-08 | 78.23 | $78.43 | 333038 |
| 2025-08-07 | 78.16 | $78.66 | 302700 |
| 2025-08-06 | 78.06 | $78.22 | 574700 |
| 2025-08-05 | 77.95 | $79.56 | 614299 |
| 2025-08-04 | 77.71 | $79.69 | 570800 |
| 2025-08-01 | 77.37 | $77.85 | 423500 |
| 2025-07-31 | 77.17 | $78.14 | 334018 |
| 2025-07-30 | 76.95 | $78.25 | 342500 |
| 2025-07-29 | 76.80 | $78.02 | 298400 |
| 2025-07-28 | 76.62 | $77.73 | 345900 |
| 2025-07-25 | 76.44 | $78.42 | 224800 |
| 2025-07-24 | 76.24 | $78.37 | 308000 |
| 2025-07-23 | 76.01 | $78.81 | 334617 |
| 2025-07-22 | 75.83 | $79.50 | 405900 |
| 2025-07-21 | 75.61 | $78.79 | 346523 |
| 2025-07-18 | 75.36 | $77.98 | 486922 |
| 2025-07-17 | 75.16 | $76.97 | 558442 |
| 2025-07-16 | 75.00 | $77.00 | 419228 |
| 2025-07-15 | 74.76 | $76.68 | 491658 |
| 2025-07-14 | 74.51 | $77.58 | 320200 |
| 2025-07-11 | 74.26 | $77.04 | 520743 |
| 2025-07-10 | 74.00 | $76.53 | 475300 |
| 2025-07-09 | 73.79 | $76.12 | 640400 |
| 2025-07-08 | 73.55 | $74.71 | 724200 |
| 2025-07-07 | 73.36 | $72.88 | 383509 |
| 2025-07-03 | 73.29 | $73.90 | 275200 |
| 2025-07-02 | 73.20 | $73.75 | 486500 |
| 2025-07-01 | 73.19 | $75.22 | 639500 |
| 2025-06-30 | 73.02 | $74.39 | 564350 |
| 2025-06-27 | 72.89 | $74.15 | 1.3M |
| 2025-06-26 | 72.78 | $74.40 | 308149 |
| 2025-06-25 | 72.61 | $73.80 | 731000 |
| 2025-06-24 | 72.54 | $75.11 | 506800 |
| 2025-06-23 | 72.32 | $75.12 | 480300 |
| 2025-06-20 | 72.02 | $73.86 | 1.2M |
| 2025-06-18 | 71.78 | $73.93 | 652000 |
| 2025-06-17 | 71.64 | $73.77 | 637222 |
| 2025-06-16 | 71.51 | $72.33 | 425208 |
| 2025-06-13 | 71.35 | $71.62 | 272100 |
| 2025-06-12 | 71.23 | $72.61 | 258532 |
| 2025-06-11 | 71.00 | $71.72 | 305500 |
| 2025-06-10 | 70.82 | $72.37 | 456000 |
| 2025-06-09 | 70.69 | $71.27 | 322421 |
| 2025-06-06 | 70.91 | $71.09 | 380600 |
| 2025-06-05 | 71.15 | $71.48 | 292847 |
| 2025-06-04 | 71.40 | $71.97 | 448047 |
| 2025-06-03 | 71.49 | $73.68 | 562601 |
| 2025-06-02 | 71.46 | $71.64 | 337531 |
| 2025-05-30 | 71.58 | $71.83 | 434000 |
| 2025-05-29 | 71.65 | $71.90 | 276800 |
| 2025-05-28 | 71.67 | $71.00 | 391836 |
| 2025-05-27 | 71.76 | $72.40 | 583000 |
| 2025-05-23 | 71.78 | $70.81 | 324406 |
| 2025-05-22 | 71.86 | $69.10 | 491000 |
| 2025-05-21 | 72.07 | $69.06 | 431408 |
| 2025-05-20 | 72.25 | $71.06 | 527400 |
| 2025-05-19 | 72.35 | $71.35 | 657134 |
| 2025-05-16 | 72.39 | $69.02 | 587922 |
| 2025-05-15 | 72.62 | $69.18 | 412813 |
| 2025-05-14 | 72.82 | $68.08 | 563508 |
| 2025-05-13 | 73.06 | $68.10 | 530600 |
| 2025-05-12 | 73.26 | $69.80 | 845800 |
| 2025-05-09 | 73.32 | $75.68 | 383900 |
| 2025-05-08 | 73.01 | $75.95 | 640500 |
| 2025-05-07 | 72.72 | $76.44 | 602011 |
| 2025-05-06 | 72.26 | $73.69 | 358400 |
| 2025-05-05 | 71.92 | $73.04 | 331700 |
| 2025-05-02 | 71.71 | $74.06 | 296700 |
| 2025-05-01 | 71.62 | $73.30 | 393900 |
| 2025-04-30 | 71.62 | $72.21 | 417407 |
| 2025-04-29 | 71.60 | $72.87 | 275100 |
| 2025-04-28 | 71.55 | $72.75 | 230436 |
| 2025-04-25 | 71.56 | $72.54 | 213141 |
| 2025-04-24 | 71.53 | $73.22 | 316223 |
| 2025-04-23 | 71.48 | $72.59 | 367400 |
| 2025-04-22 | 71.50 | $73.09 | 300407 |
| 2025-04-21 | 71.60 | $72.13 | 213023 |
| 2025-04-17 | 71.75 | $73.61 | 247600 |
| 2025-04-16 | 71.88 | $73.26 | 317900 |
| 2025-04-15 | 72.03 | $72.82 | 318211 |
| 2025-04-14 | 72.15 | $72.08 | 283600 |
| 2025-04-11 | 72.35 | $71.09 | 487800 |
| 2025-04-10 | 72.55 | $69.52 | 460500 |
| 2025-04-09 | 72.74 | $70.18 | 674300 |
| 2025-04-08 | 72.89 | $67.11 | 666100 |
| 2025-04-07 | 73.13 | $66.91 | 948200 |
| 2025-04-04 | 73.42 | $68.90 | 797408 |
| 2025-04-03 | 73.61 | $72.25 | 538925 |
| 2025-04-02 | 73.64 | $73.17 | 425000 |
| 2025-04-01 | 73.68 | $71.92 | 629619 |
| 2025-03-31 | 73.78 | $71.80 | 608900 |
| 2025-03-28 | 73.99 | $72.97 | 424020 |
| 2025-03-27 | 74.09 | $72.07 | 391439 |
| 2025-03-26 | 74.17 | $72.11 | 388200 |
| 2025-03-25 | 74.33 | $72.95 | 671400 |
| 2025-03-24 | 74.55 | $75.21 | 766740 |
| 2025-03-21 | 74.65 | $75.13 | 825335 |
| 2025-03-20 | 74.74 | $76.05 | 206413 |
| 2025-03-19 | 74.79 | $76.26 | 290100 |
| 2025-03-18 | 74.86 | $75.29 | 290000 |
| 2025-03-17 | 74.99 | $76.20 | 405710 |
| 2025-03-14 | 75.06 | $74.92 | 408400 |
| 2025-03-13 | 75.22 | $73.47 | 420301 |
| 2025-03-12 | 75.42 | $73.07 | 616827 |
| 2025-03-11 | 75.62 | $71.87 | 435535 |
| 2025-03-10 | 75.85 | $72.79 | 582026 |
| 2025-03-07 | 76.01 | $72.64 | 475510 |
| 2025-03-06 | 76.18 | $72.81 | 273511 |
| 2025-03-05 | 76.37 | $74.05 | 274500 |
| 2025-03-04 | 76.46 | $74.03 | 311820 |
| 2025-03-03 | 76.53 | $75.82 | 356832 |
| 2025-02-28 | 76.48 | $75.05 | 459231 |
| 2025-02-27 | 76.47 | $73.71 | 494140 |
| 2025-02-26 | 76.44 | $75.36 | 495143 |
| 2025-02-25 | 76.36 | $77.28 | 505500 |
| 2025-02-24 | 76.23 | $77.17 | 321208 |
| 2025-02-21 | 76.05 | $76.89 | 522748 |
| 2025-02-20 | 75.76 | $77.07 | 385718 |
| 2025-02-19 | 75.52 | $77.63 | 207015 |
| 2025-02-18 | 75.32 | $77.95 | 255400 |
| 2025-02-14 | 75.04 | $77.53 | 229104 |
| 2025-02-13 | 74.73 | $78.18 | 262100 |
| 2025-02-12 | 74.32 | $77.42 | 382156 |
| 2025-02-11 | 73.94 | $77.18 | 278400 |
| 2025-02-10 | 73.55 | $76.38 | 264945 |
| 2025-02-07 | 73.15 | $75.97 | 271000 |
| 2025-02-06 | 72.87 | $76.13 | 315100 |
| 2025-02-05 | 72.60 | $76.62 | 237600 |
| 2025-02-04 | 72.28 | $75.91 | 332924 |
| 2025-02-03 | 72.05 | $75.41 | 320300 |
| 2025-01-31 | 71.79 | $74.68 | 1.0M |
| 2025-01-30 | 71.59 | $74.97 | 295647 |
| 2025-01-29 | 71.36 | $73.00 | 297452 |
| 2025-01-28 | 71.23 | $73.87 | 343900 |
| 2025-01-27 | 71.05 | $74.56 | 438746 |
| 2025-01-24 | 70.85 | $73.67 | 405400 |
| 2025-01-23 | 70.64 | $71.10 | 392845 |
| 2025-01-22 | 70.57 | $72.19 | 353700 |
| 2025-01-21 | 70.44 | $73.66 | 406339 |
| 2025-01-17 | 70.15 | $72.27 | 455848 |
| 2025-01-16 | 70.08 | $71.49 | 412500 |
| 2025-01-15 | 70.11 | $69.83 | 252100 |
| 2025-01-14 | 70.27 | $69.84 | 350600 |
| 2025-01-13 | 70.48 | $69.36 | 256900 |
| 2025-01-10 | 70.77 | $68.42 | 288401 |
| 2025-01-08 | 71.09 | $70.34 | 219743 |
| 2025-01-07 | 71.33 | $70.76 | 297700 |
| 2025-01-06 | 71.57 | $70.20 | 338400 |
| 2025-01-03 | 71.89 | $71.34 | 345614 |
| 2025-01-02 | 72.17 | $70.31 | 320227 |
| 2024-12-31 | 72.56 | $70.71 | 339214 |
| 2024-12-30 | 72.93 | $70.23 | 301800 |
| 2024-12-27 | 73.33 | $70.35 | 258000 |
| 2024-12-26 | 73.72 | $70.41 | 190338 |
| 2024-12-24 | 74.11 | $70.52 | 110700 |
| 2024-12-23 | 74.54 | $69.55 | 312100 |
| 2024-12-20 | 74.94 | $69.65 | 882100 |
| 2024-12-19 | 75.33 | $69.57 | 457200 |
| 2024-12-18 | 75.66 | $67.87 | 309719 |
| 2024-12-17 | 76.22 | $70.83 | 431600 |
| 2024-12-16 | 76.55 | $72.20 | 368900 |
| 2024-12-13 | 76.77 | $72.85 | 277100 |
| 2024-12-12 | 76.94 | $74.18 | 181100 |
| 2024-12-11 | 77.06 | $75.14 | 400600 |
| 2024-12-10 | 77.19 | $74.78 | 274131 |
| 2024-12-09 | 77.30 | $75.13 | 237010 |
| 2024-12-06 | 77.30 | $75.63 | 317313 |
| 2024-12-05 | 77.18 | $76.48 | 243400 |
| 2024-12-04 | 77.04 | $77.04 | 302140 |
| 2024-12-03 | 76.87 | $78.00 | 248401 |
| 2024-12-02 | 76.56 | $78.16 | 305909 |
| 2024-11-29 | 76.26 | $78.16 | 364023 |
| 2024-11-27 | 76.01 | $78.30 | 294000 |
| 2024-11-26 | 75.78 | $78.07 | 313411 |
| 2024-11-25 | 75.53 | $79.16 | 531207 |
| 2024-11-22 | 75.31 | $77.51 | 347409 |
| 2024-11-21 | 75.11 | $77.47 | 352838 |
| 2024-11-20 | 74.95 | $76.26 | 544614 |
| 2024-11-19 | 74.86 | $79.11 | 307300 |
| 2024-11-18 | 74.60 | $77.43 | 190200 |
| 2024-11-15 | 74.41 | $76.49 | 276100 |
| 2024-11-14 | 74.31 | $76.28 | 254115 |
| 2024-11-13 | 74.25 | $76.64 | 224600 |
| 2024-11-12 | 74.25 | $77.62 | 315200 |
| 2024-11-11 | 74.12 | $77.10 | 277100 |
| 2024-11-08 | 73.99 | $75.01 | 265000 |
| 2024-11-07 | 73.95 | $73.38 | 345600 |
| 2024-11-06 | 73.92 | $73.65 | 635741 |
| 2024-11-05 | 73.88 | $73.63 | 316814 |
| 2024-11-04 | 73.89 | $71.84 | 232300 |
| 2024-11-01 | 73.99 | $72.05 | 189532 |
| 2024-10-31 | 74.08 | $73.25 | 242600 |
| 2024-10-30 | 74.05 | $73.59 | 299200 |
| 2024-10-29 | 74.04 | $73.10 | 431300 |
| 2024-10-28 | 74.07 | $74.70 | 176417 |
| 2024-10-25 | 74.02 | $73.56 | 143300 |
| 2024-10-24 | 74.07 | $74.37 | 177440 |
| 2024-10-23 | 74.04 | $74.30 | 234536 |
| 2024-10-22 | 74.07 | $74.05 | 260506 |
| 2024-10-21 | 74.07 | $73.65 | 297313 |
| 2024-10-18 | 74.12 | $74.52 | 313200 |
| 2024-10-17 | 74.09 | $74.96 | 236100 |
| 2024-10-16 | 74.05 | $76.59 | 343200 |
| 2024-10-15 | 73.89 | $75.10 | 266514 |
| 2024-10-14 | 73.83 | $74.42 | 232847 |
| 2024-10-11 | 73.76 | $74.33 | 117200 |
| 2024-10-10 | 73.65 | $72.83 | 199400 |
| 2024-10-09 | 73.51 | $72.77 | 183400 |
| 2024-10-08 | 73.35 | $73.85 | 231100 |
| 2024-10-07 | 73.18 | $73.80 | 257827 |
| 2024-10-04 | 72.90 | $73.83 | 276623 |
| 2024-10-03 | 72.64 | $72.69 | 162400 |
| 2024-10-02 | 72.51 | $73.45 | 172800 |
| 2024-10-01 | 72.39 | $73.57 | 284800 |
| 2024-09-30 | 72.30 | $73.76 | 315300 |
| 2024-09-27 | 72.25 | $74.52 | 317403 |
| 2024-09-26 | 72.11 | $73.78 | 189125 |
| 2024-09-25 | 72.00 | $75.02 | 268300 |
| 2024-09-24 | 71.88 | $73.87 | 278100 |
| 2024-09-23 | 71.82 | $74.68 | 366100 |
| 2024-09-20 | 71.68 | $73.94 | 779018 |
| 2024-09-19 | 71.55 | $74.24 | 441419 |
| 2024-09-18 | 71.42 | $73.41 | 366300 |
| 2024-09-17 | 71.33 | $73.76 | 213300 |
| 2024-09-16 | 71.22 | $73.04 | 352100 |
| 2024-09-13 | 71.13 | $72.27 | 385800 |
| 2024-09-12 | 71.05 | $69.91 | 232313 |
| 2024-09-11 | 71.15 | $69.59 | 339310 |
| 2024-09-10 | 71.26 | $70.56 | 289800 |
| 2024-09-09 | 71.28 | $68.16 | 359600 |
| 2024-09-06 | 71.44 | $68.49 | 378600 |
| 2024-09-05 | 71.58 | $70.11 | 345200 |
| 2024-09-04 | 71.61 | $71.16 | 362500 |
| 2024-09-03 | 71.55 | $71.82 | 298811 |
| 2024-08-30 | 71.53 | $72.72 | 354724 |
| 2024-08-29 | 71.60 | $71.66 | 205200 |
| 2024-08-28 | 71.70 | $71.68 | 414200 |
| 2024-08-27 | 71.83 | $72.43 | 560300 |
| 2024-08-26 | 71.89 | $72.81 | 371800 |
| 2024-08-23 | 71.87 | $71.76 | 308936 |
| 2024-08-22 | 72.08 | $71.39 | 264700 |
| 2024-08-21 | 72.24 | $71.65 | 316331 |
| 2024-08-20 | 72.35 | $71.64 | 310743 |
| 2024-08-19 | 72.56 | $71.53 | 229507 |
| 2024-08-16 | 72.68 | $71.25 | 360427 |
| 2024-08-15 | 72.82 | $70.58 | 386745 |
| 2024-08-14 | 72.97 | $71.94 | 178535 |
| 2024-08-13 | 73.06 | $71.87 | 334200 |
| 2024-08-12 | 73.16 | $70.90 | 170333 |
| 2024-08-09 | 73.24 | $71.47 | 254104 |
| 2024-08-08 | 73.27 | $71.23 | 275900 |
| 2024-08-07 | 73.32 | $70.72 | 346403 |
| 2024-08-06 | 73.35 | $69.92 | 1.0M |
| 2024-08-05 | 73.36 | $71.46 | 476400 |
| 2024-08-02 | 73.29 | $74.02 | 416700 |
| 2024-08-01 | 73.11 | $73.80 | 458100 |
| 2024-07-31 | 72.98 | $74.16 | 415000 |
| 2024-07-30 | 72.82 | $73.64 | 418637 |
| 2024-07-29 | 72.60 | $72.50 | 468116 |
| 2024-07-26 | 72.49 | $75.87 | 204947 |
| 2024-07-25 | 72.32 | $74.66 | 307300 |
| 2024-07-24 | 72.28 | $73.81 | 264028 |
| 2024-07-23 | 72.27 | $75.87 | 316600 |
| 2024-07-22 | 72.22 | $74.01 | 294251 |
| 2024-07-19 | 72.19 | $73.94 | 272638 |
| 2024-07-18 | 72.21 | $73.56 | 318738 |
| 2024-07-17 | 72.24 | $73.81 | 540539 |
| 2024-07-16 | 72.23 | $73.78 | 402900 |
| 2024-07-15 | 72.14 | $72.49 | 378400 |
| 2024-07-12 | 72.13 | $72.24 | 297048 |
| 2024-07-11 | 72.19 | $72.17 | 345400 |
| 2024-07-10 | 72.27 | $71.22 | 297011 |
| 2024-07-09 | 72.43 | $70.16 | 290316 |
| 2024-07-08 | 72.62 | $70.00 | 253500 |
| 2024-07-05 | 72.88 | $70.41 | 228500 |
| 2024-07-03 | 73.18 | $71.39 | 165145 |
| 2024-07-02 | 73.43 | $70.81 | 330800 |
| 2024-07-01 | 73.70 | $69.25 | 484326 |
| 2024-06-28 | 74.11 | $70.38 | 1.4M |
| 2024-06-27 | 74.35 | $72.40 | 427900 |
| 2024-06-26 | 74.43 | $73.83 | 235500 |
| 2024-06-25 | 74.54 | $73.73 | 164937 |
| 2024-06-24 | 74.66 | $74.77 | 229014 |
| 2024-06-21 | 74.74 | $73.54 | 644505 |
| 2024-06-20 | 74.94 | $74.23 | 233900 |
| 2024-06-18 | 75.15 | $74.24 | 228900 |
| 2024-06-17 | 75.32 | $73.54 | 311717 |
| 2024-06-14 | 75.53 | $72.06 | 367700 |
| 2024-06-13 | 75.80 | $72.20 | 266911 |
| 2024-06-12 | 75.99 | $73.50 | 345621 |
| 2024-06-11 | 76.03 | $73.77 | 196300 |
| 2024-06-10 | 76.13 | $74.35 | 155300 |
| 2024-06-07 | 76.23 | $74.09 | 173733 |
| 2024-06-06 | 76.38 | $75.15 | 159549 |
| 2024-06-05 | 76.41 | $76.38 | 207347 |
| 2024-06-04 | 76.40 | $76.37 | 341600 |
| 2024-06-03 | 76.37 | $76.16 | 439000 |
| 2024-05-31 | 76.32 | $77.59 | 503311 |
| 2024-05-30 | 76.21 | $75.19 | 342403 |
| 2024-05-29 | 76.18 | $73.87 | 259000 |
| 2024-05-28 | 76.22 | $76.00 | 272811 |
| 2024-05-24 | 76.15 | $76.19 | 188200 |
| 2024-05-23 | 76.09 | $76.44 | 360331 |
| 2024-05-22 | 76.06 | $77.50 | 285100 |
| 2024-05-21 | 75.95 | $78.35 | 287635 |
| 2024-05-20 | 75.76 | $77.77 | 267107 |
| 2024-05-17 | 75.59 | $77.68 | 297444 |
| 2024-05-16 | 75.38 | $77.37 | 478497 |
| 2024-05-15 | 75.17 | $76.11 | 334200 |
| 2024-05-14 | 75.04 | $74.21 | 407731 |
| 2024-05-13 | 74.99 | $75.84 | 368509 |
| 2024-05-10 | 74.81 | $76.38 | 320627 |
| 2024-05-09 | 74.64 | $76.96 | 333300 |
| 2024-05-08 | 74.44 | $75.79 | 332311 |
| 2024-05-07 | 74.32 | $76.29 | 340240 |
| 2024-05-06 | 74.27 | $75.76 | 263700 |
| 2024-05-03 | 74.27 | $75.13 | 241228 |
| 2024-05-02 | 74.24 | $75.33 | 392500 |
| 2024-05-01 | 74.20 | $74.61 | 413739 |
| 2024-04-30 | 74.27 | $74.62 | 483800 |
| 2024-04-29 | 74.35 | $74.63 | 552345 |
| 2024-04-26 | 74.39 | $75.00 | 244800 |
| 2024-04-25 | 74.45 | $75.95 | 363349 |
| 2024-04-24 | 74.40 | $75.25 | 309009 |
| 2024-04-23 | 74.27 | $74.55 | 322200 |
| 2024-04-22 | 74.16 | $74.25 | 409322 |
| 2024-04-19 | 74.03 | $73.48 | 675034 |
| 2024-04-18 | 73.95 | $73.18 | 786202 |
| 2024-04-17 | 73.87 | $73.57 | 481116 |
| 2024-04-16 | 73.72 | $73.26 | 464600 |
| 2024-04-15 | 73.55 | $72.30 | 488800 |
| 2024-04-12 | 73.49 | $72.86 | 780838 |
| 2024-04-11 | 73.40 | $73.03 | 917900 |
| 2024-04-10 | 73.35 | $73.40 | 622406 |
| 2024-04-09 | 73.35 | $75.15 | 583900 |
| 2024-04-08 | 73.30 | $75.75 | 260200 |
| 2024-04-05 | 73.22 | $74.54 | 232000 |
| 2024-04-04 | 73.18 | $74.65 | 224600 |
| 2024-04-03 | 73.07 | $76.00 | 346709 |
| 2024-04-02 | 72.83 | $76.13 | 291579 |
| 2024-04-01 | 72.53 | $75.58 | 373000 |
| 2024-03-28 | 72.23 | $76.13 | 517021 |
| 2024-03-27 | 71.83 | $74.95 | 633535 |
| 2024-03-26 | 71.43 | $72.63 | 315648 |
| 2024-03-25 | 70.93 | $72.28 | 343200 |
| 2024-03-22 | 70.40 | $71.71 | 271100 |
| 2024-03-21 | 69.97 | $71.83 | 325838 |
| 2024-03-20 | 69.51 | $71.68 | 298000 |
| 2024-03-19 | 69.02 | $70.53 | 373018 |
| 2024-03-18 | 68.57 | $69.95 | 443800 |
| 2024-03-15 | 68.06 | $71.06 | 1.6M |
| 2024-03-14 | 67.52 | $71.09 | 740900 |
| 2024-03-13 | 66.88 | $71.99 | 691112 |
| 2024-03-12 | 66.20 | $73.41 | 360300 |
| 2024-03-11 | 65.56 | $74.10 | 557000 |
| 2024-03-08 | 64.81 | $74.08 | 306000 |
| 2024-03-07 | 64.03 | $73.80 | 332016 |
| 2024-03-06 | 63.22 | $72.53 | 313638 |
| 2024-03-05 | 62.51 | $71.04 | 376300 |
| 2024-03-04 | 61.89 | $70.13 | 433900 |
| 2024-03-01 | 61.38 | $69.61 | 437534 |
| 2024-02-29 | 60.90 | $68.15 | 905529 |
| 2024-02-28 | 60.43 | $67.07 | 594746 |
| 2024-02-27 | 60.07 | $62.53 | 459900 |
| 2024-02-26 | 59.96 | $61.63 | 506700 |
| 2024-02-23 | 59.84 | $63.21 | 550600 |
| 2024-02-22 | 59.68 | $62.55 | 2.3M |
| 2024-02-21 | 59.48 | $61.87 | 684900 |
| 2024-02-20 | 59.40 | $61.65 | 549200 |
| 2024-02-16 | 59.34 | $59.78 | 277801 |
| 2024-02-15 | 59.38 | $60.25 | 331700 |
| 2024-02-14 | 59.38 | $58.29 | 326333 |
| 2024-02-13 | 59.51 | $58.36 | 604100 |
| 2024-02-12 | 59.63 | $60.50 | 293420 |
| 2024-02-09 | 59.70 | $59.12 | 311800 |
| 2024-02-08 | 59.83 | $58.44 | 292900 |
| 2024-02-07 | 60.08 | $57.72 | 470600 |
| 2024-02-06 | 60.35 | $58.33 | 316300 |
| 2024-02-05 | 60.67 | $58.56 | 343703 |
| 2024-02-02 | 60.93 | $60.03 | 474700 |
| 2024-02-01 | 61.14 | $59.93 | 665924 |
| 2024-01-31 | 61.35 | $58.68 | 410700 |
| 2024-01-30 | 61.62 | $60.03 | 546900 |
| 2024-01-29 | 61.78 | $60.17 | 363528 |
| 2024-01-26 | 61.97 | $59.42 | 287547 |
| 2024-01-25 | 62.19 | $59.83 | 473502 |
| 2024-01-24 | 62.40 | $58.66 | 280548 |
| 2024-01-23 | 62.68 | $60.33 | 337904 |
| 2024-01-22 | 62.82 | $60.40 | 386727 |
| 2024-01-19 | 62.95 | $60.51 | 359400 |
| 2024-01-18 | 63.15 | $60.34 | 295000 |
| 2024-01-17 | 63.30 | $60.75 | 372509 |
| 2024-01-16 | 63.42 | $60.80 | 495500 |
| 2024-01-12 | 63.61 | $61.93 | 235005 |
| 2024-01-11 | 63.69 | $61.69 | 447142 |
| 2024-01-10 | 63.65 | $63.55 | 310800 |
| 2024-01-09 | 63.52 | $63.13 | 426119 |
| 2024-01-08 | 63.42 | $64.65 | 321400 |
| 2024-01-05 | 63.25 | $63.74 | 290300 |
| 2024-01-04 | 63.14 | $64.20 | 414928 |
| 2024-01-03 | 62.97 | $64.16 | 500704 |
| 2024-01-02 | 62.81 | $64.02 | 234200 |
| 2023-12-29 | 62.62 | $63.35 | 257439 |
| 2023-12-28 | 62.41 | $63.89 | 278307 |
| 2023-12-27 | 62.20 | $63.83 | 268500 |
| 2023-12-26 | 62.04 | $64.09 | 253700 |
| 2023-12-22 | 61.84 | $64.33 | 411349 |
| 2023-12-21 | 61.63 | $63.00 | 369234 |
| 2023-12-20 | 61.47 | $62.98 | 452600 |
| 2023-12-19 | 61.29 | $64.48 | 376637 |
| 2023-12-18 | 61.05 | $63.36 | 339100 |
| 2023-12-15 | 60.88 | $63.24 | 1.1M |
| 2023-12-14 | 60.72 | $64.49 | 493900 |
| 2023-12-13 | 60.57 | $63.53 | 473500 |
| 2023-12-12 | 60.46 | $60.90 | 409900 |
| 2023-12-11 | 60.35 | $61.05 | 409300 |
| 2023-12-08 | 60.18 | $61.03 | 261311 |
| 2023-12-07 | 60.05 | $61.26 | 263300 |
| 2023-12-06 | 59.94 | $61.59 | 263200 |
| 2023-12-05 | 59.83 | $60.79 | 259711 |
| 2023-12-04 | 59.78 | $60.95 | 267229 |
| 2023-12-01 | 59.81 | $60.31 | 344400 |
| 2023-11-30 | 59.77 | $59.11 | 482404 |
| 2023-11-29 | 59.72 | $59.58 | 470200 |
| 2023-11-28 | 59.67 | $60.76 | 418409 |
| 2023-11-27 | 59.48 | $60.04 | 263304 |
| 2023-11-24 | 59.32 | $60.06 | 104404 |
| 2023-11-22 | 59.17 | $59.98 | 311410 |
| 2023-11-21 | 59.03 | $59.23 | 252441 |
| 2023-11-20 | 58.93 | $59.71 | 242632 |
| 2023-11-17 | 58.80 | $60.03 | 311600 |
| 2023-11-16 | 58.67 | $60.00 | 295700 |
| 2023-11-15 | 58.57 | $61.43 | 393733 |
| 2023-11-14 | 58.41 | $61.31 | 810134 |
| 2023-11-13 | 58.30 | $58.75 | 640700 |
| 2023-11-10 | 58.32 | $57.76 | 364200 |
| 2023-11-09 | 58.31 | $58.25 | 696417 |
| 2023-11-08 | 58.32 | $59.14 | 520800 |
| 2023-11-07 | 58.31 | $59.32 | 313900 |
| 2023-11-06 | 58.31 | $59.93 | 432637 |
| 2023-11-03 | 58.27 | $61.52 | 381700 |
| 2023-11-02 | 58.12 | $59.50 | 617100 |
| 2023-11-01 | 58.07 | $58.01 | 804800 |
| 2023-10-31 | 58.12 | $58.61 | 588500 |
| 2023-10-30 | 58.16 | $56.95 | 536300 |
| 2023-10-27 | 58.27 | $56.97 | 704906 |
| 2023-10-26 | 58.44 | $56.97 | 320700 |
| 2023-10-25 | 58.58 | $57.16 | 517442 |
| 2023-10-24 | 58.85 | $57.20 | 376940 |
| 2023-10-23 | 59.09 | $57.14 | 548400 |
| 2023-10-20 | 59.36 | $57.57 | 576100 |
| 2023-10-19 | 59.60 | $57.92 | 456300 |
| 2023-10-18 | 59.80 | $58.26 | 509617 |
| 2023-10-17 | 60.04 | $59.05 | 603600 |
| 2023-10-16 | 60.22 | $59.08 | 591800 |
| 2023-10-13 | 60.43 | $57.59 | 366302 |
| 2023-10-12 | 60.75 | $58.48 | 495800 |
| 2023-10-11 | 61.00 | $58.89 | 515400 |
| 2023-10-10 | 61.21 | $59.36 | 547700 |
| 2023-10-09 | 61.34 | $59.14 | 333400 |
| 2023-10-06 | 61.45 | $58.47 | 283515 |
| 2023-10-05 | 61.58 | $58.60 | 367500 |
| 2023-10-04 | 61.67 | $59.01 | 488238 |
| 2023-10-03 | 61.73 | $59.36 | 575003 |
| 2023-10-02 | 61.80 | $59.13 | 518400 |
| 2023-09-29 | 61.95 | $60.41 | 473300 |
| 2023-09-28 | 62.03 | $59.80 | 535016 |
| 2023-09-27 | 62.18 | $62.50 | 486300 |
| 2023-09-26 | 62.24 | $62.11 | 444400 |
| 2023-09-25 | 62.34 | $62.44 | 380000 |
| 2023-09-22 | 62.41 | $62.36 | 591237 |
| 2023-09-21 | 62.49 | $62.00 | 361812 |
| 2023-09-20 | 62.59 | $63.02 | 363900 |
| 2023-09-19 | 62.61 | $62.70 | 486746 |
| 2023-09-18 | 62.67 | $63.25 | 397802 |
| 2023-09-15 | 62.67 | $63.89 | 1.9M |
| 2023-09-14 | 62.65 | $63.51 | 590811 |
| 2023-09-13 | 62.72 | $63.04 | 459700 |
| 2023-09-12 | 62.78 | $62.00 | 435044 |
| 2023-09-11 | 62.92 | $61.45 | 434736 |
| 2023-09-08 | 63.11 | $60.93 | 386900 |
| 2023-09-07 | 63.36 | $60.50 | 608948 |
| 2023-09-06 | 63.71 | $60.22 | 296100 |
| 2023-09-05 | 63.89 | $60.79 | 604727 |
| 2023-09-01 | 64.07 | $62.16 | 425200 |
| 2023-08-31 | 64.17 | $61.93 | 398520 |
| 2023-08-30 | 64.30 | $62.83 | 391200 |
| 2023-08-29 | 64.43 | $63.57 | 278344 |
| 2023-08-28 | 64.55 | $64.23 | 283811 |
| 2023-08-25 | 64.63 | $63.89 | 181023 |
| 2023-08-24 | 64.73 | $63.86 | 197800 |
| 2023-08-23 | 64.82 | $64.08 | 297700 |
| 2023-08-22 | 64.98 | $63.41 | 254145 |
| 2023-08-21 | 65.14 | $63.86 | 244000 |
| 2023-08-18 | 65.26 | $63.31 | 835020 |
| 2023-08-17 | 65.38 | $63.44 | 293600 |
| 2023-08-16 | 65.50 | $64.83 | 286800 |
| 2023-08-15 | 65.50 | $64.21 | 337900 |
| 2023-08-14 | 65.48 | $64.93 | 357030 |
| 2023-08-11 | 65.42 | $65.27 | 345200 |
| 2023-08-10 | 65.38 | $65.84 | 436032 |
| 2023-08-09 | 65.35 | $67.46 | 671027 |
| 2023-08-08 | 65.22 | $63.87 | 443000 |
| 2023-08-07 | 65.28 | $64.36 | 353437 |
| 2023-08-04 | 65.26 | $64.14 | 431500 |
| 2023-08-03 | 65.23 | $64.67 | 743605 |
| 2023-08-02 | 65.19 | $65.35 | 372700 |
| 2023-08-01 | 65.14 | $65.89 | 356004 |
| 2023-07-31 | 65.03 | $65.94 | 327400 |
| 2023-07-28 | 64.92 | $65.82 | 283700 |
| 2023-07-27 | 64.80 | $65.67 | 365100 |
| 2023-07-26 | 64.63 | $67.34 | 250600 |
| 2023-07-25 | 64.44 | $66.59 | 247600 |
| 2023-07-24 | 64.22 | $66.33 | 460239 |
| 2023-07-21 | 63.95 | $65.70 | 462939 |
| 2023-07-20 | 63.73 | $65.80 | 418900 |
| 2023-07-19 | 63.58 | $64.76 | 313638 |
| 2023-07-18 | 63.55 | $63.87 | 278725 |
| 2023-07-17 | 63.56 | $63.79 | 369000 |
| 2023-07-14 | 63.57 | $64.44 | 263000 |
| 2023-07-13 | 63.53 | $65.17 | 320000 |
| 2023-07-12 | 63.44 | $64.97 | 466900 |
| 2023-07-11 | 63.33 | $65.05 | 507825 |
| 2023-07-10 | 63.19 | $63.83 | 324404 |
| 2023-07-07 | 63.12 | $63.58 | 371700 |
| 2023-07-06 | 63.08 | $63.87 | 525700 |
| 2023-07-05 | 62.92 | $64.29 | 291300 |
| 2023-07-03 | 62.67 | $63.84 | 148834 |
| 2023-06-30 | 62.47 | $63.65 | 413700 |
| 2023-06-29 | 62.18 | $63.37 | 389635 |
| 2023-06-28 | 61.94 | $62.45 | 297500 |
| 2023-06-27 | 61.77 | $63.49 | 485700 |
| 2023-06-26 | 61.51 | $62.19 | 453446 |
| 2023-06-23 | 61.26 | $60.92 | 1.3M |
| 2023-06-22 | 61.12 | $61.25 | 516500 |
| 2023-06-21 | 60.96 | $62.84 | 526111 |
| 2023-06-20 | 60.71 | $64.07 | 335910 |
| 2023-06-16 | 60.38 | $64.11 | 1.1M |
| 2023-06-15 | 60.03 | $63.98 | 469000 |
| 2023-06-14 | 59.66 | $63.65 | 521710 |
| 2023-06-13 | 59.27 | $63.30 | 524818 |
| 2023-06-12 | 58.89 | $62.89 | 497716 |
| 2023-06-09 | 58.56 | $62.25 | 441913 |
| 2023-06-08 | 58.28 | $62.44 | 280900 |
| 2023-06-07 | 58.02 | $62.70 | 558523 |
| 2023-06-06 | 57.67 | $60.76 | 447800 |
| 2023-06-05 | 57.44 | $59.15 | 319178 |
| 2023-06-02 | 57.29 | $59.88 | 455643 |
| 2023-06-01 | 57.00 | $58.00 | 457925 |
| 2023-05-31 | 56.86 | $58.53 | 689142 |
| 2023-05-30 | 56.64 | $58.99 | 572648 |
| 2023-05-26 | 56.51 | $58.33 | 424147 |
| 2023-05-25 | 56.40 | $57.20 | 1.0M |
| 2023-05-24 | 56.36 | $58.03 | 660509 |
| 2023-05-23 | 56.20 | $58.06 | 667000 |
| 2023-05-22 | 56.11 | $57.93 | 763200 |
| 2023-05-19 | 56.10 | $57.44 | 637933 |
| 2023-05-18 | 56.10 | $57.09 | 420239 |
| 2023-05-17 | 56.10 | $56.63 | 362439 |
| 2023-05-16 | 56.17 | $55.77 | 291259 |
| 2023-05-15 | 56.25 | $55.80 | 232500 |
| 2023-05-12 | 56.41 | $56.30 | 602900 |
| 2023-05-11 | 56.55 | $56.49 | 350800 |
| 2023-05-10 | 56.71 | $57.22 | 434200 |
| 2023-05-09 | 56.84 | $55.78 | 639241 |
| 2023-05-08 | 57.07 | $56.15 | 403837 |
| 2023-05-05 | 57.30 | $56.27 | 551700 |
| 2023-05-04 | 57.50 | $54.02 | 678428 |
| 2023-05-03 | 57.84 | $55.15 | 629819 |
| 2023-05-02 | 58.08 | $54.16 | 546000 |
| 2023-05-01 | 58.39 | $56.46 | 384400 |
| 2023-04-28 | 58.69 | $56.00 | 472003 |
| 2023-04-27 | 59.01 | $56.35 | 537723 |
| 2023-04-26 | 59.34 | $55.00 | 444450 |
| 2023-04-25 | 59.64 | $56.22 | 291500 |
| 2023-04-24 | 59.90 | $57.60 | 582815 |
| 2023-04-21 | 60.08 | $57.48 | 372700 |
| 2023-04-20 | 60.18 | $57.10 | 1.0M |
| 2023-04-19 | 60.36 | $58.04 | 739445 |
| 2023-04-18 | 60.52 | $57.50 | 615200 |
| 2023-04-17 | 60.73 | $58.96 | 591700 |
| 2023-04-14 | 60.80 | $58.99 | 524741 |
| 2023-04-13 | 60.87 | $59.71 | 656015 |
| 2023-04-12 | 60.91 | $59.76 | 462127 |
| 2023-04-11 | 60.98 | $60.56 | 448241 |
| 2023-04-10 | 60.95 | $60.64 | 712736 |
| 2023-04-06 | 60.88 | $60.39 | 509000 |
| 2023-04-05 | 60.85 | $60.78 | 493088 |
| 2023-04-04 | 60.93 | $59.99 | 429067 |
| 2023-04-03 | 60.94 | $60.30 | 680772 |
| 2023-03-31 | 60.94 | $62.45 | 693200 |
| 2023-03-30 | 60.84 | $62.44 | 576900 |
| 2023-03-29 | 60.72 | $62.83 | 551936 |
| 2023-03-28 | 60.56 | $61.15 | 552700 |
| 2023-03-27 | 60.66 | $61.32 | 548375 |
| 2023-03-24 | 60.79 | $61.25 | 1.4M |
| 2023-03-23 | 60.93 | $59.42 | 1.1M |
| 2023-03-22 | 61.19 | $60.64 | 938795 |
| 2023-03-21 | 61.36 | $61.37 | 933179 |
| 2023-03-20 | 61.48 | $61.72 | 1.1M |
| 2023-03-17 | 61.65 | $60.32 | 1.3M |
| 2023-03-16 | 61.85 | $60.30 | 500692 |
| 2023-03-15 | 62.09 | $60.53 | 860228 |
| 2023-03-14 | 62.26 | $61.15 | 641000 |
| 2023-03-13 | 62.54 | $60.05 | 946590 |
| 2023-03-10 | 62.85 | $59.29 | 1.2M |
| 2023-03-09 | 63.13 | $59.64 | 531264 |
| 2023-03-08 | 63.44 | $62.46 | 2.1M |
| 2023-03-07 | 63.66 | $60.12 | 437806 |
| 2023-03-06 | 64.01 | $60.38 | 370622 |
| 2023-03-03 | 64.31 | $60.37 | 373337 |
| 2023-03-02 | 64.63 | $60.03 | 817103 |
| 2023-03-01 | 64.99 | $59.74 | 963405 |
| 2023-02-28 | 65.34 | $63.01 | 592200 |
| 2023-02-27 | 65.49 | $63.93 | 272512 |
| 2023-02-24 | 65.59 | $64.05 | 227700 |
| 2023-02-23 | 65.70 | $64.61 | 318000 |
| 2023-02-22 | 65.82 | $64.09 | 324132 |
| 2023-02-21 | 65.94 | $63.83 | 256300 |
| 2023-02-17 | 66.07 | $65.10 | 610149 |
| 2023-02-16 | 66.12 | $64.36 | 311518 |
| 2023-02-15 | 66.22 | $64.98 | 338200 |
| 2023-02-14 | 66.25 | $64.09 | 339133 |
| 2023-02-13 | 66.35 | $66.75 | 366700 |
| 2023-02-10 | 66.31 | $66.18 | 271005 |
| 2023-02-09 | 66.34 | $64.94 | 369329 |
| 2023-02-08 | 66.39 | $65.72 | 318803 |
| 2023-02-07 | 66.39 | $66.96 | 318400 |
| 2023-02-06 | 66.28 | $67.01 | 229416 |
| 2023-02-03 | 66.19 | $66.52 | 212207 |
| 2023-02-02 | 66.01 | $66.72 | 275900 |
| 2023-02-01 | 65.89 | $67.11 | 323127 |
| 2023-01-31 | 65.63 | $66.93 | 736396 |
| 2023-01-30 | 65.37 | $65.85 | 420652 |
| 2023-01-27 | 65.21 | $66.00 | 304034 |
| 2023-01-26 | 65.04 | $66.23 | 169800 |
| 2023-01-25 | 64.84 | $67.07 | 199614 |
| 2023-01-24 | 64.59 | $66.35 | 206031 |
| 2023-01-23 | 64.36 | $66.53 | 205812 |
| 2023-01-20 | 64.18 | $66.15 | 970700 |
| 2023-01-19 | 63.99 | $66.21 | 341400 |
| 2023-01-18 | 63.82 | $65.68 | 276724 |
| 2023-01-17 | 63.72 | $66.11 | 358200 |
| 2023-01-13 | 63.67 | $66.01 | 344406 |
| 2023-01-12 | 63.93 | $66.64 | 373815 |
| 2023-01-11 | 64.15 | $65.95 | 1.0M |
| 2023-01-10 | 64.43 | $65.78 | 285833 |
| 2023-01-09 | 64.67 | $64.83 | 393612 |
| 2023-01-06 | 64.94 | $65.17 | 486900 |
| 2023-01-05 | 65.14 | $62.87 | 369808 |
| 2023-01-04 | 65.45 | $64.37 | 547536 |
| 2023-01-03 | 65.69 | $61.78 | 288149 |
| 2022-12-30 | 65.99 | $61.88 | 351650 |
| 2022-12-29 | 66.26 | $62.54 | 306940 |
| 2022-12-28 | 66.56 | $62.60 | 295200 |
| 2022-12-27 | 66.82 | $62.19 | 224100 |
| 2022-12-23 | 67.12 | $62.21 | 484969 |
| 2022-12-22 | 67.51 | $61.62 | 654200 |
| 2022-12-21 | 67.95 | $62.99 | 593900 |
| 2022-12-20 | 68.29 | $62.28 | 546864 |
| 2022-12-19 | 68.60 | $62.93 | 591300 |
| 2022-12-16 | 68.79 | $63.69 | 2.3M |
| 2022-12-15 | 68.82 | $64.99 | 2.3M |
| 2022-12-14 | 68.84 | $71.31 | 475643 |
| 2022-12-13 | 68.54 | $71.00 | 773437 |
| 2022-12-12 | 68.15 | $71.54 | 439700 |
| 2022-12-09 | 67.90 | $70.67 | 356900 |
| 2022-12-08 | 67.64 | $70.16 | 599011 |
| 2022-12-07 | 67.34 | $69.14 | 343800 |
| 2022-12-06 | 67.25 | $69.16 | 444300 |
| 2022-12-05 | 67.25 | $69.03 | 335448 |
| 2022-12-02 | 67.32 | $67.94 | 406500 |
| 2022-12-01 | 67.42 | $67.28 | 542800 |
| 2022-11-30 | 67.63 | $68.46 | 1.4M |
| 2022-11-29 | 67.84 | $67.90 | 357851 |
| 2022-11-28 | 68.10 | $68.14 | 505000 |
| 2022-11-25 | 68.39 | $70.01 | 196200 |
| 2022-11-23 | 68.49 | $70.42 | 345513 |
| 2022-11-22 | 68.49 | $69.68 | 665449 |
| 2022-11-21 | 68.53 | $68.46 | 747366 |
| 2022-11-18 | 68.54 | $66.80 | 457625 |
| 2022-11-17 | 68.72 | $64.36 | 320660 |
| 2022-11-16 | 69.00 | $65.28 | 341300 |
| 2022-11-15 | 69.32 | $65.27 | 647400 |
| 2022-11-14 | 69.66 | $63.38 | 495500 |
| 2022-11-11 | 70.01 | $66.45 | 925326 |
| 2022-11-10 | 70.12 | $65.52 | 715105 |
| 2022-11-09 | 70.28 | $64.07 | 736871 |
| 2022-11-08 | 70.43 | $67.45 | 1.4M |
| 2022-11-07 | 70.46 | $69.11 | 759100 |
| 2022-11-04 | 70.37 | $70.36 | 910200 |
| 2022-11-03 | 70.25 | $70.08 | 687800 |
| 2022-11-02 | 70.19 | $71.46 | 646248 |
| 2022-11-01 | 70.11 | $72.61 | 383327 |
| 2022-10-31 | 70.05 | $73.07 | 434800 |
| 2022-10-28 | 69.95 | $73.89 | 337651 |
| 2022-10-27 | 69.74 | $72.05 | 496491 |
| 2022-10-26 | 69.71 | $70.51 | 312342 |
| 2022-10-25 | 69.90 | $70.38 | 306200 |
| 2022-10-24 | 70.06 | $68.76 | 556200 |
| 2022-10-21 | 70.37 | $70.35 | 376800 |
| 2022-10-20 | 70.68 | $69.87 | 350649 |
| 2022-10-19 | 71.13 | $71.75 | 370406 |
| 2022-10-18 | 71.47 | $72.02 | 362005 |
| 2022-10-17 | 71.89 | $70.34 | 597500 |
| 2022-10-14 | 72.47 | $68.76 | 439314 |
| 2022-10-13 | 73.09 | $68.64 | 531834 |
| 2022-10-12 | 73.73 | $67.17 | 1.3M |
| 2022-10-11 | 74.48 | $68.10 | 659839 |
| 2022-10-10 | 75.14 | $67.17 | 529500 |
| 2022-10-07 | 75.90 | $68.03 | 604023 |
| 2022-10-06 | 76.61 | $68.78 | 329400 |
| 2022-10-05 | 77.29 | $69.89 | 444400 |
| 2022-10-04 | 77.88 | $71.54 | 521537 |
| 2022-10-03 | 78.31 | $70.94 | 395324 |
| 2022-09-30 | 78.78 | $69.75 | 422246 |
| 2022-09-29 | 79.26 | $71.41 | 363515 |
| 2022-09-28 | 79.58 | $74.25 | 331933 |
| 2022-09-27 | 79.78 | $73.66 | 285000 |
| 2022-09-26 | 80.09 | $74.90 | 338116 |
| 2022-09-23 | 80.31 | $76.70 | 318000 |
| 2022-09-22 | 80.52 | $78.74 | 563700 |
| 2022-09-21 | 80.60 | $78.65 | 387238 |
| 2022-09-20 | 80.60 | $80.44 | 448600 |
| 2022-09-19 | 80.51 | $81.78 | 251449 |
| 2022-09-16 | 80.44 | $81.23 | 1.5M |
| 2022-09-15 | 80.35 | $81.37 | 628600 |
| 2022-09-14 | 80.25 | $82.30 | 490500 |
| 2022-09-13 | 80.14 | $81.30 | 884300 |
| 2022-09-12 | 80.01 | $82.35 | 602684 |
| 2022-09-09 | 79.76 | $82.13 | 466456 |
| 2022-09-08 | 79.43 | $82.43 | 1.2M |
| 2022-09-07 | 79.09 | $81.76 | 589300 |
| 2022-09-06 | 78.92 | $80.06 | 874705 |
| 2022-09-02 | 78.80 | $80.33 | 962100 |
| 2022-09-01 | 78.60 | $79.41 | 698908 |
| 2022-08-31 | 78.42 | $77.85 | 521612 |
| 2022-08-30 | 78.32 | $78.25 | 269703 |
| 2022-08-29 | 78.77 | $79.73 | 195808 |
| 2022-08-26 | 79.19 | $79.41 | 289300 |
| 2022-08-25 | 79.57 | $80.97 | 158898 |
| 2022-08-24 | 79.91 | $80.15 | 397400 |
| 2022-08-23 | 80.18 | $78.73 | 420700 |
| 2022-08-22 | 80.55 | $78.67 | 449293 |
| 2022-08-19 | 80.86 | $80.37 | 968400 |
| 2022-08-18 | 81.09 | $79.47 | 481841 |
| 2022-08-17 | 81.33 | $79.39 | 660900 |
| 2022-08-16 | 81.56 | $80.01 | 376307 |
| 2022-08-15 | 81.82 | $78.66 | 504300 |
| 2022-08-12 | 82.12 | $77.38 | 888400 |
| 2022-08-11 | 82.53 | $75.52 | 468048 |
| 2022-08-10 | 83.03 | $75.69 | 698835 |
| 2022-08-09 | 83.56 | $78.42 | 560700 |
| 2022-08-08 | 83.90 | $77.65 | 565400 |
| 2022-08-05 | 84.35 | $76.32 | 764400 |
| 2022-08-04 | 84.85 | $75.77 | 882300 |
| 2022-08-03 | 85.38 | $75.85 | 1.9M |
| 2022-08-02 | 85.91 | $87.32 | 201300 |
| 2022-08-01 | 85.84 | $88.03 | 325800 |
| 2022-07-29 | 85.83 | $86.96 | 473300 |
| 2022-07-28 | 85.84 | $87.77 | 374815 |
| 2022-07-27 | 85.76 | $85.57 | 333700 |
| 2022-07-26 | 85.85 | $86.09 | 308748 |
| 2022-07-25 | 86.02 | $84.87 | 471700 |
| 2022-07-22 | 86.18 | $85.12 | 350800 |
| 2022-07-21 | 86.26 | $84.24 | 392600 |
| 2022-07-20 | 86.30 | $83.87 | 273200 |
| 2022-07-19 | 86.33 | $85.29 | 273134 |
| 2022-07-18 | 86.19 | $84.76 | 308800 |
| 2022-07-15 | 86.15 | $85.45 | 355728 |
| 2022-07-14 | 86.20 | $85.62 | 240347 |
| 2022-07-13 | 86.27 | $86.15 | 239100 |
| 2022-07-12 | 86.37 | $85.31 | 724800 |
| 2022-07-11 | 86.70 | $86.63 | 131820 |
| 2022-07-08 | 86.95 | $86.34 | 304900 |
| 2022-07-07 | 87.24 | $86.39 | 292200 |
| 2022-07-06 | 87.60 | $86.47 | 289700 |
| 2022-07-05 | 87.94 | $85.78 | 413100 |
| 2022-07-01 | 88.34 | $88.00 | 442003 |
| 2022-06-30 | 88.63 | $87.08 | 316542 |
| 2022-06-29 | 88.93 | $86.14 | 410558 |
| 2022-06-28 | 89.28 | $87.46 | 361900 |
| 2022-06-27 | 89.62 | $89.52 | 385524 |
| 2022-06-24 | 89.81 | $88.07 | 824023 |
| 2022-06-23 | 90.06 | $86.70 | 384400 |
| 2022-06-22 | 90.43 | $84.93 | 327522 |
| 2022-06-21 | 90.83 | $84.51 | 410300 |
| 2022-06-17 | 91.30 | $82.49 | 914012 |
| 2022-06-16 | 91.78 | $84.00 | 646243 |
| 2022-06-15 | 92.17 | $86.31 | 822000 |
| 2022-06-14 | 92.51 | $87.04 | 594300 |
| 2022-06-13 | 92.75 | $88.18 | 608372 |
| 2022-06-10 | 92.90 | $91.89 | 216000 |
| 2022-06-09 | 92.92 | $91.65 | 311300 |
| 2022-06-08 | 92.87 | $92.21 | 312629 |
| 2022-06-07 | 92.75 | $93.50 | 300900 |
| 2022-06-06 | 92.61 | $93.25 | 213643 |
| 2022-06-03 | 92.33 | $93.82 | 237271 |
| 2022-06-02 | 92.01 | $93.88 | 375534 |
| 2022-06-01 | 91.75 | $93.10 | 386200 |
| 2022-05-31 | 91.45 | $93.13 | 490614 |
| 2022-05-27 | 91.15 | $94.12 | 698949 |
| 2022-05-26 | 90.85 | $93.39 | 598900 |
| 2022-05-25 | 90.59 | $93.10 | 353063 |
| 2022-05-24 | 90.37 | $94.14 | 352929 |
| 2022-05-23 | 90.07 | $92.89 | 383600 |
| 2022-05-20 | 89.91 | $93.97 | 533205 |
| 2022-05-19 | 89.73 | $92.07 | 499526 |
| 2022-05-18 | 89.55 | $91.70 | 771000 |
| 2022-05-17 | 89.45 | $93.24 | 951200 |
| 2022-05-16 | 89.21 | $91.85 | 849000 |
| 2022-05-13 | 89.03 | $91.16 | 750603 |
| 2022-05-12 | 88.65 | $92.16 | 836100 |
| 2022-05-11 | 88.16 | $90.70 | 1.3M |
| 2022-05-10 | 87.68 | $89.84 | 566335 |
| 2022-05-09 | 87.12 | $90.71 | 839100 |
| 2022-05-06 | 86.48 | $87.66 | 467541 |
| 2022-05-05 | 86.02 | $87.36 | 513900 |
| 2022-05-04 | 85.63 | $88.74 | 593670 |
| 2022-05-03 | 85.16 | $87.01 | 380120 |
| 2022-05-02 | 84.84 | $87.13 | 779300 |
| 2022-04-29 | 84.49 | $88.11 | 929516 |
| 2022-04-28 | 84.00 | $88.29 | 573900 |
| 2022-04-27 | 83.53 | $88.61 | 725000 |
| 2022-04-26 | 83.03 | $88.25 | 516902 |
| 2022-04-25 | 82.58 | $89.65 | 651700 |
| 2022-04-22 | 82.05 | $90.26 | 592800 |
| 2022-04-21 | 81.44 | $88.50 | 823500 |
| 2022-04-20 | 80.84 | $89.75 | 730245 |
| 2022-04-19 | 80.16 | $88.50 | 707779 |
| 2022-04-18 | 79.64 | $88.22 | 1.4M |
| 2022-04-14 | 79.16 | $83.50 | 542900 |
| 2022-04-13 | 78.81 | $82.50 | 841115 |
| 2022-04-12 | 78.59 | $81.00 | 690842 |
| 2022-04-11 | 78.38 | $78.69 | 366410 |
| 2022-04-08 | 78.32 | $77.95 | 186500 |
| 2022-04-07 | 78.05 | $78.34 | 377900 |
| 2022-04-06 | 77.75 | $79.63 | 347500 |
| 2022-04-05 | 77.31 | $79.24 | 334100 |
| 2022-04-04 | 76.96 | $80.73 | 885400 |
| 2022-04-01 | 76.64 | $80.04 | 736700 |
| 2022-03-31 | 76.32 | $78.29 | 1.8M |
| 2022-03-30 | 76.00 | $79.01 | 2.5M |
| 2022-03-29 | 75.68 | $78.50 | 4.2M |
| 2022-03-28 | 75.23 | $79.31 | 245700 |
| 2022-03-25 | 74.81 | $79.09 | 413546 |
| 2022-03-24 | 74.31 | $78.06 | 335600 |
| 2022-03-23 | 73.77 | $76.42 | 334039 |
| 2022-03-22 | 73.22 | $76.21 | 296411 |
| 2022-03-21 | 72.69 | $78.15 | 419027 |
| 2022-03-18 | 72.07 | $78.61 | 656718 |
| 2022-03-17 | 71.45 | $76.51 | 253312 |
| 2022-03-16 | 70.93 | $77.94 | 250300 |
| 2022-03-15 | 70.30 | $76.96 | 340000 |
| 2022-03-14 | 69.73 | $77.41 | 809373 |
| 2022-03-11 | 69.20 | $72.59 | 176234 |
| 2022-03-10 | 68.92 | $72.31 | 235043 |
| 2022-03-09 | 68.67 | $70.75 | 264829 |
| 2022-03-08 | 68.47 | $72.40 | 222900 |
| 2022-03-07 | 68.15 | $74.30 | 365352 |
| 2022-03-04 | 67.77 | $73.63 | 349204 |
| 2022-03-03 | 67.44 | $71.78 | 249231 |
| 2022-03-02 | 67.20 | $72.59 | 757247 |
| 2022-03-01 | 66.98 | $69.59 | 603719 |
| 2022-02-28 | 66.91 | $70.94 | 452000 |
| 2022-02-25 | 66.74 | $69.00 | 207000 |
| 2022-02-24 | 66.62 | $67.34 | 270200 |
| 2022-02-23 | 66.56 | $65.36 | 179800 |
| 2022-02-22 | 66.56 | $65.65 | 190700 |
| 2022-02-18 | 66.52 | $65.69 | 160600 |
| 2022-02-17 | 66.42 | $66.30 | 208300 |
| 2022-02-16 | 66.37 | $66.13 | 259208 |
| 2022-02-15 | 66.31 | $65.22 | 158834 |
| 2022-02-14 | 66.33 | $65.52 | 255727 |
| 2022-02-11 | 66.34 | $66.98 | 406739 |
| 2022-02-10 | 66.29 | $66.94 | 443641 |
| 2022-02-09 | 66.27 | $67.22 | 159011 |
| 2022-02-08 | 66.25 | $66.80 | 168830 |
| 2022-02-07 | 66.31 | $66.04 | 269900 |
| 2022-02-04 | 66.41 | $66.71 | 152300 |
| 2022-02-03 | 66.47 | $66.94 | 146505 |
| 2022-02-02 | 66.54 | $67.08 | 183600 |
| 2022-02-01 | 66.63 | $68.14 | 264500 |
| 2022-01-31 | 66.67 | $68.18 | 562742 |
| 2022-01-28 | 66.76 | $67.65 | 619100 |
| 2022-01-27 | 66.88 | $66.41 | 350739 |
| 2022-01-26 | 67.04 | $66.32 | 371217 |
| 2022-01-25 | 67.21 | $65.18 | 433500 |
| 2022-01-24 | 67.46 | $64.91 | 408725 |
| 2022-01-21 | 67.78 | $63.79 | 372165 |
| 2022-01-20 | 68.17 | $65.17 | 271200 |
| 2022-01-19 | 68.51 | $64.93 | 271105 |
| 2022-01-18 | 68.86 | $65.77 | 274600 |
| 2022-01-14 | 69.09 | $65.73 | 250693 |
| 2022-01-13 | 69.29 | $65.95 | 192900 |
| 2022-01-12 | 69.46 | $66.48 | 190230 |
| 2022-01-11 | 69.56 | $66.89 | 240309 |
| 2022-01-10 | 69.61 | $67.83 | 190200 |
| 2022-01-07 | 69.66 | $68.23 | 177900 |
| 2022-01-06 | 69.67 | $67.82 | 117100 |
| 2022-01-05 | 69.79 | $68.31 | 182431 |
| 2022-01-04 | 69.80 | $69.00 | 144800 |
| 2022-01-03 | 69.89 | $68.83 | 295016 |
| 2021-12-31 | 69.78 | $70.05 | 160604 |
| 2021-12-30 | 69.58 | $69.95 | 171300 |
| 2021-12-29 | 69.33 | $69.60 | 184000 |
| 2021-12-28 | 69.14 | $69.81 | 202715 |
| 2021-12-27 | 69.09 | $70.20 | 376709 |
| 2021-12-23 | 69.05 | $71.28 | 127312 |
| 2021-12-22 | 68.99 | $71.48 | 174329 |
| 2021-12-21 | 68.91 | $71.99 | 535900 |
| 2021-12-20 | 68.78 | $71.94 | 353826 |
| 2021-12-17 | 68.68 | $70.47 | 789063 |
| 2021-12-16 | 68.60 | $69.74 | 271318 |
| 2021-12-15 | 68.56 | $69.29 | 386824 |
| 2021-12-14 | 68.56 | $68.40 | 463105 |
| 2021-12-13 | 68.71 | $68.05 | 384600 |
| 2021-12-10 | 68.78 | $68.73 | 466236 |
| 2021-12-09 | 68.86 | $68.50 | 163737 |
| 2021-12-08 | 68.97 | $70.12 | 190408 |
| 2021-12-07 | 68.86 | $68.59 | 328216 |
| 2021-12-06 | 68.88 | $70.78 | 506000 |
| 2021-12-03 | 68.90 | $66.70 | 397906 |
| 2021-12-02 | 69.10 | $65.92 | 264700 |
| 2021-12-01 | 69.38 | $64.99 | 489517 |
| 2021-11-30 | 69.64 | $65.81 | 653000 |
| 2021-11-29 | 69.84 | $68.89 | 372000 |
| 2021-11-26 | 69.85 | $69.25 | 323200 |
| 2021-11-24 | 69.83 | $70.23 | 170600 |
| 2021-11-23 | 69.75 | $69.84 | 165400 |
| 2021-11-22 | 69.71 | $69.39 | 257239 |
| 2021-11-19 | 69.72 | $69.94 | 527829 |
| 2021-11-18 | 69.68 | $68.87 | 225500 |
| 2021-11-17 | 69.65 | $68.86 | 269700 |
| 2021-11-16 | 69.57 | $69.38 | 234720 |
| 2021-11-15 | 69.52 | $71.28 | 322600 |
| 2021-11-12 | 69.42 | $69.57 | 238003 |
| 2021-11-11 | 69.38 | $70.21 | 208625 |
| 2021-11-10 | 69.34 | $70.76 | 449136 |
| 2021-11-09 | 69.05 | $67.99 | 618916 |
| 2021-11-08 | 68.82 | $68.87 | 395195 |
| 2021-11-05 | 68.59 | $71.16 | 326700 |
| 2021-11-04 | 68.25 | $70.78 | 401100 |
| 2021-11-03 | 68.01 | $71.52 | 609608 |
| 2021-11-02 | 67.84 | $70.10 | 483300 |
| 2021-11-01 | 67.85 | $69.84 | 397000 |
| 2021-10-29 | 67.66 | $69.25 | 635947 |
| 2021-10-28 | 67.59 | $68.75 | 292027 |
| 2021-10-27 | 67.49 | $68.60 | 526498 |
| 2021-10-26 | 67.46 | $69.16 | 287200 |
| 2021-10-25 | 67.34 | $69.42 | 646100 |
| 2021-10-22 | 67.25 | $69.18 | 363249 |
| 2021-10-21 | 67.16 | $68.29 | 644104 |
| 2021-10-20 | 67.12 | $67.35 | 555426 |
| 2021-10-19 | 67.12 | $68.31 | 689927 |
| 2021-10-18 | 67.04 | $69.22 | 1.1M |
| 2021-10-15 | 66.92 | $68.77 | 1.4M |
| 2021-10-14 | 66.89 | $69.49 | 2.5M |
| 2021-10-13 | 66.85 | $64.92 | 634424 |
| 2021-10-12 | 67.06 | $63.43 | 438500 |
| 2021-10-11 | 67.35 | $64.18 | 526200 |
| 2021-10-08 | 67.61 | $64.34 | 404404 |
| 2021-10-07 | 67.83 | $66.10 | 898200 |
| 2021-10-06 | 68.05 | $68.00 | 922300 |
| 2021-10-05 | 68.24 | $70.42 | 2.5M |
| 2021-10-04 | 68.24 | $66.07 | 1.2M |
| 2021-10-01 | 68.52 | $67.74 | 351019 |
| 2021-09-30 | 68.73 | $66.88 | 386810 |
| 2021-09-29 | 68.97 | $67.93 | 301627 |
| 2021-09-28 | 69.09 | $66.70 | 342712 |
| 2021-09-27 | 69.26 | $67.60 | 318611 |
| 2021-09-24 | 69.34 | $67.43 | 334900 |
| 2021-09-23 | 69.37 | $67.55 | 342947 |
| 2021-09-22 | 69.45 | $67.35 | 333616 |
| 2021-09-21 | 69.55 | $66.63 | 370507 |
| 2021-09-20 | 69.75 | $66.94 | 803821 |
| 2021-09-17 | 70.01 | $68.02 | 1.1M |
| 2021-09-16 | 70.20 | $68.77 | 267300 |
| 2021-09-15 | 70.34 | $69.02 | 315131 |
| 2021-09-14 | 70.52 | $69.40 | 508843 |
| 2021-09-13 | 70.66 | $69.34 | 441300 |
| 2021-09-10 | 70.77 | $68.70 | 396217 |
| 2021-09-09 | 70.91 | $70.45 | 449200 |
| 2021-09-08 | 70.98 | $71.77 | 455740 |
| 2021-09-07 | 70.92 | $70.57 | 402745 |
| 2021-09-03 | 70.95 | $71.61 | 361000 |
| 2021-09-02 | 70.98 | $71.92 | 369700 |
| 2021-09-01 | 70.98 | $71.71 | 363300 |
| 2021-08-31 | 71.00 | $70.31 | 507700 |
| 2021-08-30 | 71.13 | $70.04 | 451800 |
| 2021-08-27 | 71.18 | $69.20 | 448200 |
| 2021-08-26 | 71.21 | $68.16 | 438906 |
| 2021-08-25 | 71.33 | $69.16 | 485900 |
| 2021-08-24 | 71.39 | $69.22 | 683425 |
| 2021-08-23 | 71.49 | $70.76 | 492837 |
| 2021-08-20 | 71.47 | $72.13 | 453800 |
| 2021-08-19 | 71.40 | $71.85 | 338900 |
| 2021-08-18 | 71.27 | $71.50 | 289300 |
| 2021-08-17 | 71.22 | $72.63 | 291600 |
| 2021-08-16 | 71.14 | $72.17 | 290425 |
| 2021-08-13 | 71.00 | $71.48 | 223146 |
| 2021-08-12 | 70.98 | $71.57 | 239000 |
| 2021-08-11 | 70.93 | $71.83 | 326800 |
| 2021-08-10 | 70.82 | $70.65 | 311600 |
| 2021-08-09 | 70.73 | $71.14 | 373500 |
| 2021-08-06 | 70.63 | $72.10 | 313512 |
| 2021-08-05 | 70.45 | $72.03 | 323620 |
| 2021-08-04 | 70.21 | $71.98 | 640700 |
| 2021-08-03 | 69.99 | $72.92 | 425407 |
| 2021-08-02 | 69.65 | $71.04 | 265100 |
| 2021-07-30 | 69.44 | $69.93 | 290023 |
| 2021-07-29 | 69.29 | $70.53 | 263400 |
| 2021-07-28 | 69.07 | $70.43 | 343400 |
| 2021-07-27 | 68.81 | $71.17 | 269949 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
91.39
2026-07-24
Close Price
$93.07
Vol: 326250
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
56.60
Average
73.03
Maximum
92.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 91.39 | $93.07 | 326250 |
| 2026-07-23 | 91.21 | $93.01 | 562310 |
| 2026-07-22 | 91.02 | $92.86 | 518806 |
| 2026-07-21 | 90.83 | $92.22 | 452233 |
| 2026-07-20 | 90.68 | $91.73 | 435500 |
| 2026-07-17 | 90.57 | $92.06 | 555021 |
| 2026-07-16 | 90.42 | $92.95 | 360820 |
| 2026-07-15 | 90.15 | $91.25 | 334300 |
| 2026-07-14 | 90.03 | $92.38 | 610810 |
| 2026-07-13 | 89.79 | $91.82 | 391440 |
| 2026-07-10 | 89.57 | $91.18 | 297400 |
| 2026-07-09 | 89.40 | $91.16 | 446526 |
| 2026-07-08 | 89.22 | $91.09 | 421800 |
| 2026-07-07 | 89.02 | $91.09 | 462723 |
| 2026-07-06 | 88.80 | $88.66 | 505300 |
| 2026-07-02 | 88.82 | $89.81 | 577200 |
| 2026-07-01 | 88.71 | $88.51 | 558909 |
| 2026-06-30 | 88.73 | $88.68 | 765239 |
| 2026-06-29 | 88.74 | $89.63 | 745600 |
| 2026-06-26 | 88.65 | $90.93 | 2.6M |
| 2026-06-25 | 88.41 | $89.05 | 595838 |
| 2026-06-24 | 88.34 | $88.77 | 611669 |
| 2026-06-23 | 88.29 | $89.05 | 500100 |
| 2026-06-22 | 88.21 | $88.55 | 704926 |
| 2026-06-18 | 88.18 | $88.48 | 1.1M |
| 2026-06-17 | 88.15 | $87.10 | 560100 |
| 2026-06-16 | 88.26 | $88.07 | 465108 |
| 2026-06-15 | 88.28 | $88.42 | 378442 |
| 2026-06-12 | 88.26 | $89.01 | 403200 |
| 2026-06-11 | 88.18 | $88.02 | 451604 |
| 2026-06-10 | 88.20 | $88.78 | 490729 |
| 2026-06-09 | 88.14 | $88.02 | 855400 |
| 2026-06-08 | 88.15 | $88.40 | 519500 |
| 2026-06-05 | 88.12 | $88.72 | 427458 |
| 2026-06-04 | 88.06 | $87.17 | 375220 |
| 2026-06-03 | 88.15 | $85.73 | 494409 |
| 2026-06-02 | 88.41 | $86.04 | 657200 |
| 2026-06-01 | 88.66 | $84.49 | 468717 |
| 2026-05-29 | 89.10 | $86.21 | 620201 |
| 2026-05-28 | 89.40 | $86.73 | 369900 |
| 2026-05-27 | 89.68 | $88.64 | 401431 |
| 2026-05-26 | 89.79 | $89.20 | 416200 |
| 2026-05-22 | 89.85 | $89.91 | 368600 |
| 2026-05-21 | 89.85 | $88.89 | 461300 |
| 2026-05-20 | 89.95 | $89.66 | 422614 |
| 2026-05-19 | 89.98 | $89.04 | 432507 |
| 2026-05-18 | 90.08 | $88.94 | 416800 |
| 2026-05-15 | 90.20 | $87.70 | 414300 |
| 2026-05-14 | 90.46 | $89.54 | 480900 |
| 2026-05-13 | 90.56 | $88.72 | 432942 |
| 2026-05-12 | 90.75 | $89.87 | 394200 |
| 2026-05-11 | 90.84 | $89.13 | 501100 |
| 2026-05-08 | 91.02 | $89.95 | 389900 |
| 2026-05-07 | 91.14 | $90.76 | 588828 |
| 2026-05-06 | 91.17 | $90.82 | 783600 |
| 2026-05-05 | 91.21 | $93.67 | 586200 |
| 2026-05-04 | 90.95 | $93.07 | 472000 |
| 2026-05-01 | 90.73 | $93.20 | 433826 |
| 2026-04-30 | 90.47 | $94.05 | 702100 |
| 2026-04-29 | 90.09 | $91.90 | 479200 |
| 2026-04-28 | 89.90 | $91.71 | 520732 |
| 2026-04-27 | 89.71 | $90.34 | 509839 |
| 2026-04-24 | 89.65 | $90.46 | 480611 |
| 2026-04-23 | 89.56 | $90.51 | 526900 |
| 2026-04-22 | 89.46 | $88.40 | 286213 |
| 2026-04-21 | 89.57 | $88.71 | 363903 |
| 2026-04-20 | 89.67 | $89.89 | 362900 |
| 2026-04-17 | 89.64 | $90.99 | 427201 |
| 2026-04-16 | 89.50 | $91.36 | 517621 |
| 2026-04-15 | 89.30 | $91.04 | 405800 |
| 2026-04-14 | 89.12 | $91.38 | 394048 |
| 2026-04-13 | 88.88 | $91.39 | 356700 |
| 2026-04-10 | 88.62 | $93.18 | 519212 |
| 2026-04-09 | 88.14 | $92.27 | 523800 |
| 2026-04-08 | 87.70 | $90.92 | 536704 |
| 2026-04-07 | 87.37 | $88.98 | 476506 |
| 2026-04-06 | 87.20 | $89.06 | 360845 |
| 2026-04-02 | 87.00 | $89.24 | 370826 |
| 2026-04-01 | 86.76 | $87.51 | 390200 |
| 2026-03-31 | 86.68 | $86.90 | 502838 |
| 2026-03-30 | 86.66 | $87.31 | 487400 |
| 2026-03-27 | 86.59 | $86.71 | 461800 |
| 2026-03-26 | 86.58 | $86.57 | 387105 |
| 2026-03-25 | 86.58 | $85.82 | 361941 |
| 2026-03-24 | 86.66 | $86.35 | 516800 |
| 2026-03-23 | 86.70 | $85.83 | 657200 |
| 2026-03-20 | 86.79 | $83.58 | 1.3M |
| 2026-03-19 | 87.12 | $86.22 | 421900 |
| 2026-03-18 | 87.22 | $86.28 | 590500 |
| 2026-03-17 | 87.32 | $87.37 | 450200 |
| 2026-03-16 | 87.31 | $88.28 | 421049 |
| 2026-03-13 | 87.21 | $88.01 | 409809 |
| 2026-03-12 | 87.13 | $87.32 | 342700 |
| 2026-03-11 | 87.11 | $86.88 | 423900 |
| 2026-03-10 | 87.13 | $87.01 | 485031 |
| 2026-03-09 | 87.14 | $87.71 | 601207 |
| 2026-03-06 | 87.08 | $87.62 | 576147 |
| 2026-03-05 | 87.03 | $87.71 | 544200 |
| 2026-03-04 | 86.96 | $89.60 | 776846 |
| 2026-03-03 | 86.68 | $88.90 | 511000 |
| 2026-03-02 | 86.44 | $88.50 | 660836 |
| 2026-02-27 | 86.23 | $88.17 | 743841 |
| 2026-02-26 | 86.02 | $88.41 | 874304 |
| 2026-02-25 | 85.77 | $87.07 | 1.1M |
| 2026-02-24 | 85.64 | $88.00 | 503619 |
| 2026-02-23 | 85.39 | $88.13 | 427435 |
| 2026-02-20 | 85.10 | $87.60 | 435200 |
| 2026-02-19 | 84.84 | $87.24 | 571400 |
| 2026-02-18 | 84.58 | $86.64 | 621129 |
| 2026-02-17 | 84.37 | $88.24 | 983614 |
| 2026-02-13 | 83.96 | $87.98 | 755198 |
| 2026-02-12 | 83.53 | $87.11 | 1.0M |
| 2026-02-11 | 83.16 | $85.97 | 3.2M |
| 2026-02-10 | 82.86 | $83.50 | 654400 |
| 2026-02-09 | 82.80 | $82.87 | 602600 |
| 2026-02-06 | 82.79 | $83.26 | 2.2M |
| 2026-02-05 | 82.74 | $82.99 | 1.4M |
| 2026-02-04 | 82.71 | $82.63 | 506300 |
| 2026-02-03 | 82.72 | $82.94 | 947700 |
| 2026-02-02 | 82.70 | $82.08 | 1.2M |
| 2026-01-30 | 82.76 | $82.82 | 708116 |
| 2026-01-29 | 82.76 | $82.64 | 718600 |
| 2026-01-28 | 82.77 | $81.94 | 462013 |
| 2026-01-27 | 82.85 | $83.86 | 946600 |
| 2026-01-26 | 82.75 | $83.46 | 350630 |
| 2026-01-23 | 82.67 | $83.02 | 305100 |
| 2026-01-22 | 82.64 | $83.90 | 465400 |
| 2026-01-21 | 82.50 | $84.58 | 627848 |
| 2026-01-20 | 82.29 | $84.82 | 562452 |
| 2026-01-16 | 82.02 | $86.27 | 704804 |
| 2026-01-15 | 81.57 | $85.90 | 962201 |
| 2026-01-14 | 81.12 | $83.53 | 554100 |
| 2026-01-13 | 80.86 | $81.96 | 575400 |
| 2026-01-12 | 80.75 | $81.60 | 351630 |
| 2026-01-09 | 80.66 | $81.14 | 287300 |
| 2026-01-08 | 80.61 | $80.85 | 300400 |
| 2026-01-07 | 80.58 | $80.46 | 438326 |
| 2026-01-06 | 80.59 | $80.98 | 390200 |
| 2026-01-05 | 80.55 | $79.52 | 399932 |
| 2026-01-02 | 80.66 | $80.15 | 226800 |
| 2025-12-31 | 80.72 | $80.02 | 311700 |
| 2025-12-30 | 80.79 | $80.66 | 290129 |
| 2025-12-29 | 80.80 | $81.07 | 225500 |
| 2025-12-26 | 80.77 | $80.76 | 116106 |
| 2025-12-24 | 80.78 | $81.19 | 118200 |
| 2025-12-23 | 80.73 | $80.86 | 284944 |
| 2025-12-22 | 80.72 | $80.43 | 238339 |
| 2025-12-19 | 80.75 | $80.63 | 953731 |
| 2025-12-18 | 80.76 | $81.95 | 717800 |
| 2025-12-17 | 80.64 | $81.59 | 761807 |
| 2025-12-16 | 80.54 | $81.64 | 643402 |
| 2025-12-15 | 80.42 | $81.73 | 520501 |
| 2025-12-12 | 80.28 | $80.08 | 495435 |
| 2025-12-11 | 80.30 | $80.00 | 392500 |
| 2025-12-10 | 80.34 | $79.81 | 378700 |
| 2025-12-09 | 80.39 | $80.00 | 367911 |
| 2025-12-08 | 80.43 | $79.92 | 407500 |
| 2025-12-05 | 80.49 | $79.08 | 343700 |
| 2025-12-04 | 80.64 | $79.02 | 315800 |
| 2025-12-03 | 80.81 | $79.90 | 296800 |
| 2025-12-02 | 80.90 | $80.71 | 393100 |
| 2025-12-01 | 80.92 | $82.58 | 436100 |
| 2025-11-28 | 80.75 | $83.05 | 196000 |
| 2025-11-26 | 80.50 | $82.41 | 266839 |
| 2025-11-25 | 80.30 | $82.02 | 307100 |
| 2025-11-24 | 80.12 | $80.44 | 343944 |
| 2025-11-21 | 80.09 | $80.44 | 377015 |
| 2025-11-20 | 80.05 | $80.37 | 281544 |
| 2025-11-19 | 80.02 | $79.03 | 241100 |
| 2025-11-18 | 80.12 | $79.49 | 321913 |
| 2025-11-17 | 80.19 | $79.63 | 354400 |
| 2025-11-14 | 80.25 | $81.30 | 395408 |
| 2025-11-13 | 80.14 | $81.43 | 358100 |
| 2025-11-12 | 80.00 | $81.67 | 337110 |
| 2025-11-11 | 79.83 | $80.97 | 229927 |
| 2025-11-10 | 79.71 | $79.22 | 269700 |
| 2025-11-07 | 79.76 | $79.84 | 581500 |
| 2025-11-06 | 79.75 | $78.83 | 667300 |
| 2025-11-05 | 79.85 | $78.99 | 645500 |
| 2025-11-04 | 79.94 | $82.34 | 614417 |
| 2025-11-03 | 79.69 | $80.97 | 506406 |
| 2025-10-31 | 79.55 | $79.50 | 380100 |
| 2025-10-30 | 79.56 | $79.87 | 255748 |
| 2025-10-29 | 79.52 | $79.95 | 303604 |
| 2025-10-28 | 79.48 | $80.57 | 233421 |
| 2025-10-27 | 79.36 | $81.02 | 188447 |
| 2025-10-24 | 79.19 | $81.99 | 346037 |
| 2025-10-23 | 78.89 | $81.01 | 313436 |
| 2025-10-22 | 78.67 | $80.12 | 356234 |
| 2025-10-21 | 78.52 | $79.42 | 263437 |
| 2025-10-20 | 78.42 | $79.36 | 256900 |
| 2025-10-17 | 78.32 | $78.40 | 261642 |
| 2025-10-16 | 78.32 | $77.53 | 305800 |
| 2025-10-15 | 78.40 | $78.35 | 285100 |
| 2025-10-14 | 78.40 | $77.79 | 261434 |
| 2025-10-13 | 78.47 | $77.23 | 302818 |
| 2025-10-10 | 78.60 | $78.65 | 485627 |
| 2025-10-09 | 78.59 | $79.33 | 290818 |
| 2025-10-08 | 78.51 | $79.40 | 251513 |
| 2025-10-07 | 78.42 | $78.72 | 298000 |
| 2025-10-06 | 78.39 | $78.18 | 367500 |
| 2025-10-03 | 78.41 | $78.39 | 312408 |
| 2025-10-02 | 78.41 | $78.22 | 611512 |
| 2025-10-01 | 78.43 | $77.89 | 333728 |
| 2025-09-30 | 78.49 | $78.34 | 372100 |
| 2025-09-29 | 78.51 | $78.03 | 436035 |
| 2025-09-26 | 78.56 | $78.13 | 674343 |
| 2025-09-25 | 78.60 | $77.98 | 529113 |
| 2025-09-24 | 78.67 | $79.33 | 334500 |
| 2025-09-23 | 78.60 | $79.40 | 341449 |
| 2025-09-22 | 78.51 | $78.51 | 309100 |
| 2025-09-19 | 78.52 | $78.40 | 1.1M |
| 2025-09-18 | 78.53 | $79.00 | 363000 |
| 2025-09-17 | 78.48 | $79.11 | 537700 |
| 2025-09-16 | 78.41 | $78.47 | 304109 |
| 2025-09-15 | 78.40 | $79.60 | 362700 |
| 2025-09-12 | 78.28 | $78.54 | 369500 |
| 2025-09-11 | 78.25 | $79.10 | 348926 |
| 2025-09-10 | 78.16 | $78.76 | 444334 |
| 2025-09-09 | 78.10 | $77.11 | 465600 |
| 2025-09-08 | 78.20 | $77.48 | 395219 |
| 2025-09-05 | 78.28 | $78.60 | 313043 |
| 2025-09-04 | 78.25 | $79.04 | 317200 |
| 2025-09-03 | 78.16 | $79.33 | 379200 |
| 2025-09-02 | 78.04 | $78.88 | 419300 |
| 2025-08-29 | 77.95 | $79.88 | 459000 |
| 2025-08-28 | 77.75 | $77.84 | 308939 |
| 2025-08-27 | 77.74 | $78.21 | 355845 |
| 2025-08-26 | 77.69 | $77.51 | 385100 |
| 2025-08-25 | 77.71 | $76.67 | 187305 |
| 2025-08-22 | 77.82 | $78.22 | 391500 |
| 2025-08-21 | 77.77 | $76.57 | 275200 |
| 2025-08-20 | 77.90 | $76.39 | 330100 |
| 2025-08-19 | 78.06 | $76.62 | 404600 |
| 2025-08-18 | 78.21 | $76.94 | 324936 |
| 2025-08-15 | 78.34 | $77.49 | 564619 |
| 2025-08-14 | 78.43 | $79.47 | 298605 |
| 2025-08-13 | 78.33 | $79.93 | 314446 |
| 2025-08-12 | 78.16 | $79.72 | 269573 |
| 2025-08-11 | 77.99 | $79.00 | 290900 |
| 2025-08-08 | 77.89 | $78.43 | 333038 |
| 2025-08-07 | 77.83 | $78.66 | 302700 |
| 2025-08-06 | 77.74 | $78.22 | 574700 |
| 2025-08-05 | 77.69 | $79.56 | 614299 |
| 2025-08-04 | 77.49 | $79.69 | 570800 |
| 2025-08-01 | 77.26 | $77.85 | 423500 |
| 2025-07-31 | 77.20 | $78.14 | 334018 |
| 2025-07-30 | 77.10 | $78.25 | 342500 |
| 2025-07-29 | 76.98 | $78.02 | 298400 |
| 2025-07-28 | 76.87 | $77.73 | 345900 |
| 2025-07-25 | 76.78 | $78.42 | 224800 |
| 2025-07-24 | 76.61 | $78.37 | 308000 |
| 2025-07-23 | 76.42 | $78.81 | 334617 |
| 2025-07-22 | 76.17 | $79.50 | 405900 |
| 2025-07-21 | 75.82 | $78.79 | 346523 |
| 2025-07-18 | 75.51 | $77.98 | 486922 |
| 2025-07-17 | 75.25 | $76.97 | 558442 |
| 2025-07-16 | 75.07 | $77.00 | 419228 |
| 2025-07-15 | 74.86 | $76.68 | 491658 |
| 2025-07-14 | 74.67 | $77.58 | 320200 |
| 2025-07-11 | 74.37 | $77.04 | 520743 |
| 2025-07-10 | 74.08 | $76.53 | 475300 |
| 2025-07-09 | 73.83 | $76.12 | 640400 |
| 2025-07-08 | 73.58 | $74.71 | 724200 |
| 2025-07-07 | 73.47 | $72.88 | 383509 |
| 2025-07-03 | 73.53 | $73.90 | 275200 |
| 2025-07-02 | 73.49 | $73.75 | 486500 |
| 2025-07-01 | 73.46 | $75.22 | 639500 |
| 2025-06-30 | 73.28 | $74.39 | 564350 |
| 2025-06-27 | 73.16 | $74.15 | 1.3M |
| 2025-06-26 | 73.05 | $74.40 | 308149 |
| 2025-06-25 | 72.91 | $73.80 | 731000 |
| 2025-06-24 | 72.82 | $75.11 | 506800 |
| 2025-06-23 | 72.58 | $75.12 | 480300 |
| 2025-06-20 | 72.31 | $73.86 | 1.2M |
| 2025-06-18 | 72.15 | $73.93 | 652000 |
| 2025-06-17 | 71.96 | $73.77 | 637222 |
| 2025-06-16 | 71.77 | $72.33 | 425208 |
| 2025-06-13 | 71.71 | $71.62 | 272100 |
| 2025-06-12 | 71.72 | $72.61 | 258532 |
| 2025-06-11 | 71.62 | $71.72 | 305500 |
| 2025-06-10 | 71.61 | $72.37 | 456000 |
| 2025-06-09 | 71.54 | $71.27 | 322421 |
| 2025-06-06 | 71.56 | $71.09 | 380600 |
| 2025-06-05 | 71.61 | $71.48 | 292847 |
| 2025-06-04 | 71.63 | $71.97 | 448047 |
| 2025-06-03 | 71.59 | $73.68 | 562601 |
| 2025-06-02 | 71.37 | $71.64 | 337531 |
| 2025-05-30 | 71.34 | $71.83 | 434000 |
| 2025-05-29 | 71.29 | $71.90 | 276800 |
| 2025-05-28 | 71.23 | $71.00 | 391836 |
| 2025-05-27 | 71.25 | $72.40 | 583000 |
| 2025-05-23 | 71.13 | $70.81 | 324406 |
| 2025-05-22 | 71.16 | $69.10 | 491000 |
| 2025-05-21 | 71.38 | $69.06 | 431408 |
| 2025-05-20 | 71.63 | $71.06 | 527400 |
| 2025-05-19 | 71.69 | $71.35 | 657134 |
| 2025-05-16 | 71.72 | $69.02 | 587922 |
| 2025-05-15 | 72.01 | $69.18 | 412813 |
| 2025-05-14 | 72.30 | $68.08 | 563508 |
| 2025-05-13 | 72.75 | $68.10 | 530600 |
| 2025-05-12 | 73.24 | $69.80 | 845800 |
| 2025-05-09 | 73.60 | $75.68 | 383900 |
| 2025-05-08 | 73.38 | $75.95 | 640500 |
| 2025-05-07 | 73.11 | $76.44 | 602011 |
| 2025-05-06 | 72.76 | $73.69 | 358400 |
| 2025-05-05 | 72.66 | $73.04 | 331700 |
| 2025-05-02 | 72.62 | $74.06 | 296700 |
| 2025-05-01 | 72.47 | $73.30 | 393900 |
| 2025-04-30 | 72.38 | $72.21 | 417407 |
| 2025-04-29 | 72.40 | $72.87 | 275100 |
| 2025-04-28 | 72.35 | $72.75 | 230436 |
| 2025-04-25 | 72.31 | $72.54 | 213141 |
| 2025-04-24 | 72.28 | $73.22 | 316223 |
| 2025-04-23 | 72.18 | $72.59 | 367400 |
| 2025-04-22 | 72.14 | $73.09 | 300407 |
| 2025-04-21 | 72.04 | $72.13 | 213023 |
| 2025-04-17 | 72.03 | $73.61 | 247600 |
| 2025-04-16 | 71.86 | $73.26 | 317900 |
| 2025-04-15 | 71.72 | $72.82 | 318211 |
| 2025-04-14 | 71.60 | $72.08 | 283600 |
| 2025-04-11 | 71.55 | $71.09 | 487800 |
| 2025-04-10 | 71.60 | $69.52 | 460500 |
| 2025-04-09 | 71.82 | $70.18 | 674300 |
| 2025-04-08 | 71.99 | $67.11 | 666100 |
| 2025-04-07 | 72.51 | $66.91 | 948200 |
| 2025-04-04 | 73.09 | $68.90 | 797408 |
| 2025-04-03 | 73.54 | $72.25 | 538925 |
| 2025-04-02 | 73.67 | $73.17 | 425000 |
| 2025-04-01 | 73.72 | $71.92 | 629619 |
| 2025-03-31 | 73.91 | $71.80 | 608900 |
| 2025-03-28 | 74.14 | $72.97 | 424020 |
| 2025-03-27 | 74.26 | $72.07 | 391439 |
| 2025-03-26 | 74.49 | $72.11 | 388200 |
| 2025-03-25 | 74.74 | $72.95 | 671400 |
| 2025-03-24 | 74.93 | $75.21 | 766740 |
| 2025-03-21 | 74.90 | $75.13 | 825335 |
| 2025-03-20 | 74.88 | $76.05 | 206413 |
| 2025-03-19 | 74.75 | $76.26 | 290100 |
| 2025-03-18 | 74.59 | $75.29 | 290000 |
| 2025-03-17 | 74.52 | $76.20 | 405710 |
| 2025-03-14 | 74.34 | $74.92 | 408400 |
| 2025-03-13 | 74.28 | $73.47 | 420301 |
| 2025-03-12 | 74.37 | $73.07 | 616827 |
| 2025-03-11 | 74.50 | $71.87 | 435535 |
| 2025-03-10 | 74.78 | $72.79 | 582026 |
| 2025-03-07 | 74.99 | $72.64 | 475510 |
| 2025-03-06 | 75.24 | $72.81 | 273511 |
| 2025-03-05 | 75.49 | $74.05 | 274500 |
| 2025-03-04 | 75.65 | $74.03 | 311820 |
| 2025-03-03 | 75.82 | $75.82 | 356832 |
| 2025-02-28 | 75.82 | $75.05 | 459231 |
| 2025-02-27 | 75.90 | $73.71 | 494140 |
| 2025-02-26 | 76.13 | $75.36 | 495143 |
| 2025-02-25 | 76.21 | $77.28 | 505500 |
| 2025-02-24 | 76.09 | $77.17 | 321208 |
| 2025-02-21 | 75.98 | $76.89 | 522748 |
| 2025-02-20 | 75.89 | $77.07 | 385718 |
| 2025-02-19 | 75.76 | $77.63 | 207015 |
| 2025-02-18 | 75.56 | $77.95 | 255400 |
| 2025-02-14 | 75.31 | $77.53 | 229104 |
| 2025-02-13 | 75.08 | $78.18 | 262100 |
| 2025-02-12 | 74.75 | $77.42 | 382156 |
| 2025-02-11 | 74.47 | $77.18 | 278400 |
| 2025-02-10 | 74.19 | $76.38 | 264945 |
| 2025-02-07 | 73.96 | $75.97 | 271000 |
| 2025-02-06 | 73.74 | $76.13 | 315100 |
| 2025-02-05 | 73.49 | $76.62 | 237600 |
| 2025-02-04 | 73.16 | $75.91 | 332924 |
| 2025-02-03 | 72.87 | $75.41 | 320300 |
| 2025-01-31 | 72.61 | $74.68 | 1.0M |
| 2025-01-30 | 72.39 | $74.97 | 295647 |
| 2025-01-29 | 72.12 | $73.00 | 297452 |
| 2025-01-28 | 72.03 | $73.87 | 343900 |
| 2025-01-27 | 71.83 | $74.56 | 438746 |
| 2025-01-24 | 71.54 | $73.67 | 405400 |
| 2025-01-23 | 71.32 | $71.10 | 392845 |
| 2025-01-22 | 71.34 | $72.19 | 353700 |
| 2025-01-21 | 71.25 | $73.66 | 406339 |
| 2025-01-17 | 71.00 | $72.27 | 455848 |
| 2025-01-16 | 70.87 | $71.49 | 412500 |
| 2025-01-15 | 70.80 | $69.83 | 252100 |
| 2025-01-14 | 70.90 | $69.84 | 350600 |
| 2025-01-13 | 71.02 | $69.36 | 256900 |
| 2025-01-10 | 71.19 | $68.42 | 288401 |
| 2025-01-08 | 71.48 | $70.34 | 219743 |
| 2025-01-07 | 71.60 | $70.76 | 297700 |
| 2025-01-06 | 71.69 | $70.20 | 338400 |
| 2025-01-03 | 71.85 | $71.34 | 345614 |
| 2025-01-02 | 71.90 | $70.31 | 320227 |
| 2024-12-31 | 72.07 | $70.71 | 339214 |
| 2024-12-30 | 72.21 | $70.23 | 301800 |
| 2024-12-27 | 72.42 | $70.35 | 258000 |
| 2024-12-26 | 72.64 | $70.41 | 190338 |
| 2024-12-24 | 72.87 | $70.52 | 110700 |
| 2024-12-23 | 73.12 | $69.55 | 312100 |
| 2024-12-20 | 73.50 | $69.65 | 882100 |
| 2024-12-19 | 73.90 | $69.57 | 457200 |
| 2024-12-18 | 74.36 | $67.87 | 309719 |
| 2024-12-17 | 75.04 | $70.83 | 431600 |
| 2024-12-16 | 75.48 | $72.20 | 368900 |
| 2024-12-13 | 75.83 | $72.85 | 277100 |
| 2024-12-12 | 76.14 | $74.18 | 181100 |
| 2024-12-11 | 76.35 | $75.14 | 400600 |
| 2024-12-10 | 76.48 | $74.78 | 274131 |
| 2024-12-09 | 76.66 | $75.13 | 237010 |
| 2024-12-06 | 76.82 | $75.63 | 317313 |
| 2024-12-05 | 76.94 | $76.48 | 243400 |
| 2024-12-04 | 76.99 | $77.04 | 302140 |
| 2024-12-03 | 76.98 | $78.00 | 248401 |
| 2024-12-02 | 76.88 | $78.16 | 305909 |
| 2024-11-29 | 76.74 | $78.16 | 364023 |
| 2024-11-27 | 76.59 | $78.30 | 294000 |
| 2024-11-26 | 76.41 | $78.07 | 313411 |
| 2024-11-25 | 76.24 | $79.16 | 531207 |
| 2024-11-22 | 75.93 | $77.51 | 347409 |
| 2024-11-21 | 75.76 | $77.47 | 352838 |
| 2024-11-20 | 75.58 | $76.26 | 544614 |
| 2024-11-19 | 75.51 | $79.11 | 307300 |
| 2024-11-18 | 75.13 | $77.43 | 190200 |
| 2024-11-15 | 74.89 | $76.49 | 276100 |
| 2024-11-14 | 74.72 | $76.28 | 254115 |
| 2024-11-13 | 74.56 | $76.64 | 224600 |
| 2024-11-12 | 74.34 | $77.62 | 315200 |
| 2024-11-11 | 74.00 | $77.10 | 277100 |
| 2024-11-08 | 73.67 | $75.01 | 265000 |
| 2024-11-07 | 73.53 | $73.38 | 345600 |
| 2024-11-06 | 73.54 | $73.65 | 635741 |
| 2024-11-05 | 73.53 | $73.63 | 316814 |
| 2024-11-04 | 73.52 | $71.84 | 232300 |
| 2024-11-01 | 73.70 | $72.05 | 189532 |
| 2024-10-31 | 73.87 | $73.25 | 242600 |
| 2024-10-30 | 73.94 | $73.59 | 299200 |
| 2024-10-29 | 73.98 | $73.10 | 431300 |
| 2024-10-28 | 74.07 | $74.70 | 176417 |
| 2024-10-25 | 74.00 | $73.56 | 143300 |
| 2024-10-24 | 74.05 | $74.37 | 177440 |
| 2024-10-23 | 74.02 | $74.30 | 234536 |
| 2024-10-22 | 73.99 | $74.05 | 260506 |
| 2024-10-21 | 73.98 | $73.65 | 297313 |
| 2024-10-18 | 74.01 | $74.52 | 313200 |
| 2024-10-17 | 73.96 | $74.96 | 236100 |
| 2024-10-16 | 73.86 | $76.59 | 343200 |
| 2024-10-15 | 73.57 | $75.10 | 266514 |
| 2024-10-14 | 73.41 | $74.42 | 232847 |
| 2024-10-11 | 73.30 | $74.33 | 117200 |
| 2024-10-10 | 73.19 | $72.83 | 199400 |
| 2024-10-09 | 73.23 | $72.77 | 183400 |
| 2024-10-08 | 73.28 | $73.85 | 231100 |
| 2024-10-07 | 73.22 | $73.80 | 257827 |
| 2024-10-04 | 73.16 | $73.83 | 276623 |
| 2024-10-03 | 73.08 | $72.69 | 162400 |
| 2024-10-02 | 73.13 | $73.45 | 172800 |
| 2024-10-01 | 73.09 | $73.57 | 284800 |
| 2024-09-30 | 73.04 | $73.76 | 315300 |
| 2024-09-27 | 72.97 | $74.52 | 317403 |
| 2024-09-26 | 72.80 | $73.78 | 189125 |
| 2024-09-25 | 72.70 | $75.02 | 268300 |
| 2024-09-24 | 72.45 | $73.87 | 278100 |
| 2024-09-23 | 72.31 | $74.68 | 366100 |
| 2024-09-20 | 72.06 | $73.94 | 779018 |
| 2024-09-19 | 71.86 | $74.24 | 441419 |
| 2024-09-18 | 71.61 | $73.41 | 366300 |
| 2024-09-17 | 71.42 | $73.76 | 213300 |
| 2024-09-16 | 71.17 | $73.04 | 352100 |
| 2024-09-13 | 70.97 | $72.27 | 385800 |
| 2024-09-12 | 70.84 | $69.91 | 232313 |
| 2024-09-11 | 70.93 | $69.59 | 339310 |
| 2024-09-10 | 71.08 | $70.56 | 289800 |
| 2024-09-09 | 71.13 | $68.16 | 359600 |
| 2024-09-06 | 71.44 | $68.49 | 378600 |
| 2024-09-05 | 71.75 | $70.11 | 345200 |
| 2024-09-04 | 71.93 | $71.16 | 362500 |
| 2024-09-03 | 72.01 | $71.82 | 298811 |
| 2024-08-30 | 72.03 | $72.72 | 354724 |
| 2024-08-29 | 71.96 | $71.66 | 205200 |
| 2024-08-28 | 71.99 | $71.68 | 414200 |
| 2024-08-27 | 72.02 | $72.43 | 560300 |
| 2024-08-26 | 71.98 | $72.81 | 371800 |
| 2024-08-23 | 71.89 | $71.76 | 308936 |
| 2024-08-22 | 71.90 | $71.39 | 264700 |
| 2024-08-21 | 71.95 | $71.65 | 316331 |
| 2024-08-20 | 71.99 | $71.64 | 310743 |
| 2024-08-19 | 72.02 | $71.53 | 229507 |
| 2024-08-16 | 72.08 | $71.25 | 360427 |
| 2024-08-15 | 72.16 | $70.58 | 386745 |
| 2024-08-14 | 72.33 | $71.94 | 178535 |
| 2024-08-13 | 72.37 | $71.87 | 334200 |
| 2024-08-12 | 72.42 | $70.90 | 170333 |
| 2024-08-09 | 72.58 | $71.47 | 254104 |
| 2024-08-08 | 72.70 | $71.23 | 275900 |
| 2024-08-07 | 72.85 | $70.72 | 346403 |
| 2024-08-06 | 73.08 | $69.92 | 1.0M |
| 2024-08-05 | 73.41 | $71.46 | 476400 |
| 2024-08-02 | 73.62 | $74.02 | 416700 |
| 2024-08-01 | 73.57 | $73.80 | 458100 |
| 2024-07-31 | 73.55 | $74.16 | 415000 |
| 2024-07-30 | 73.49 | $73.64 | 418637 |
| 2024-07-29 | 73.47 | $72.50 | 468116 |
| 2024-07-26 | 73.57 | $75.87 | 204947 |
| 2024-07-25 | 73.33 | $74.66 | 307300 |
| 2024-07-24 | 73.19 | $73.81 | 264028 |
| 2024-07-23 | 73.13 | $75.87 | 316600 |
| 2024-07-22 | 72.84 | $74.01 | 294251 |
| 2024-07-19 | 72.71 | $73.94 | 272638 |
| 2024-07-18 | 72.58 | $73.56 | 318738 |
| 2024-07-17 | 72.48 | $73.81 | 540539 |
| 2024-07-16 | 72.34 | $73.78 | 402900 |
| 2024-07-15 | 72.19 | $72.49 | 378400 |
| 2024-07-12 | 72.16 | $72.24 | 297048 |
| 2024-07-11 | 72.15 | $72.17 | 345400 |
| 2024-07-10 | 72.15 | $71.22 | 297011 |
| 2024-07-09 | 72.25 | $70.16 | 290316 |
| 2024-07-08 | 72.47 | $70.00 | 253500 |
| 2024-07-05 | 72.72 | $70.41 | 228500 |
| 2024-07-03 | 72.97 | $71.39 | 165145 |
| 2024-07-02 | 73.13 | $70.81 | 330800 |
| 2024-07-01 | 73.38 | $69.25 | 484326 |
| 2024-06-28 | 73.81 | $70.38 | 1.4M |
| 2024-06-27 | 74.18 | $72.40 | 427900 |
| 2024-06-26 | 74.36 | $73.83 | 235500 |
| 2024-06-25 | 74.42 | $73.73 | 164937 |
| 2024-06-24 | 74.49 | $74.77 | 229014 |
| 2024-06-21 | 74.46 | $73.54 | 644505 |
| 2024-06-20 | 74.56 | $74.23 | 233900 |
| 2024-06-18 | 74.59 | $74.24 | 228900 |
| 2024-06-17 | 74.63 | $73.54 | 311717 |
| 2024-06-14 | 74.75 | $72.06 | 367700 |
| 2024-06-13 | 75.03 | $72.20 | 266911 |
| 2024-06-12 | 75.33 | $73.50 | 345621 |
| 2024-06-11 | 75.52 | $73.77 | 196300 |
| 2024-06-10 | 75.70 | $74.35 | 155300 |
| 2024-06-07 | 75.84 | $74.09 | 173733 |
| 2024-06-06 | 76.03 | $75.15 | 159549 |
| 2024-06-05 | 76.12 | $76.38 | 207347 |
| 2024-06-04 | 76.09 | $76.37 | 341600 |
| 2024-06-03 | 76.07 | $76.16 | 439000 |
| 2024-05-31 | 76.06 | $77.59 | 503311 |
| 2024-05-30 | 75.89 | $75.19 | 342403 |
| 2024-05-29 | 75.97 | $73.87 | 259000 |
| 2024-05-28 | 76.19 | $76.00 | 272811 |
| 2024-05-24 | 76.21 | $76.19 | 188200 |
| 2024-05-23 | 76.21 | $76.44 | 360331 |
| 2024-05-22 | 76.19 | $77.50 | 285100 |
| 2024-05-21 | 76.05 | $78.35 | 287635 |
| 2024-05-20 | 75.81 | $77.77 | 267107 |
| 2024-05-17 | 75.60 | $77.68 | 297444 |
| 2024-05-16 | 75.38 | $77.37 | 478497 |
| 2024-05-15 | 75.17 | $76.11 | 334200 |
| 2024-05-14 | 75.07 | $74.21 | 407731 |
| 2024-05-13 | 75.16 | $75.84 | 368509 |
| 2024-05-10 | 75.09 | $76.38 | 320627 |
| 2024-05-09 | 74.95 | $76.96 | 333300 |
| 2024-05-08 | 74.74 | $75.79 | 332311 |
| 2024-05-07 | 74.63 | $76.29 | 340240 |
| 2024-05-06 | 74.46 | $75.76 | 263700 |
| 2024-05-03 | 74.32 | $75.13 | 241228 |
| 2024-05-02 | 74.24 | $75.33 | 392500 |
| 2024-05-01 | 74.12 | $74.61 | 413739 |
| 2024-04-30 | 74.07 | $74.62 | 483800 |
| 2024-04-29 | 74.01 | $74.63 | 552345 |
| 2024-04-26 | 73.95 | $75.00 | 244800 |
| 2024-04-25 | 73.84 | $75.95 | 363349 |
| 2024-04-24 | 73.61 | $75.25 | 309009 |
| 2024-04-23 | 73.44 | $74.55 | 322200 |
| 2024-04-22 | 73.32 | $74.25 | 409322 |
| 2024-04-19 | 73.23 | $73.48 | 675034 |
| 2024-04-18 | 73.20 | $73.18 | 786202 |
| 2024-04-17 | 73.20 | $73.57 | 481116 |
| 2024-04-16 | 73.16 | $73.26 | 464600 |
| 2024-04-15 | 73.15 | $72.30 | 488800 |
| 2024-04-12 | 73.24 | $72.86 | 780838 |
| 2024-04-11 | 73.28 | $73.03 | 917900 |
| 2024-04-10 | 73.31 | $73.40 | 622406 |
| 2024-04-09 | 73.30 | $75.15 | 583900 |
| 2024-04-08 | 73.11 | $75.75 | 260200 |
| 2024-04-05 | 72.83 | $74.54 | 232000 |
| 2024-04-04 | 72.65 | $74.65 | 224600 |
| 2024-04-03 | 72.44 | $76.00 | 346709 |
| 2024-04-02 | 72.06 | $76.13 | 291579 |
| 2024-04-01 | 71.63 | $75.58 | 373000 |
| 2024-03-28 | 71.22 | $76.13 | 517021 |
| 2024-03-27 | 70.70 | $74.95 | 633535 |
| 2024-03-26 | 70.25 | $72.63 | 315648 |
| 2024-03-25 | 70.00 | $72.28 | 343200 |
| 2024-03-22 | 69.76 | $71.71 | 271100 |
| 2024-03-21 | 69.56 | $71.83 | 325838 |
| 2024-03-20 | 69.32 | $71.68 | 298000 |
| 2024-03-19 | 69.07 | $70.53 | 373018 |
| 2024-03-18 | 68.91 | $69.95 | 443800 |
| 2024-03-15 | 68.80 | $71.06 | 1.6M |
| 2024-03-14 | 68.57 | $71.09 | 740900 |
| 2024-03-13 | 68.30 | $71.99 | 691112 |
| 2024-03-12 | 67.91 | $73.41 | 360300 |
| 2024-03-11 | 67.33 | $74.10 | 557000 |
| 2024-03-08 | 66.62 | $74.08 | 306000 |
| 2024-03-07 | 65.84 | $73.80 | 332016 |
| 2024-03-06 | 65.00 | $72.53 | 313638 |
| 2024-03-05 | 64.21 | $71.04 | 376300 |
| 2024-03-04 | 63.49 | $70.13 | 433900 |
| 2024-03-01 | 62.79 | $69.61 | 437534 |
| 2024-02-29 | 62.07 | $68.15 | 905529 |
| 2024-02-28 | 61.43 | $67.07 | 594746 |
| 2024-02-27 | 60.84 | $62.53 | 459900 |
| 2024-02-26 | 60.66 | $61.63 | 506700 |
| 2024-02-23 | 60.56 | $63.21 | 550600 |
| 2024-02-22 | 60.28 | $62.55 | 2.3M |
| 2024-02-21 | 60.04 | $61.87 | 684900 |
| 2024-02-20 | 59.84 | $61.65 | 549200 |
| 2024-02-16 | 59.65 | $59.78 | 277801 |
| 2024-02-15 | 59.64 | $60.25 | 331700 |
| 2024-02-14 | 59.58 | $58.29 | 326333 |
| 2024-02-13 | 59.71 | $58.36 | 604100 |
| 2024-02-12 | 59.85 | $60.50 | 293420 |
| 2024-02-09 | 59.79 | $59.12 | 311800 |
| 2024-02-08 | 59.86 | $58.44 | 292900 |
| 2024-02-07 | 60.01 | $57.72 | 470600 |
| 2024-02-06 | 60.25 | $58.33 | 316300 |
| 2024-02-05 | 60.45 | $58.56 | 343703 |
| 2024-02-02 | 60.65 | $60.03 | 474700 |
| 2024-02-01 | 60.71 | $59.93 | 665924 |
| 2024-01-31 | 60.80 | $58.68 | 410700 |
| 2024-01-30 | 61.02 | $60.03 | 546900 |
| 2024-01-29 | 61.12 | $60.17 | 363528 |
| 2024-01-26 | 61.22 | $59.42 | 287547 |
| 2024-01-25 | 61.41 | $59.83 | 473502 |
| 2024-01-24 | 61.58 | $58.66 | 280548 |
| 2024-01-23 | 61.89 | $60.33 | 337904 |
| 2024-01-22 | 62.05 | $60.40 | 386727 |
| 2024-01-19 | 62.22 | $60.51 | 359400 |
| 2024-01-18 | 62.40 | $60.34 | 295000 |
| 2024-01-17 | 62.62 | $60.75 | 372509 |
| 2024-01-16 | 62.82 | $60.80 | 495500 |
| 2024-01-12 | 63.03 | $61.93 | 235005 |
| 2024-01-11 | 63.14 | $61.69 | 447142 |
| 2024-01-10 | 63.30 | $63.55 | 310800 |
| 2024-01-09 | 63.27 | $63.13 | 426119 |
| 2024-01-08 | 63.29 | $64.65 | 321400 |
| 2024-01-05 | 63.14 | $63.74 | 290300 |
| 2024-01-04 | 63.08 | $64.20 | 414928 |
| 2024-01-03 | 62.96 | $64.16 | 500704 |
| 2024-01-02 | 62.83 | $64.02 | 234200 |
| 2023-12-29 | 62.71 | $63.35 | 257439 |
| 2023-12-28 | 62.64 | $63.89 | 278307 |
| 2023-12-27 | 62.51 | $63.83 | 268500 |
| 2023-12-26 | 62.37 | $64.09 | 253700 |
| 2023-12-22 | 62.19 | $64.33 | 411349 |
| 2023-12-21 | 61.97 | $63.00 | 369234 |
| 2023-12-20 | 61.86 | $62.98 | 452600 |
| 2023-12-19 | 61.74 | $64.48 | 376637 |
| 2023-12-18 | 61.45 | $63.36 | 339100 |
| 2023-12-15 | 61.25 | $63.24 | 1.1M |
| 2023-12-14 | 61.04 | $64.49 | 493900 |
| 2023-12-13 | 60.68 | $63.53 | 473500 |
| 2023-12-12 | 60.38 | $60.90 | 409900 |
| 2023-12-11 | 60.32 | $61.05 | 409300 |
| 2023-12-08 | 60.25 | $61.03 | 261311 |
| 2023-12-07 | 60.16 | $61.26 | 263300 |
| 2023-12-06 | 60.05 | $61.59 | 263200 |
| 2023-12-05 | 59.89 | $60.79 | 259711 |
| 2023-12-04 | 59.79 | $60.95 | 267229 |
| 2023-12-01 | 59.67 | $60.31 | 344400 |
| 2023-11-30 | 59.60 | $59.11 | 482404 |
| 2023-11-29 | 59.65 | $59.58 | 470200 |
| 2023-11-28 | 59.66 | $60.76 | 418409 |
| 2023-11-27 | 59.55 | $60.04 | 263304 |
| 2023-11-24 | 59.49 | $60.06 | 104404 |
| 2023-11-22 | 59.43 | $59.98 | 311410 |
| 2023-11-21 | 59.38 | $59.23 | 252441 |
| 2023-11-20 | 59.39 | $59.71 | 242632 |
| 2023-11-17 | 59.36 | $60.03 | 311600 |
| 2023-11-16 | 59.29 | $60.00 | 295700 |
| 2023-11-15 | 59.21 | $61.43 | 393733 |
| 2023-11-14 | 58.98 | $61.31 | 810134 |
| 2023-11-13 | 58.73 | $58.75 | 640700 |
| 2023-11-10 | 58.73 | $57.76 | 364200 |
| 2023-11-09 | 58.83 | $58.25 | 696417 |
| 2023-11-08 | 58.90 | $59.14 | 520800 |
| 2023-11-07 | 58.87 | $59.32 | 313900 |
| 2023-11-06 | 58.82 | $59.93 | 432637 |
| 2023-11-03 | 58.71 | $61.52 | 381700 |
| 2023-11-02 | 58.41 | $59.50 | 617100 |
| 2023-11-01 | 58.29 | $58.01 | 804800 |
| 2023-10-31 | 58.32 | $58.61 | 588500 |
| 2023-10-30 | 58.29 | $56.95 | 536300 |
| 2023-10-27 | 58.44 | $56.97 | 704906 |
| 2023-10-26 | 58.59 | $56.97 | 320700 |
| 2023-10-25 | 58.76 | $57.16 | 517442 |
| 2023-10-24 | 58.93 | $57.20 | 376940 |
| 2023-10-23 | 59.11 | $57.14 | 548400 |
| 2023-10-20 | 59.32 | $57.57 | 576100 |
| 2023-10-19 | 59.50 | $57.92 | 456300 |
| 2023-10-18 | 59.67 | $58.26 | 509617 |
| 2023-10-17 | 59.82 | $59.05 | 603600 |
| 2023-10-16 | 59.90 | $59.08 | 591800 |
| 2023-10-13 | 59.98 | $57.59 | 366302 |
| 2023-10-12 | 60.23 | $58.48 | 495800 |
| 2023-10-11 | 60.42 | $58.89 | 515400 |
| 2023-10-10 | 60.58 | $59.36 | 547700 |
| 2023-10-09 | 60.71 | $59.14 | 333400 |
| 2023-10-06 | 60.87 | $58.47 | 283515 |
| 2023-10-05 | 61.13 | $58.60 | 367500 |
| 2023-10-04 | 61.39 | $59.01 | 488238 |
| 2023-10-03 | 61.64 | $59.36 | 575003 |
| 2023-10-02 | 61.88 | $59.13 | 518400 |
| 2023-09-29 | 62.17 | $60.41 | 473300 |
| 2023-09-28 | 62.36 | $59.80 | 535016 |
| 2023-09-27 | 62.63 | $62.50 | 486300 |
| 2023-09-26 | 62.64 | $62.11 | 444400 |
| 2023-09-25 | 62.70 | $62.44 | 380000 |
| 2023-09-22 | 62.73 | $62.36 | 591237 |
| 2023-09-21 | 62.77 | $62.00 | 361812 |
| 2023-09-20 | 62.85 | $63.02 | 363900 |
| 2023-09-19 | 62.83 | $62.70 | 486746 |
| 2023-09-18 | 62.84 | $63.25 | 397802 |
| 2023-09-15 | 62.80 | $63.89 | 1.9M |
| 2023-09-14 | 62.68 | $63.51 | 590811 |
| 2023-09-13 | 62.60 | $63.04 | 459700 |
| 2023-09-12 | 62.55 | $62.00 | 435044 |
| 2023-09-11 | 62.61 | $61.45 | 434736 |
| 2023-09-08 | 62.73 | $60.93 | 386900 |
| 2023-09-07 | 62.92 | $60.50 | 608948 |
| 2023-09-06 | 63.17 | $60.22 | 296100 |
| 2023-09-05 | 63.48 | $60.79 | 604727 |
| 2023-09-01 | 63.77 | $62.16 | 425200 |
| 2023-08-31 | 63.94 | $61.93 | 398520 |
| 2023-08-30 | 64.15 | $62.83 | 391200 |
| 2023-08-29 | 64.29 | $63.57 | 278344 |
| 2023-08-28 | 64.36 | $64.23 | 283811 |
| 2023-08-25 | 64.38 | $63.89 | 181023 |
| 2023-08-24 | 64.43 | $63.86 | 197800 |
| 2023-08-23 | 64.49 | $64.08 | 297700 |
| 2023-08-22 | 64.53 | $63.41 | 254145 |
| 2023-08-21 | 64.65 | $63.86 | 244000 |
| 2023-08-18 | 64.73 | $63.31 | 835020 |
| 2023-08-17 | 64.88 | $63.44 | 293600 |
| 2023-08-16 | 65.03 | $64.83 | 286800 |
| 2023-08-15 | 65.05 | $64.21 | 337900 |
| 2023-08-14 | 65.14 | $64.93 | 357030 |
| 2023-08-11 | 65.17 | $65.27 | 345200 |
| 2023-08-10 | 65.16 | $65.84 | 436032 |
| 2023-08-09 | 65.08 | $67.46 | 671027 |
| 2023-08-08 | 64.83 | $63.87 | 443000 |
| 2023-08-07 | 64.93 | $64.36 | 353437 |
| 2023-08-04 | 64.99 | $64.14 | 431500 |
| 2023-08-03 | 65.08 | $64.67 | 743605 |
| 2023-08-02 | 65.13 | $65.35 | 372700 |
| 2023-08-01 | 65.11 | $65.89 | 356004 |
| 2023-07-31 | 65.02 | $65.94 | 327400 |
| 2023-07-28 | 64.93 | $65.82 | 283700 |
| 2023-07-27 | 64.83 | $65.67 | 365100 |
| 2023-07-26 | 64.74 | $67.34 | 250600 |
| 2023-07-25 | 64.47 | $66.59 | 247600 |
| 2023-07-24 | 64.25 | $66.33 | 460239 |
| 2023-07-21 | 64.03 | $65.70 | 462939 |
| 2023-07-20 | 63.85 | $65.80 | 418900 |
| 2023-07-19 | 63.65 | $64.76 | 313638 |
| 2023-07-18 | 63.53 | $63.87 | 278725 |
| 2023-07-17 | 63.49 | $63.79 | 369000 |
| 2023-07-14 | 63.46 | $64.44 | 263000 |
| 2023-07-13 | 63.36 | $65.17 | 320000 |
| 2023-07-12 | 63.17 | $64.97 | 466900 |
| 2023-07-11 | 62.98 | $65.05 | 507825 |
| 2023-07-10 | 62.76 | $63.83 | 324404 |
| 2023-07-07 | 62.65 | $63.58 | 371700 |
| 2023-07-06 | 62.55 | $63.87 | 525700 |
| 2023-07-05 | 62.41 | $64.29 | 291300 |
| 2023-07-03 | 62.22 | $63.84 | 148834 |
| 2023-06-30 | 62.05 | $63.65 | 413700 |
| 2023-06-29 | 61.88 | $63.37 | 389635 |
| 2023-06-28 | 61.72 | $62.45 | 297500 |
| 2023-06-27 | 61.64 | $63.49 | 485700 |
| 2023-06-26 | 61.45 | $62.19 | 453446 |
| 2023-06-23 | 61.37 | $60.92 | 1.3M |
| 2023-06-22 | 61.42 | $61.25 | 516500 |
| 2023-06-21 | 61.43 | $62.84 | 526111 |
| 2023-06-20 | 61.29 | $64.07 | 335910 |
| 2023-06-16 | 60.99 | $64.11 | 1.1M |
| 2023-06-15 | 60.67 | $63.98 | 469000 |
| 2023-06-14 | 60.32 | $63.65 | 521710 |
| 2023-06-13 | 59.97 | $63.30 | 524818 |
| 2023-06-12 | 59.61 | $62.89 | 497716 |
| 2023-06-09 | 59.27 | $62.25 | 441913 |
| 2023-06-08 | 58.96 | $62.44 | 280900 |
| 2023-06-07 | 58.59 | $62.70 | 558523 |
| 2023-06-06 | 58.16 | $60.76 | 447800 |
| 2023-06-05 | 57.88 | $59.15 | 319178 |
| 2023-06-02 | 57.75 | $59.88 | 455643 |
| 2023-06-01 | 57.52 | $58.00 | 457925 |
| 2023-05-31 | 57.47 | $58.53 | 689142 |
| 2023-05-30 | 57.36 | $58.99 | 572648 |
| 2023-05-26 | 57.19 | $58.33 | 424147 |
| 2023-05-25 | 57.07 | $57.20 | 1.0M |
| 2023-05-24 | 57.06 | $58.03 | 660509 |
| 2023-05-23 | 56.96 | $58.06 | 667000 |
| 2023-05-22 | 56.84 | $57.93 | 763200 |
| 2023-05-19 | 56.72 | $57.44 | 637933 |
| 2023-05-18 | 56.65 | $57.09 | 420239 |
| 2023-05-17 | 56.60 | $56.63 | 362439 |
| 2023-05-16 | 56.60 | $55.77 | 291259 |
| 2023-05-15 | 56.69 | $55.80 | 232500 |
| 2023-05-12 | 56.78 | $56.30 | 602900 |
| 2023-05-11 | 56.83 | $56.49 | 350800 |
| 2023-05-10 | 56.87 | $57.22 | 434200 |
| 2023-05-09 | 56.83 | $55.78 | 639241 |
| 2023-05-08 | 56.94 | $56.15 | 403837 |
| 2023-05-05 | 57.03 | $56.27 | 551700 |
| 2023-05-04 | 57.10 | $54.02 | 678428 |
| 2023-05-03 | 57.43 | $55.15 | 629819 |
| 2023-05-02 | 57.67 | $54.16 | 546000 |
| 2023-05-01 | 58.04 | $56.46 | 384400 |
| 2023-04-28 | 58.20 | $56.00 | 472003 |
| 2023-04-27 | 58.44 | $56.35 | 537723 |
| 2023-04-26 | 58.66 | $55.00 | 444450 |
| 2023-04-25 | 59.04 | $56.22 | 291500 |
| 2023-04-24 | 59.34 | $57.60 | 582815 |
| 2023-04-21 | 59.52 | $57.48 | 372700 |
| 2023-04-20 | 59.74 | $57.10 | 1.0M |
| 2023-04-19 | 60.01 | $58.04 | 739445 |
| 2023-04-18 | 60.22 | $57.50 | 615200 |
| 2023-04-17 | 60.51 | $58.96 | 591700 |
| 2023-04-14 | 60.67 | $58.99 | 524741 |
| 2023-04-13 | 60.85 | $59.71 | 656015 |
| 2023-04-12 | 60.97 | $59.76 | 462127 |
| 2023-04-11 | 61.09 | $60.56 | 448241 |
| 2023-04-10 | 61.15 | $60.64 | 712736 |
| 2023-04-06 | 61.20 | $60.39 | 509000 |
| 2023-04-05 | 61.29 | $60.78 | 493088 |
| 2023-04-04 | 61.34 | $59.99 | 429067 |
| 2023-04-03 | 61.49 | $60.30 | 680772 |
| 2023-03-31 | 61.61 | $62.45 | 693200 |
| 2023-03-30 | 61.52 | $62.44 | 576900 |
| 2023-03-29 | 61.43 | $62.83 | 551936 |
| 2023-03-28 | 61.28 | $61.15 | 552700 |
| 2023-03-27 | 61.29 | $61.32 | 548375 |
| 2023-03-24 | 61.29 | $61.25 | 1.4M |
| 2023-03-23 | 61.29 | $59.42 | 1.1M |
| 2023-03-22 | 61.49 | $60.64 | 938795 |
| 2023-03-21 | 61.58 | $61.37 | 933179 |
| 2023-03-20 | 61.60 | $61.72 | 1.1M |
| 2023-03-17 | 61.59 | $60.32 | 1.3M |
| 2023-03-16 | 61.72 | $60.30 | 500692 |
| 2023-03-15 | 61.87 | $60.53 | 860228 |
| 2023-03-14 | 62.01 | $61.15 | 641000 |
| 2023-03-13 | 62.10 | $60.05 | 946590 |
| 2023-03-10 | 62.32 | $59.29 | 1.2M |
| 2023-03-09 | 62.64 | $59.64 | 531264 |
| 2023-03-08 | 62.95 | $62.46 | 2.1M |
| 2023-03-07 | 63.00 | $60.12 | 437806 |
| 2023-03-06 | 63.31 | $60.38 | 370622 |
| 2023-03-03 | 63.62 | $60.37 | 373337 |
| 2023-03-02 | 63.96 | $60.03 | 817103 |
| 2023-03-01 | 64.37 | $59.74 | 963405 |
| 2023-02-28 | 64.86 | $63.01 | 592200 |
| 2023-02-27 | 65.05 | $63.93 | 272512 |
| 2023-02-24 | 65.17 | $64.05 | 227700 |
| 2023-02-23 | 65.29 | $64.61 | 318000 |
| 2023-02-22 | 65.36 | $64.09 | 324132 |
| 2023-02-21 | 65.50 | $63.83 | 256300 |
| 2023-02-17 | 65.67 | $65.10 | 610149 |
| 2023-02-16 | 65.73 | $64.36 | 311518 |
| 2023-02-15 | 65.88 | $64.98 | 338200 |
| 2023-02-14 | 65.97 | $64.09 | 339133 |
| 2023-02-13 | 66.17 | $66.75 | 366700 |
| 2023-02-10 | 66.11 | $66.18 | 271005 |
| 2023-02-09 | 66.10 | $64.94 | 369329 |
| 2023-02-08 | 66.22 | $65.72 | 318803 |
| 2023-02-07 | 66.27 | $66.96 | 318400 |
| 2023-02-06 | 66.20 | $67.01 | 229416 |
| 2023-02-03 | 66.12 | $66.52 | 212207 |
| 2023-02-02 | 66.07 | $66.72 | 275900 |
| 2023-02-01 | 66.01 | $67.11 | 323127 |
| 2023-01-31 | 65.89 | $66.93 | 736396 |
| 2023-01-30 | 65.78 | $65.85 | 420652 |
| 2023-01-27 | 65.77 | $66.00 | 304034 |
| 2023-01-26 | 65.75 | $66.23 | 169800 |
| 2023-01-25 | 65.70 | $67.07 | 199614 |
| 2023-01-24 | 65.55 | $66.35 | 206031 |
| 2023-01-23 | 65.47 | $66.53 | 205812 |
| 2023-01-20 | 65.36 | $66.15 | 970700 |
| 2023-01-19 | 65.28 | $66.21 | 341400 |
| 2023-01-18 | 65.18 | $65.68 | 276724 |
| 2023-01-17 | 65.12 | $66.11 | 358200 |
| 2023-01-13 | 65.02 | $66.01 | 344406 |
| 2023-01-12 | 64.92 | $66.64 | 373815 |
| 2023-01-11 | 64.73 | $65.95 | 1.0M |
| 2023-01-10 | 64.61 | $65.78 | 285833 |
| 2023-01-09 | 64.48 | $64.83 | 393612 |
| 2023-01-06 | 64.45 | $65.17 | 486900 |
| 2023-01-05 | 64.37 | $62.87 | 369808 |
| 2023-01-04 | 64.53 | $64.37 | 547536 |
| 2023-01-03 | 64.55 | $61.78 | 288149 |
| 2022-12-30 | 64.84 | $61.88 | 351650 |
| 2022-12-29 | 65.15 | $62.54 | 306940 |
| 2022-12-28 | 65.42 | $62.60 | 295200 |
| 2022-12-27 | 65.72 | $62.19 | 224100 |
| 2022-12-23 | 66.09 | $62.21 | 484969 |
| 2022-12-22 | 66.50 | $61.62 | 654200 |
| 2022-12-21 | 67.01 | $62.99 | 593900 |
| 2022-12-20 | 67.44 | $62.28 | 546864 |
| 2022-12-19 | 67.98 | $62.93 | 591300 |
| 2022-12-16 | 68.51 | $63.69 | 2.3M |
| 2022-12-15 | 69.02 | $64.99 | 2.3M |
| 2022-12-14 | 69.44 | $71.31 | 475643 |
| 2022-12-13 | 69.24 | $71.00 | 773437 |
| 2022-12-12 | 69.06 | $71.54 | 439700 |
| 2022-12-09 | 68.80 | $70.67 | 356900 |
| 2022-12-08 | 68.60 | $70.16 | 599011 |
| 2022-12-07 | 68.44 | $69.14 | 343800 |
| 2022-12-06 | 68.36 | $69.16 | 444300 |
| 2022-12-05 | 68.28 | $69.03 | 335448 |
| 2022-12-02 | 68.20 | $67.94 | 406500 |
| 2022-12-01 | 68.23 | $67.28 | 542800 |
| 2022-11-30 | 68.33 | $68.46 | 1.4M |
| 2022-11-29 | 68.31 | $67.90 | 357851 |
| 2022-11-28 | 68.36 | $68.14 | 505000 |
| 2022-11-25 | 68.38 | $70.01 | 196200 |
| 2022-11-23 | 68.21 | $70.42 | 345513 |
| 2022-11-22 | 67.98 | $69.68 | 665449 |
| 2022-11-21 | 67.80 | $68.46 | 747366 |
| 2022-11-18 | 67.73 | $66.80 | 457625 |
| 2022-11-17 | 67.83 | $64.36 | 320660 |
| 2022-11-16 | 68.19 | $65.28 | 341300 |
| 2022-11-15 | 68.50 | $65.27 | 647400 |
| 2022-11-14 | 68.84 | $63.38 | 495500 |
| 2022-11-11 | 69.41 | $66.45 | 925326 |
| 2022-11-10 | 69.72 | $65.52 | 715105 |
| 2022-11-09 | 70.16 | $64.07 | 736871 |
| 2022-11-08 | 70.81 | $67.45 | 1.4M |
| 2022-11-07 | 71.16 | $69.11 | 759100 |
| 2022-11-04 | 71.37 | $70.36 | 910200 |
| 2022-11-03 | 71.48 | $70.08 | 687800 |
| 2022-11-02 | 71.63 | $71.46 | 646248 |
| 2022-11-01 | 71.65 | $72.61 | 383327 |
| 2022-10-31 | 71.55 | $73.07 | 434800 |
| 2022-10-28 | 71.38 | $73.89 | 337651 |
| 2022-10-27 | 71.12 | $72.05 | 496491 |
| 2022-10-26 | 71.02 | $70.51 | 312342 |
| 2022-10-25 | 71.08 | $70.38 | 306200 |
| 2022-10-24 | 71.15 | $68.76 | 556200 |
| 2022-10-21 | 71.40 | $70.35 | 376800 |
| 2022-10-20 | 71.51 | $69.87 | 350649 |
| 2022-10-19 | 71.69 | $71.75 | 370406 |
| 2022-10-18 | 71.68 | $72.02 | 362005 |
| 2022-10-17 | 71.64 | $70.34 | 597500 |
| 2022-10-14 | 71.78 | $68.76 | 439314 |
| 2022-10-13 | 72.10 | $68.64 | 531834 |
| 2022-10-12 | 72.46 | $67.17 | 1.3M |
| 2022-10-11 | 73.02 | $68.10 | 659839 |
| 2022-10-10 | 73.54 | $67.17 | 529500 |
| 2022-10-07 | 74.21 | $68.03 | 604023 |
| 2022-10-06 | 74.86 | $68.78 | 329400 |
| 2022-10-05 | 75.50 | $69.89 | 444400 |
| 2022-10-04 | 76.09 | $71.54 | 521537 |
| 2022-10-03 | 76.57 | $70.94 | 395324 |
| 2022-09-30 | 77.16 | $69.75 | 422246 |
| 2022-09-29 | 77.94 | $71.41 | 363515 |
| 2022-09-28 | 78.63 | $74.25 | 331933 |
| 2022-09-27 | 79.09 | $73.66 | 285000 |
| 2022-09-26 | 79.66 | $74.90 | 338116 |
| 2022-09-23 | 80.16 | $76.70 | 318000 |
| 2022-09-22 | 80.52 | $78.74 | 563700 |
| 2022-09-21 | 80.71 | $78.65 | 387238 |
| 2022-09-20 | 80.93 | $80.44 | 448600 |
| 2022-09-19 | 80.98 | $81.78 | 251449 |
| 2022-09-16 | 80.90 | $81.23 | 1.5M |
| 2022-09-15 | 80.86 | $81.37 | 628600 |
| 2022-09-14 | 80.81 | $82.30 | 490500 |
| 2022-09-13 | 80.65 | $81.30 | 884300 |
| 2022-09-12 | 80.58 | $82.35 | 602684 |
| 2022-09-09 | 80.40 | $82.13 | 466456 |
| 2022-09-08 | 80.21 | $82.43 | 1.2M |
| 2022-09-07 | 79.98 | $81.76 | 589300 |
| 2022-09-06 | 79.79 | $80.06 | 874705 |
| 2022-09-02 | 79.76 | $80.33 | 962100 |
| 2022-09-01 | 79.70 | $79.41 | 698908 |
| 2022-08-31 | 79.73 | $77.85 | 521612 |
| 2022-08-30 | 79.93 | $78.25 | 269703 |
| 2022-08-29 | 80.11 | $79.73 | 195808 |
| 2022-08-26 | 80.15 | $79.41 | 289300 |
| 2022-08-25 | 80.23 | $80.97 | 158898 |
| 2022-08-24 | 80.15 | $80.15 | 397400 |
| 2022-08-23 | 80.15 | $78.73 | 420700 |
| 2022-08-22 | 80.30 | $78.67 | 449293 |
| 2022-08-19 | 80.47 | $80.37 | 968400 |
| 2022-08-18 | 80.48 | $79.47 | 481841 |
| 2022-08-17 | 80.59 | $79.39 | 660900 |
| 2022-08-16 | 80.71 | $80.01 | 376307 |
| 2022-08-15 | 80.79 | $78.66 | 504300 |
| 2022-08-12 | 81.01 | $77.38 | 888400 |
| 2022-08-11 | 81.39 | $75.52 | 468048 |
| 2022-08-10 | 82.01 | $75.69 | 698835 |
| 2022-08-09 | 82.68 | $78.42 | 560700 |
| 2022-08-08 | 83.13 | $77.65 | 565400 |
| 2022-08-05 | 83.70 | $76.32 | 764400 |
| 2022-08-04 | 84.48 | $75.77 | 882300 |
| 2022-08-03 | 85.40 | $75.85 | 1.9M |
| 2022-08-02 | 86.40 | $87.32 | 201300 |
| 2022-08-01 | 86.30 | $88.03 | 325800 |
| 2022-07-29 | 86.12 | $86.96 | 473300 |
| 2022-07-28 | 86.03 | $87.77 | 374815 |
| 2022-07-27 | 85.85 | $85.57 | 333700 |
| 2022-07-26 | 85.88 | $86.09 | 308748 |
| 2022-07-25 | 85.86 | $84.87 | 471700 |
| 2022-07-22 | 85.96 | $85.12 | 350800 |
| 2022-07-21 | 86.05 | $84.24 | 392600 |
| 2022-07-20 | 86.24 | $83.87 | 273200 |
| 2022-07-19 | 86.49 | $85.29 | 273134 |
| 2022-07-18 | 86.62 | $84.76 | 308800 |
| 2022-07-15 | 86.81 | $85.45 | 355728 |
| 2022-07-14 | 86.96 | $85.62 | 240347 |
| 2022-07-13 | 87.10 | $86.15 | 239100 |
| 2022-07-12 | 87.20 | $85.31 | 724800 |
| 2022-07-11 | 87.40 | $86.63 | 131820 |
| 2022-07-08 | 87.48 | $86.34 | 304900 |
| 2022-07-07 | 87.60 | $86.39 | 292200 |
| 2022-07-06 | 87.73 | $86.47 | 289700 |
| 2022-07-05 | 87.86 | $85.78 | 413100 |
| 2022-07-01 | 88.08 | $88.00 | 442003 |
| 2022-06-30 | 88.08 | $87.08 | 316542 |
| 2022-06-29 | 88.19 | $86.14 | 410558 |
| 2022-06-28 | 88.41 | $87.46 | 361900 |
| 2022-06-27 | 88.51 | $89.52 | 385524 |
| 2022-06-24 | 88.40 | $88.07 | 824023 |
| 2022-06-23 | 88.43 | $86.70 | 384400 |
| 2022-06-22 | 88.62 | $84.93 | 327522 |
| 2022-06-21 | 89.00 | $84.51 | 410300 |
| 2022-06-17 | 89.48 | $82.49 | 914012 |
| 2022-06-16 | 90.21 | $84.00 | 646243 |
| 2022-06-15 | 90.87 | $86.31 | 822000 |
| 2022-06-14 | 91.35 | $87.04 | 594300 |
| 2022-06-13 | 91.80 | $88.18 | 608372 |
| 2022-06-10 | 92.18 | $91.89 | 216000 |
| 2022-06-09 | 92.21 | $91.65 | 311300 |
| 2022-06-08 | 92.27 | $92.21 | 312629 |
| 2022-06-07 | 92.28 | $93.50 | 300900 |
| 2022-06-06 | 92.15 | $93.25 | 213643 |
| 2022-06-03 | 92.03 | $93.82 | 237271 |
| 2022-06-02 | 91.85 | $93.88 | 375534 |
| 2022-06-01 | 91.63 | $93.10 | 386200 |
| 2022-05-31 | 91.48 | $93.13 | 490614 |
| 2022-05-27 | 91.30 | $94.12 | 698949 |
| 2022-05-26 | 91.01 | $93.39 | 598900 |
| 2022-05-25 | 90.76 | $93.10 | 353063 |
| 2022-05-24 | 90.51 | $94.14 | 352929 |
| 2022-05-23 | 90.13 | $92.89 | 383600 |
| 2022-05-20 | 89.84 | $93.97 | 533205 |
| 2022-05-19 | 89.40 | $92.07 | 499526 |
| 2022-05-18 | 89.12 | $91.70 | 771000 |
| 2022-05-17 | 88.85 | $93.24 | 951200 |
| 2022-05-16 | 88.38 | $91.85 | 849000 |
| 2022-05-13 | 88.02 | $91.16 | 750603 |
| 2022-05-12 | 87.69 | $92.16 | 836100 |
| 2022-05-11 | 87.22 | $90.70 | 1.3M |
| 2022-05-10 | 86.85 | $89.84 | 566335 |
| 2022-05-09 | 86.54 | $90.71 | 839100 |
| 2022-05-06 | 86.10 | $87.66 | 467541 |
| 2022-05-05 | 85.93 | $87.36 | 513900 |
| 2022-05-04 | 85.78 | $88.74 | 593670 |
| 2022-05-03 | 85.47 | $87.01 | 380120 |
| 2022-05-02 | 85.31 | $87.13 | 779300 |
| 2022-04-29 | 85.12 | $88.11 | 929516 |
| 2022-04-28 | 84.80 | $88.29 | 573900 |
| 2022-04-27 | 84.44 | $88.61 | 725000 |
| 2022-04-26 | 84.00 | $88.25 | 516902 |
| 2022-04-25 | 83.55 | $89.65 | 651700 |
| 2022-04-22 | 82.91 | $90.26 | 592800 |
| 2022-04-21 | 82.14 | $88.50 | 823500 |
| 2022-04-20 | 81.47 | $89.75 | 730245 |
| 2022-04-19 | 80.59 | $88.50 | 707779 |
| 2022-04-18 | 79.76 | $88.22 | 1.4M |
| 2022-04-14 | 78.87 | $83.50 | 542900 |
| 2022-04-13 | 78.38 | $82.50 | 841115 |
| 2022-04-12 | 77.95 | $81.00 | 690842 |
| 2022-04-11 | 77.63 | $78.69 | 366410 |
| 2022-04-08 | 77.52 | $77.95 | 186500 |
| 2022-04-07 | 77.47 | $78.34 | 377900 |
| 2022-04-06 | 77.38 | $79.63 | 347500 |
| 2022-04-05 | 77.14 | $79.24 | 334100 |
| 2022-04-04 | 76.92 | $80.73 | 885400 |
| 2022-04-01 | 76.52 | $80.04 | 736700 |
| 2022-03-31 | 76.15 | $78.29 | 1.8M |
| 2022-03-30 | 75.93 | $79.01 | 2.5M |
| 2022-03-29 | 75.60 | $78.50 | 4.2M |
| 2022-03-28 | 75.30 | $79.31 | 245700 |
| 2022-03-25 | 74.87 | $79.09 | 413546 |
| 2022-03-24 | 74.43 | $78.06 | 335600 |
| 2022-03-23 | 74.05 | $76.42 | 334039 |
| 2022-03-22 | 73.80 | $76.21 | 296411 |
| 2022-03-21 | 73.55 | $78.15 | 419027 |
| 2022-03-18 | 73.06 | $78.61 | 656718 |
| 2022-03-17 | 72.48 | $76.51 | 253312 |
| 2022-03-16 | 72.05 | $77.94 | 250300 |
| 2022-03-15 | 71.43 | $76.96 | 340000 |
| 2022-03-14 | 70.85 | $77.41 | 809373 |
| 2022-03-11 | 70.16 | $72.59 | 176234 |
| 2022-03-10 | 69.90 | $72.31 | 235043 |
| 2022-03-09 | 69.65 | $70.75 | 264829 |
| 2022-03-08 | 69.53 | $72.40 | 222900 |
| 2022-03-07 | 69.23 | $74.30 | 365352 |
| 2022-03-04 | 68.70 | $73.63 | 349204 |
| 2022-03-03 | 68.18 | $71.78 | 249231 |
| 2022-03-02 | 67.80 | $72.59 | 757247 |
| 2022-03-01 | 67.30 | $69.59 | 603719 |
| 2022-02-28 | 67.06 | $70.94 | 452000 |
| 2022-02-25 | 66.65 | $69.00 | 207000 |
| 2022-02-24 | 66.40 | $67.34 | 270200 |
| 2022-02-23 | 66.30 | $65.36 | 179800 |
| 2022-02-22 | 66.40 | $65.65 | 190700 |
| 2022-02-18 | 66.48 | $65.69 | 160600 |
| 2022-02-17 | 66.56 | $66.30 | 208300 |
| 2022-02-16 | 66.59 | $66.13 | 259208 |
| 2022-02-15 | 66.64 | $65.22 | 158834 |
| 2022-02-14 | 66.79 | $65.52 | 255727 |
| 2022-02-11 | 66.92 | $66.98 | 406739 |
| 2022-02-10 | 66.91 | $66.94 | 443641 |
| 2022-02-09 | 66.91 | $67.22 | 159011 |
| 2022-02-08 | 66.88 | $66.80 | 168830 |
| 2022-02-07 | 66.88 | $66.04 | 269900 |
| 2022-02-04 | 66.97 | $66.71 | 152300 |
| 2022-02-03 | 67.00 | $66.94 | 146505 |
| 2022-02-02 | 67.01 | $67.08 | 183600 |
| 2022-02-01 | 67.00 | $68.14 | 264500 |
| 2022-01-31 | 66.88 | $68.18 | 562742 |
| 2022-01-28 | 66.74 | $67.65 | 619100 |
| 2022-01-27 | 66.65 | $66.41 | 350739 |
| 2022-01-26 | 66.67 | $66.32 | 371217 |
| 2022-01-25 | 66.71 | $65.18 | 433500 |
| 2022-01-24 | 66.87 | $64.91 | 408725 |
| 2022-01-21 | 67.08 | $63.79 | 372165 |
| 2022-01-20 | 67.42 | $65.17 | 271200 |
| 2022-01-19 | 67.66 | $64.93 | 271105 |
| 2022-01-18 | 67.95 | $65.77 | 274600 |
| 2022-01-14 | 68.18 | $65.73 | 250693 |
| 2022-01-13 | 68.43 | $65.95 | 192900 |
| 2022-01-12 | 68.70 | $66.48 | 190230 |
| 2022-01-11 | 68.93 | $66.89 | 240309 |
| 2022-01-10 | 69.14 | $67.83 | 190200 |
| 2022-01-07 | 69.28 | $68.23 | 177900 |
| 2022-01-06 | 69.39 | $67.82 | 117100 |
| 2022-01-05 | 69.56 | $68.31 | 182431 |
| 2022-01-04 | 69.69 | $69.00 | 144800 |
| 2022-01-03 | 69.76 | $68.83 | 295016 |
| 2021-12-31 | 69.86 | $70.05 | 160604 |
| 2021-12-30 | 69.84 | $69.95 | 171300 |
| 2021-12-29 | 69.83 | $69.60 | 184000 |
| 2021-12-28 | 69.85 | $69.81 | 202715 |
| 2021-12-27 | 69.86 | $70.20 | 376709 |
| 2021-12-23 | 69.82 | $71.28 | 127312 |
| 2021-12-22 | 69.67 | $71.48 | 174329 |
| 2021-12-21 | 69.48 | $71.99 | 535900 |
| 2021-12-20 | 69.21 | $71.94 | 353826 |
| 2021-12-17 | 68.92 | $70.47 | 789063 |
| 2021-12-16 | 68.76 | $69.74 | 271318 |
| 2021-12-15 | 68.66 | $69.29 | 386824 |
| 2021-12-14 | 68.59 | $68.40 | 463105 |
| 2021-12-13 | 68.61 | $68.05 | 384600 |
| 2021-12-10 | 68.67 | $68.73 | 466236 |
| 2021-12-09 | 68.67 | $68.50 | 163737 |
| 2021-12-08 | 68.68 | $70.12 | 190408 |
| 2021-12-07 | 68.53 | $68.59 | 328216 |
| 2021-12-06 | 68.53 | $70.78 | 506000 |
| 2021-12-03 | 68.29 | $66.70 | 397906 |
| 2021-12-02 | 68.46 | $65.92 | 264700 |
| 2021-12-01 | 68.72 | $64.99 | 489517 |
| 2021-11-30 | 69.12 | $65.81 | 653000 |
| 2021-11-29 | 69.46 | $68.89 | 372000 |
| 2021-11-26 | 69.53 | $69.25 | 323200 |
| 2021-11-24 | 69.55 | $70.23 | 170600 |
| 2021-11-23 | 69.48 | $69.84 | 165400 |
| 2021-11-22 | 69.45 | $69.39 | 257239 |
| 2021-11-19 | 69.45 | $69.94 | 527829 |
| 2021-11-18 | 69.40 | $68.87 | 225500 |
| 2021-11-17 | 69.46 | $68.86 | 269700 |
| 2021-11-16 | 69.52 | $69.38 | 234720 |
| 2021-11-15 | 69.53 | $71.28 | 322600 |
| 2021-11-12 | 69.35 | $69.57 | 238003 |
| 2021-11-11 | 69.33 | $70.21 | 208625 |
| 2021-11-10 | 69.23 | $70.76 | 449136 |
| 2021-11-09 | 69.07 | $67.99 | 618916 |
| 2021-11-08 | 69.18 | $68.87 | 395195 |
| 2021-11-05 | 69.22 | $71.16 | 326700 |
| 2021-11-04 | 69.01 | $70.78 | 401100 |
| 2021-11-03 | 68.83 | $71.52 | 609608 |
| 2021-11-02 | 68.54 | $70.10 | 483300 |
| 2021-11-01 | 68.38 | $69.84 | 397000 |
| 2021-10-29 | 68.23 | $69.25 | 635947 |
| 2021-10-28 | 68.12 | $68.75 | 292027 |
| 2021-10-27 | 68.05 | $68.60 | 526498 |
| 2021-10-26 | 68.00 | $69.16 | 287200 |
| 2021-10-25 | 67.87 | $69.42 | 646100 |
| 2021-10-22 | 67.71 | $69.18 | 363249 |
| 2021-10-21 | 67.55 | $68.29 | 644104 |
| 2021-10-20 | 67.48 | $67.35 | 555426 |
| 2021-10-19 | 67.49 | $68.31 | 689927 |
| 2021-10-18 | 67.40 | $69.22 | 1.1M |
| 2021-10-15 | 67.21 | $68.77 | 1.4M |
| 2021-10-14 | 67.05 | $69.49 | 2.5M |
| 2021-10-13 | 66.79 | $64.92 | 634424 |
| 2021-10-12 | 66.99 | $63.43 | 438500 |
| 2021-10-11 | 67.36 | $64.18 | 526200 |
| 2021-10-08 | 67.70 | $64.34 | 404404 |
| 2021-10-07 | 68.05 | $66.10 | 898200 |
| 2021-10-06 | 68.26 | $68.00 | 922300 |
| 2021-10-05 | 68.29 | $70.42 | 2.5M |
| 2021-10-04 | 68.06 | $66.07 | 1.2M |
| 2021-10-01 | 68.27 | $67.74 | 351019 |
| 2021-09-30 | 68.33 | $66.88 | 386810 |
| 2021-09-29 | 68.48 | $67.93 | 301627 |
| 2021-09-28 | 68.54 | $66.70 | 342712 |
| 2021-09-27 | 68.73 | $67.60 | 318611 |
| 2021-09-24 | 68.85 | $67.43 | 334900 |
| 2021-09-23 | 69.00 | $67.55 | 342947 |
| 2021-09-22 | 69.15 | $67.35 | 333616 |
| 2021-09-21 | 69.34 | $66.63 | 370507 |
| 2021-09-20 | 69.63 | $66.94 | 803821 |
| 2021-09-17 | 69.91 | $68.02 | 1.1M |
| 2021-09-16 | 70.11 | $68.77 | 267300 |
| 2021-09-15 | 70.25 | $69.02 | 315131 |
| 2021-09-14 | 70.38 | $69.40 | 508843 |
| 2021-09-13 | 70.48 | $69.34 | 441300 |
| 2021-09-10 | 70.61 | $68.70 | 396217 |
| 2021-09-09 | 70.81 | $70.45 | 449200 |
| 2021-09-08 | 70.84 | $71.77 | 455740 |
| 2021-09-07 | 70.75 | $70.57 | 402745 |
| 2021-09-03 | 70.76 | $71.61 | 361000 |
| 2021-09-02 | 70.68 | $71.92 | 369700 |
| 2021-09-01 | 70.54 | $71.71 | 363300 |
| 2021-08-31 | 70.42 | $70.31 | 507700 |
| 2021-08-30 | 70.43 | $70.04 | 451800 |
| 2021-08-27 | 70.47 | $69.20 | 448200 |
| 2021-08-26 | 70.61 | $68.16 | 438906 |
| 2021-08-25 | 70.87 | $69.16 | 485900 |
| 2021-08-24 | 71.05 | $69.22 | 683425 |
| 2021-08-23 | 71.24 | $70.76 | 492837 |
| 2021-08-20 | 71.29 | $72.13 | 453800 |
| 2021-08-19 | 71.20 | $71.85 | 338900 |
| 2021-08-18 | 71.13 | $71.50 | 289300 |
| 2021-08-17 | 71.09 | $72.63 | 291600 |
| 2021-08-16 | 70.93 | $72.17 | 290425 |
| 2021-08-13 | 70.80 | $71.48 | 223146 |
| 2021-08-12 | 70.73 | $71.57 | 239000 |
| 2021-08-11 | 70.64 | $71.83 | 326800 |
| 2021-08-10 | 70.51 | $70.65 | 311600 |
| 2021-08-09 | 70.50 | $71.14 | 373500 |
| 2021-08-06 | 70.43 | $72.10 | 313512 |
| 2021-08-05 | 70.26 | $72.03 | 323620 |
| 2021-08-04 | 70.07 | $71.98 | 640700 |
| 2021-08-03 | 69.87 | $72.92 | 425407 |
| 2021-08-02 | 69.55 | $71.04 | 265100 |
| 2021-07-30 | 69.39 | $69.93 | 290023 |
| 2021-07-29 | 69.33 | $70.53 | 263400 |
| 2021-07-28 | 69.21 | $70.43 | 343400 |
| 2021-07-27 | 69.08 | $71.17 | 269949 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
91.87
2026-07-24
Close Price
$93.07
Vol: 326250
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
55.96
Average
73.09
Maximum
93.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 91.87 | $93.07 | 326250 |
| 2026-07-23 | 91.67 | $93.01 | 562310 |
| 2026-07-22 | 91.46 | $92.86 | 518806 |
| 2026-07-21 | 91.25 | $92.22 | 452233 |
| 2026-07-20 | 91.07 | $91.73 | 435500 |
| 2026-07-17 | 90.93 | $92.06 | 555021 |
| 2026-07-16 | 90.74 | $92.95 | 360820 |
| 2026-07-15 | 90.43 | $91.25 | 334300 |
| 2026-07-14 | 90.28 | $92.38 | 610810 |
| 2026-07-13 | 90.00 | $91.82 | 391440 |
| 2026-07-10 | 89.76 | $91.18 | 297400 |
| 2026-07-09 | 89.56 | $91.16 | 446526 |
| 2026-07-08 | 89.36 | $91.09 | 421800 |
| 2026-07-07 | 89.14 | $91.09 | 462723 |
| 2026-07-06 | 88.92 | $88.66 | 505300 |
| 2026-07-02 | 88.92 | $89.81 | 577200 |
| 2026-07-01 | 88.79 | $88.51 | 558909 |
| 2026-06-30 | 88.77 | $88.68 | 765239 |
| 2026-06-29 | 88.72 | $89.63 | 745600 |
| 2026-06-26 | 88.56 | $90.93 | 2.6M |
| 2026-06-25 | 88.25 | $89.05 | 595838 |
| 2026-06-24 | 88.13 | $88.77 | 611669 |
| 2026-06-23 | 88.03 | $89.05 | 500100 |
| 2026-06-22 | 87.91 | $88.55 | 704926 |
| 2026-06-18 | 87.84 | $88.48 | 1.1M |
| 2026-06-17 | 87.78 | $87.10 | 560100 |
| 2026-06-16 | 87.86 | $88.07 | 465108 |
| 2026-06-15 | 87.85 | $88.42 | 378442 |
| 2026-06-12 | 87.81 | $89.01 | 403200 |
| 2026-06-11 | 87.71 | $88.02 | 451604 |
| 2026-06-10 | 87.71 | $88.78 | 490729 |
| 2026-06-09 | 87.65 | $88.02 | 855400 |
| 2026-06-08 | 87.66 | $88.40 | 519500 |
| 2026-06-05 | 87.64 | $88.72 | 427458 |
| 2026-06-04 | 87.60 | $87.17 | 375220 |
| 2026-06-03 | 87.73 | $85.73 | 494409 |
| 2026-06-02 | 88.03 | $86.04 | 657200 |
| 2026-06-01 | 88.34 | $84.49 | 468717 |
| 2026-05-29 | 88.83 | $86.21 | 620201 |
| 2026-05-28 | 89.20 | $86.73 | 369900 |
| 2026-05-27 | 89.54 | $88.64 | 401431 |
| 2026-05-26 | 89.72 | $89.20 | 416200 |
| 2026-05-22 | 89.85 | $89.91 | 368600 |
| 2026-05-21 | 89.91 | $88.89 | 461300 |
| 2026-05-20 | 90.08 | $89.66 | 422614 |
| 2026-05-19 | 90.17 | $89.04 | 432507 |
| 2026-05-18 | 90.31 | $88.94 | 416800 |
| 2026-05-15 | 90.47 | $87.70 | 414300 |
| 2026-05-14 | 90.77 | $89.54 | 480900 |
| 2026-05-13 | 90.89 | $88.72 | 432942 |
| 2026-05-12 | 91.11 | $89.87 | 394200 |
| 2026-05-11 | 91.22 | $89.13 | 501100 |
| 2026-05-08 | 91.42 | $89.95 | 389900 |
| 2026-05-07 | 91.55 | $90.76 | 588828 |
| 2026-05-06 | 91.61 | $90.82 | 783600 |
| 2026-05-05 | 91.67 | $93.67 | 586200 |
| 2026-05-04 | 91.43 | $93.07 | 472000 |
| 2026-05-01 | 91.24 | $93.20 | 433826 |
| 2026-04-30 | 91.01 | $94.05 | 702100 |
| 2026-04-29 | 90.66 | $91.90 | 479200 |
| 2026-04-28 | 90.50 | $91.71 | 520732 |
| 2026-04-27 | 90.34 | $90.34 | 509839 |
| 2026-04-24 | 90.29 | $90.46 | 480611 |
| 2026-04-23 | 90.21 | $90.51 | 526900 |
| 2026-04-22 | 90.10 | $88.40 | 286213 |
| 2026-04-21 | 90.19 | $88.71 | 363903 |
| 2026-04-20 | 90.23 | $89.89 | 362900 |
| 2026-04-17 | 90.12 | $90.99 | 427201 |
| 2026-04-16 | 89.89 | $91.36 | 517621 |
| 2026-04-15 | 89.61 | $91.04 | 405800 |
| 2026-04-14 | 89.33 | $91.38 | 394048 |
| 2026-04-13 | 89.01 | $91.39 | 356700 |
| 2026-04-10 | 88.67 | $93.18 | 519212 |
| 2026-04-09 | 88.13 | $92.27 | 523800 |
| 2026-04-08 | 87.65 | $90.92 | 536704 |
| 2026-04-07 | 87.28 | $88.98 | 476506 |
| 2026-04-06 | 87.09 | $89.06 | 360845 |
| 2026-04-02 | 86.89 | $89.24 | 370826 |
| 2026-04-01 | 86.66 | $87.51 | 390200 |
| 2026-03-31 | 86.61 | $86.90 | 502838 |
| 2026-03-30 | 86.63 | $87.31 | 487400 |
| 2026-03-27 | 86.61 | $86.71 | 461800 |
| 2026-03-26 | 86.65 | $86.57 | 387105 |
| 2026-03-25 | 86.72 | $85.82 | 361941 |
| 2026-03-24 | 86.86 | $86.35 | 516800 |
| 2026-03-23 | 86.97 | $85.83 | 657200 |
| 2026-03-20 | 87.13 | $83.58 | 1.3M |
| 2026-03-19 | 87.53 | $86.22 | 421900 |
| 2026-03-18 | 87.67 | $86.28 | 590500 |
| 2026-03-17 | 87.82 | $87.37 | 450200 |
| 2026-03-16 | 87.87 | $88.28 | 421049 |
| 2026-03-13 | 87.82 | $88.01 | 409809 |
| 2026-03-12 | 87.80 | $87.32 | 342700 |
| 2026-03-11 | 87.84 | $86.88 | 423900 |
| 2026-03-10 | 87.91 | $87.01 | 485031 |
| 2026-03-09 | 87.94 | $87.71 | 601207 |
| 2026-03-06 | 87.88 | $87.62 | 576147 |
| 2026-03-05 | 87.81 | $87.71 | 544200 |
| 2026-03-04 | 87.71 | $89.60 | 776846 |
| 2026-03-03 | 87.40 | $88.90 | 511000 |
| 2026-03-02 | 87.12 | $88.50 | 660836 |
| 2026-02-27 | 86.85 | $88.17 | 743841 |
| 2026-02-26 | 86.59 | $88.41 | 874304 |
| 2026-02-25 | 86.27 | $87.07 | 1.1M |
| 2026-02-24 | 86.07 | $88.00 | 503619 |
| 2026-02-23 | 85.75 | $88.13 | 427435 |
| 2026-02-20 | 85.40 | $87.60 | 435200 |
| 2026-02-19 | 85.08 | $87.24 | 571400 |
| 2026-02-18 | 84.78 | $86.64 | 621129 |
| 2026-02-17 | 84.54 | $88.24 | 983614 |
| 2026-02-13 | 84.13 | $87.98 | 755198 |
| 2026-02-12 | 83.73 | $87.11 | 1.0M |
| 2026-02-11 | 83.40 | $85.97 | 3.2M |
| 2026-02-10 | 83.16 | $83.50 | 654400 |
| 2026-02-09 | 83.15 | $82.87 | 602600 |
| 2026-02-06 | 83.18 | $83.26 | 2.2M |
| 2026-02-05 | 83.17 | $82.99 | 1.4M |
| 2026-02-04 | 83.18 | $82.63 | 506300 |
| 2026-02-03 | 83.21 | $82.94 | 947700 |
| 2026-02-02 | 83.19 | $82.08 | 1.2M |
| 2026-01-30 | 83.24 | $82.82 | 708116 |
| 2026-01-29 | 83.22 | $82.64 | 718600 |
| 2026-01-28 | 83.20 | $81.94 | 462013 |
| 2026-01-27 | 83.24 | $83.86 | 946600 |
| 2026-01-26 | 83.09 | $83.46 | 350630 |
| 2026-01-23 | 82.96 | $83.02 | 305100 |
| 2026-01-22 | 82.86 | $83.90 | 465400 |
| 2026-01-21 | 82.66 | $84.58 | 627848 |
| 2026-01-20 | 82.38 | $84.82 | 562452 |
| 2026-01-16 | 82.07 | $86.27 | 704804 |
| 2026-01-15 | 81.59 | $85.90 | 962201 |
| 2026-01-14 | 81.13 | $83.53 | 554100 |
| 2026-01-13 | 80.88 | $81.96 | 575400 |
| 2026-01-12 | 80.78 | $81.60 | 351630 |
| 2026-01-09 | 80.70 | $81.14 | 287300 |
| 2026-01-08 | 80.66 | $80.85 | 300400 |
| 2026-01-07 | 80.65 | $80.46 | 438326 |
| 2026-01-06 | 80.66 | $80.98 | 390200 |
| 2026-01-05 | 80.62 | $79.52 | 399932 |
| 2026-01-02 | 80.72 | $80.15 | 226800 |
| 2025-12-31 | 80.75 | $80.02 | 311700 |
| 2025-12-30 | 80.81 | $80.66 | 290129 |
| 2025-12-29 | 80.80 | $81.07 | 225500 |
| 2025-12-26 | 80.77 | $80.76 | 116106 |
| 2025-12-24 | 80.78 | $81.19 | 118200 |
| 2025-12-23 | 80.75 | $80.86 | 284944 |
| 2025-12-22 | 80.75 | $80.43 | 238339 |
| 2025-12-19 | 80.79 | $80.63 | 953731 |
| 2025-12-18 | 80.81 | $81.95 | 717800 |
| 2025-12-17 | 80.69 | $81.59 | 761807 |
| 2025-12-16 | 80.59 | $81.64 | 643402 |
| 2025-12-15 | 80.48 | $81.73 | 520501 |
| 2025-12-12 | 80.36 | $80.08 | 495435 |
| 2025-12-11 | 80.41 | $80.00 | 392500 |
| 2025-12-10 | 80.46 | $79.81 | 378700 |
| 2025-12-09 | 80.55 | $80.00 | 367911 |
| 2025-12-08 | 80.61 | $79.92 | 407500 |
| 2025-12-05 | 80.67 | $79.08 | 343700 |
| 2025-12-04 | 80.82 | $79.02 | 315800 |
| 2025-12-03 | 80.97 | $79.90 | 296800 |
| 2025-12-02 | 81.05 | $80.71 | 393100 |
| 2025-12-01 | 81.06 | $82.58 | 436100 |
| 2025-11-28 | 80.87 | $83.05 | 196000 |
| 2025-11-26 | 80.62 | $82.41 | 266839 |
| 2025-11-25 | 80.42 | $82.02 | 307100 |
| 2025-11-24 | 80.25 | $80.44 | 343944 |
| 2025-11-21 | 80.23 | $80.44 | 377015 |
| 2025-11-20 | 80.22 | $80.37 | 281544 |
| 2025-11-19 | 80.23 | $79.03 | 241100 |
| 2025-11-18 | 80.36 | $79.49 | 321913 |
| 2025-11-17 | 80.45 | $79.63 | 354400 |
| 2025-11-14 | 80.52 | $81.30 | 395408 |
| 2025-11-13 | 80.43 | $81.43 | 358100 |
| 2025-11-12 | 80.30 | $81.67 | 337110 |
| 2025-11-11 | 80.13 | $80.97 | 229927 |
| 2025-11-10 | 80.01 | $79.22 | 269700 |
| 2025-11-07 | 80.06 | $79.84 | 581500 |
| 2025-11-06 | 80.03 | $78.83 | 667300 |
| 2025-11-05 | 80.11 | $78.99 | 645500 |
| 2025-11-04 | 80.17 | $82.34 | 614417 |
| 2025-11-03 | 79.90 | $80.97 | 506406 |
| 2025-10-31 | 79.74 | $79.50 | 380100 |
| 2025-10-30 | 79.72 | $79.87 | 255748 |
| 2025-10-29 | 79.65 | $79.95 | 303604 |
| 2025-10-28 | 79.57 | $80.57 | 233421 |
| 2025-10-27 | 79.41 | $81.02 | 188447 |
| 2025-10-24 | 79.20 | $81.99 | 346037 |
| 2025-10-23 | 78.88 | $81.01 | 313436 |
| 2025-10-22 | 78.64 | $80.12 | 356234 |
| 2025-10-21 | 78.48 | $79.42 | 263437 |
| 2025-10-20 | 78.39 | $79.36 | 256900 |
| 2025-10-17 | 78.30 | $78.40 | 261642 |
| 2025-10-16 | 78.29 | $77.53 | 305800 |
| 2025-10-15 | 78.38 | $78.35 | 285100 |
| 2025-10-14 | 78.40 | $77.79 | 261434 |
| 2025-10-13 | 78.47 | $77.23 | 302818 |
| 2025-10-10 | 78.60 | $78.65 | 485627 |
| 2025-10-09 | 78.60 | $79.33 | 290818 |
| 2025-10-08 | 78.54 | $79.40 | 251513 |
| 2025-10-07 | 78.46 | $78.72 | 298000 |
| 2025-10-06 | 78.44 | $78.18 | 367500 |
| 2025-10-03 | 78.47 | $78.39 | 312408 |
| 2025-10-02 | 78.48 | $78.22 | 611512 |
| 2025-10-01 | 78.51 | $77.89 | 333728 |
| 2025-09-30 | 78.58 | $78.34 | 372100 |
| 2025-09-29 | 78.61 | $78.03 | 436035 |
| 2025-09-26 | 78.68 | $78.13 | 674343 |
| 2025-09-25 | 78.74 | $77.98 | 529113 |
| 2025-09-24 | 78.81 | $79.33 | 334500 |
| 2025-09-23 | 78.74 | $79.40 | 341449 |
| 2025-09-22 | 78.66 | $78.51 | 309100 |
| 2025-09-19 | 78.65 | $78.40 | 1.1M |
| 2025-09-18 | 78.65 | $79.00 | 363000 |
| 2025-09-17 | 78.58 | $79.11 | 537700 |
| 2025-09-16 | 78.49 | $78.47 | 304109 |
| 2025-09-15 | 78.45 | $79.60 | 362700 |
| 2025-09-12 | 78.30 | $78.54 | 369500 |
| 2025-09-11 | 78.24 | $79.10 | 348926 |
| 2025-09-10 | 78.14 | $78.76 | 444334 |
| 2025-09-09 | 78.08 | $77.11 | 465600 |
| 2025-09-08 | 78.18 | $77.48 | 395219 |
| 2025-09-05 | 78.26 | $78.60 | 313043 |
| 2025-09-04 | 78.22 | $79.04 | 317200 |
| 2025-09-03 | 78.14 | $79.33 | 379200 |
| 2025-09-02 | 78.03 | $78.88 | 419300 |
| 2025-08-29 | 77.97 | $79.88 | 459000 |
| 2025-08-28 | 77.81 | $77.84 | 308939 |
| 2025-08-27 | 77.84 | $78.21 | 355845 |
| 2025-08-26 | 77.84 | $77.51 | 385100 |
| 2025-08-25 | 77.90 | $76.67 | 187305 |
| 2025-08-22 | 78.05 | $78.22 | 391500 |
| 2025-08-21 | 78.06 | $76.57 | 275200 |
| 2025-08-20 | 78.22 | $76.39 | 330100 |
| 2025-08-19 | 78.42 | $76.62 | 404600 |
| 2025-08-18 | 78.61 | $76.94 | 324936 |
| 2025-08-15 | 78.78 | $77.49 | 564619 |
| 2025-08-14 | 78.90 | $79.47 | 298605 |
| 2025-08-13 | 78.81 | $79.93 | 314446 |
| 2025-08-12 | 78.67 | $79.72 | 269573 |
| 2025-08-11 | 78.54 | $79.00 | 290900 |
| 2025-08-08 | 78.47 | $78.43 | 333038 |
| 2025-08-07 | 78.44 | $78.66 | 302700 |
| 2025-08-06 | 78.38 | $78.22 | 574700 |
| 2025-08-05 | 78.36 | $79.56 | 614299 |
| 2025-08-04 | 78.18 | $79.69 | 570800 |
| 2025-08-01 | 77.96 | $77.85 | 423500 |
| 2025-07-31 | 77.90 | $78.14 | 334018 |
| 2025-07-30 | 77.78 | $78.25 | 342500 |
| 2025-07-29 | 77.64 | $78.02 | 298400 |
| 2025-07-28 | 77.51 | $77.73 | 345900 |
| 2025-07-25 | 77.39 | $78.42 | 224800 |
| 2025-07-24 | 77.18 | $78.37 | 308000 |
| 2025-07-23 | 76.96 | $78.81 | 334617 |
| 2025-07-22 | 76.67 | $79.50 | 405900 |
| 2025-07-21 | 76.30 | $78.79 | 346523 |
| 2025-07-18 | 75.97 | $77.98 | 486922 |
| 2025-07-17 | 75.70 | $76.97 | 558442 |
| 2025-07-16 | 75.52 | $77.00 | 419228 |
| 2025-07-15 | 75.30 | $76.68 | 491658 |
| 2025-07-14 | 75.10 | $77.58 | 320200 |
| 2025-07-11 | 74.78 | $77.04 | 520743 |
| 2025-07-10 | 74.49 | $76.53 | 475300 |
| 2025-07-09 | 74.23 | $76.12 | 640400 |
| 2025-07-08 | 73.98 | $74.71 | 724200 |
| 2025-07-07 | 73.86 | $72.88 | 383509 |
| 2025-07-03 | 73.90 | $73.90 | 275200 |
| 2025-07-02 | 73.83 | $73.75 | 486500 |
| 2025-07-01 | 73.78 | $75.22 | 639500 |
| 2025-06-30 | 73.57 | $74.39 | 564350 |
| 2025-06-27 | 73.42 | $74.15 | 1.3M |
| 2025-06-26 | 73.29 | $74.40 | 308149 |
| 2025-06-25 | 73.12 | $73.80 | 731000 |
| 2025-06-24 | 73.00 | $75.11 | 506800 |
| 2025-06-23 | 72.74 | $75.12 | 480300 |
| 2025-06-20 | 72.44 | $73.86 | 1.2M |
| 2025-06-18 | 72.24 | $73.93 | 652000 |
| 2025-06-17 | 72.02 | $73.77 | 637222 |
| 2025-06-16 | 71.81 | $72.33 | 425208 |
| 2025-06-13 | 71.72 | $71.62 | 272100 |
| 2025-06-12 | 71.68 | $72.61 | 258532 |
| 2025-06-11 | 71.52 | $71.72 | 305500 |
| 2025-06-10 | 71.44 | $72.37 | 456000 |
| 2025-06-09 | 71.28 | $71.27 | 322421 |
| 2025-06-06 | 71.24 | $71.09 | 380600 |
| 2025-06-05 | 71.25 | $71.48 | 292847 |
| 2025-06-04 | 71.24 | $71.97 | 448047 |
| 2025-06-03 | 71.20 | $73.68 | 562601 |
| 2025-06-02 | 70.99 | $71.64 | 337531 |
| 2025-05-30 | 70.98 | $71.83 | 434000 |
| 2025-05-29 | 70.96 | $71.90 | 276800 |
| 2025-05-28 | 70.94 | $71.00 | 391836 |
| 2025-05-27 | 71.01 | $72.40 | 583000 |
| 2025-05-23 | 70.95 | $70.81 | 324406 |
| 2025-05-22 | 71.05 | $69.10 | 491000 |
| 2025-05-21 | 71.34 | $69.06 | 431408 |
| 2025-05-20 | 71.64 | $71.06 | 527400 |
| 2025-05-19 | 71.76 | $71.35 | 657134 |
| 2025-05-16 | 71.86 | $69.02 | 587922 |
| 2025-05-15 | 72.20 | $69.18 | 412813 |
| 2025-05-14 | 72.55 | $68.08 | 563508 |
| 2025-05-13 | 73.02 | $68.10 | 530600 |
| 2025-05-12 | 73.52 | $69.80 | 845800 |
| 2025-05-09 | 73.85 | $75.68 | 383900 |
| 2025-05-08 | 73.60 | $75.95 | 640500 |
| 2025-05-07 | 73.29 | $76.44 | 602011 |
| 2025-05-06 | 72.89 | $73.69 | 358400 |
| 2025-05-05 | 72.72 | $73.04 | 331700 |
| 2025-05-02 | 72.60 | $74.06 | 296700 |
| 2025-05-01 | 72.36 | $73.30 | 393900 |
| 2025-04-30 | 72.20 | $72.21 | 417407 |
| 2025-04-29 | 72.15 | $72.87 | 275100 |
| 2025-04-28 | 72.02 | $72.75 | 230436 |
| 2025-04-25 | 71.91 | $72.54 | 213141 |
| 2025-04-24 | 71.81 | $73.22 | 316223 |
| 2025-04-23 | 71.64 | $72.59 | 367400 |
| 2025-04-22 | 71.54 | $73.09 | 300407 |
| 2025-04-21 | 71.40 | $72.13 | 213023 |
| 2025-04-17 | 71.36 | $73.61 | 247600 |
| 2025-04-16 | 71.20 | $73.26 | 317900 |
| 2025-04-15 | 71.08 | $72.82 | 318211 |
| 2025-04-14 | 71.02 | $72.08 | 283600 |
| 2025-04-11 | 71.04 | $71.09 | 487800 |
| 2025-04-10 | 71.18 | $69.52 | 460500 |
| 2025-04-09 | 71.49 | $70.18 | 674300 |
| 2025-04-08 | 71.75 | $67.11 | 666100 |
| 2025-04-07 | 72.32 | $66.91 | 948200 |
| 2025-04-04 | 72.94 | $68.90 | 797408 |
| 2025-04-03 | 73.39 | $72.25 | 538925 |
| 2025-04-02 | 73.52 | $73.17 | 425000 |
| 2025-04-01 | 73.57 | $71.92 | 629619 |
| 2025-03-31 | 73.75 | $71.80 | 608900 |
| 2025-03-28 | 73.95 | $72.97 | 424020 |
| 2025-03-27 | 74.06 | $72.07 | 391439 |
| 2025-03-26 | 74.26 | $72.11 | 388200 |
| 2025-03-25 | 74.47 | $72.95 | 671400 |
| 2025-03-24 | 74.62 | $75.21 | 766740 |
| 2025-03-21 | 74.57 | $75.13 | 825335 |
| 2025-03-20 | 74.53 | $76.05 | 206413 |
| 2025-03-19 | 74.41 | $76.26 | 290100 |
| 2025-03-18 | 74.28 | $75.29 | 290000 |
| 2025-03-17 | 74.25 | $76.20 | 405710 |
| 2025-03-14 | 74.14 | $74.92 | 408400 |
| 2025-03-13 | 74.17 | $73.47 | 420301 |
| 2025-03-12 | 74.36 | $73.07 | 616827 |
| 2025-03-11 | 74.60 | $71.87 | 435535 |
| 2025-03-10 | 74.98 | $72.79 | 582026 |
| 2025-03-07 | 75.28 | $72.64 | 475510 |
| 2025-03-06 | 75.62 | $72.81 | 273511 |
| 2025-03-05 | 75.96 | $74.05 | 274500 |
| 2025-03-04 | 76.19 | $74.03 | 311820 |
| 2025-03-03 | 76.43 | $75.82 | 356832 |
| 2025-02-28 | 76.49 | $75.05 | 459231 |
| 2025-02-27 | 76.63 | $73.71 | 494140 |
| 2025-02-26 | 76.89 | $75.36 | 495143 |
| 2025-02-25 | 76.98 | $77.28 | 505500 |
| 2025-02-24 | 76.88 | $77.17 | 321208 |
| 2025-02-21 | 76.77 | $76.89 | 522748 |
| 2025-02-20 | 76.67 | $77.07 | 385718 |
| 2025-02-19 | 76.52 | $77.63 | 207015 |
| 2025-02-18 | 76.30 | $77.95 | 255400 |
| 2025-02-14 | 76.02 | $77.53 | 229104 |
| 2025-02-13 | 75.75 | $78.18 | 262100 |
| 2025-02-12 | 75.39 | $77.42 | 382156 |
| 2025-02-11 | 75.06 | $77.18 | 278400 |
| 2025-02-10 | 74.71 | $76.38 | 264945 |
| 2025-02-07 | 74.40 | $75.97 | 271000 |
| 2025-02-06 | 74.11 | $76.13 | 315100 |
| 2025-02-05 | 73.77 | $76.62 | 237600 |
| 2025-02-04 | 73.36 | $75.91 | 332924 |
| 2025-02-03 | 72.99 | $75.41 | 320300 |
| 2025-01-31 | 72.64 | $74.68 | 1.0M |
| 2025-01-30 | 72.35 | $74.97 | 295647 |
| 2025-01-29 | 72.01 | $73.00 | 297452 |
| 2025-01-28 | 71.84 | $73.87 | 343900 |
| 2025-01-27 | 71.57 | $74.56 | 438746 |
| 2025-01-24 | 71.21 | $73.67 | 405400 |
| 2025-01-23 | 70.93 | $71.10 | 392845 |
| 2025-01-22 | 70.88 | $72.19 | 353700 |
| 2025-01-21 | 70.71 | $73.66 | 406339 |
| 2025-01-17 | 70.38 | $72.27 | 455848 |
| 2025-01-16 | 70.17 | $71.49 | 412500 |
| 2025-01-15 | 70.04 | $69.83 | 252100 |
| 2025-01-14 | 70.08 | $69.84 | 350600 |
| 2025-01-13 | 70.14 | $69.36 | 256900 |
| 2025-01-10 | 70.27 | $68.42 | 288401 |
| 2025-01-08 | 70.53 | $70.34 | 219743 |
| 2025-01-07 | 70.62 | $70.76 | 297700 |
| 2025-01-06 | 70.70 | $70.20 | 338400 |
| 2025-01-03 | 70.86 | $71.34 | 345614 |
| 2025-01-02 | 70.94 | $70.31 | 320227 |
| 2024-12-31 | 71.15 | $70.71 | 339214 |
| 2024-12-30 | 71.36 | $70.23 | 301800 |
| 2024-12-27 | 71.66 | $70.35 | 258000 |
| 2024-12-26 | 71.98 | $70.41 | 190338 |
| 2024-12-24 | 72.33 | $70.52 | 110700 |
| 2024-12-23 | 72.71 | $69.55 | 312100 |
| 2024-12-20 | 73.23 | $69.65 | 882100 |
| 2024-12-19 | 73.77 | $69.57 | 457200 |
| 2024-12-18 | 74.35 | $67.87 | 309719 |
| 2024-12-17 | 75.14 | $70.83 | 431600 |
| 2024-12-16 | 75.69 | $72.20 | 368900 |
| 2024-12-13 | 76.12 | $72.85 | 277100 |
| 2024-12-12 | 76.51 | $74.18 | 181100 |
| 2024-12-11 | 76.79 | $75.14 | 400600 |
| 2024-12-10 | 76.98 | $74.78 | 274131 |
| 2024-12-09 | 77.22 | $75.13 | 237010 |
| 2024-12-06 | 77.43 | $75.63 | 317313 |
| 2024-12-05 | 77.58 | $76.48 | 243400 |
| 2024-12-04 | 77.63 | $77.04 | 302140 |
| 2024-12-03 | 77.61 | $78.00 | 248401 |
| 2024-12-02 | 77.48 | $78.16 | 305909 |
| 2024-11-29 | 77.30 | $78.16 | 364023 |
| 2024-11-27 | 77.09 | $78.30 | 294000 |
| 2024-11-26 | 76.85 | $78.07 | 313411 |
| 2024-11-25 | 76.61 | $79.16 | 531207 |
| 2024-11-22 | 76.24 | $77.51 | 347409 |
| 2024-11-21 | 76.01 | $77.47 | 352838 |
| 2024-11-20 | 75.77 | $76.26 | 544614 |
| 2024-11-19 | 75.64 | $79.11 | 307300 |
| 2024-11-18 | 75.21 | $77.43 | 190200 |
| 2024-11-15 | 74.92 | $76.49 | 276100 |
| 2024-11-14 | 74.72 | $76.28 | 254115 |
| 2024-11-13 | 74.52 | $76.64 | 224600 |
| 2024-11-12 | 74.29 | $77.62 | 315200 |
| 2024-11-11 | 73.96 | $77.10 | 277100 |
| 2024-11-08 | 73.66 | $75.01 | 265000 |
| 2024-11-07 | 73.56 | $73.38 | 345600 |
| 2024-11-06 | 73.62 | $73.65 | 635741 |
| 2024-11-05 | 73.64 | $73.63 | 316814 |
| 2024-11-04 | 73.66 | $71.84 | 232300 |
| 2024-11-01 | 73.87 | $72.05 | 189532 |
| 2024-10-31 | 74.06 | $73.25 | 242600 |
| 2024-10-30 | 74.14 | $73.59 | 299200 |
| 2024-10-29 | 74.18 | $73.10 | 431300 |
| 2024-10-28 | 74.27 | $74.70 | 176417 |
| 2024-10-25 | 74.21 | $73.56 | 143300 |
| 2024-10-24 | 74.26 | $74.37 | 177440 |
| 2024-10-23 | 74.22 | $74.30 | 234536 |
| 2024-10-22 | 74.20 | $74.05 | 260506 |
| 2024-10-21 | 74.20 | $73.65 | 297313 |
| 2024-10-18 | 74.25 | $74.52 | 313200 |
| 2024-10-17 | 74.21 | $74.96 | 236100 |
| 2024-10-16 | 74.12 | $76.59 | 343200 |
| 2024-10-15 | 73.86 | $75.10 | 266514 |
| 2024-10-14 | 73.74 | $74.42 | 232847 |
| 2024-10-11 | 73.68 | $74.33 | 117200 |
| 2024-10-10 | 73.61 | $72.83 | 199400 |
| 2024-10-09 | 73.68 | $72.77 | 183400 |
| 2024-10-08 | 73.73 | $73.85 | 231100 |
| 2024-10-07 | 73.67 | $73.80 | 257827 |
| 2024-10-04 | 73.59 | $73.83 | 276623 |
| 2024-10-03 | 73.47 | $72.69 | 162400 |
| 2024-10-02 | 73.45 | $73.45 | 172800 |
| 2024-10-01 | 73.35 | $73.57 | 284800 |
| 2024-09-30 | 73.23 | $73.76 | 315300 |
| 2024-09-27 | 73.09 | $74.52 | 317403 |
| 2024-09-26 | 72.86 | $73.78 | 189125 |
| 2024-09-25 | 72.69 | $75.02 | 268300 |
| 2024-09-24 | 72.39 | $73.87 | 278100 |
| 2024-09-23 | 72.20 | $74.68 | 366100 |
| 2024-09-20 | 71.91 | $73.94 | 779018 |
| 2024-09-19 | 71.68 | $74.24 | 441419 |
| 2024-09-18 | 71.41 | $73.41 | 366300 |
| 2024-09-17 | 71.22 | $73.76 | 213300 |
| 2024-09-16 | 70.97 | $73.04 | 352100 |
| 2024-09-13 | 70.79 | $72.27 | 385800 |
| 2024-09-12 | 70.68 | $69.91 | 232313 |
| 2024-09-11 | 70.79 | $69.59 | 339310 |
| 2024-09-10 | 70.95 | $70.56 | 289800 |
| 2024-09-09 | 71.02 | $68.16 | 359600 |
| 2024-09-06 | 71.33 | $68.49 | 378600 |
| 2024-09-05 | 71.63 | $70.11 | 345200 |
| 2024-09-04 | 71.77 | $71.16 | 362500 |
| 2024-09-03 | 71.81 | $71.82 | 298811 |
| 2024-08-30 | 71.78 | $72.72 | 354724 |
| 2024-08-29 | 71.67 | $71.66 | 205200 |
| 2024-08-28 | 71.68 | $71.68 | 414200 |
| 2024-08-27 | 71.69 | $72.43 | 560300 |
| 2024-08-26 | 71.64 | $72.81 | 371800 |
| 2024-08-23 | 71.55 | $71.76 | 308936 |
| 2024-08-22 | 71.58 | $71.39 | 264700 |
| 2024-08-21 | 71.66 | $71.65 | 316331 |
| 2024-08-20 | 71.73 | $71.64 | 310743 |
| 2024-08-19 | 71.81 | $71.53 | 229507 |
| 2024-08-16 | 71.92 | $71.25 | 360427 |
| 2024-08-15 | 72.07 | $70.58 | 386745 |
| 2024-08-14 | 72.30 | $71.94 | 178535 |
| 2024-08-13 | 72.41 | $71.87 | 334200 |
| 2024-08-12 | 72.53 | $70.90 | 170333 |
| 2024-08-09 | 72.75 | $71.47 | 254104 |
| 2024-08-08 | 72.93 | $71.23 | 275900 |
| 2024-08-07 | 73.12 | $70.72 | 346403 |
| 2024-08-06 | 73.37 | $69.92 | 1.0M |
| 2024-08-05 | 73.70 | $71.46 | 476400 |
| 2024-08-02 | 73.88 | $74.02 | 416700 |
| 2024-08-01 | 73.79 | $73.80 | 458100 |
| 2024-07-31 | 73.71 | $74.16 | 415000 |
| 2024-07-30 | 73.58 | $73.64 | 418637 |
| 2024-07-29 | 73.48 | $72.50 | 468116 |
| 2024-07-26 | 73.48 | $75.87 | 204947 |
| 2024-07-25 | 73.14 | $74.66 | 307300 |
| 2024-07-24 | 72.92 | $73.81 | 264028 |
| 2024-07-23 | 72.77 | $75.87 | 316600 |
| 2024-07-22 | 72.42 | $74.01 | 294251 |
| 2024-07-19 | 72.25 | $73.94 | 272638 |
| 2024-07-18 | 72.09 | $73.56 | 318738 |
| 2024-07-17 | 71.96 | $73.81 | 540539 |
| 2024-07-16 | 71.81 | $73.78 | 402900 |
| 2024-07-15 | 71.65 | $72.49 | 378400 |
| 2024-07-12 | 71.62 | $72.24 | 297048 |
| 2024-07-11 | 71.61 | $72.17 | 345400 |
| 2024-07-10 | 71.62 | $71.22 | 297011 |
| 2024-07-09 | 71.74 | $70.16 | 290316 |
| 2024-07-08 | 71.97 | $70.00 | 253500 |
| 2024-07-05 | 72.25 | $70.41 | 228500 |
| 2024-07-03 | 72.51 | $71.39 | 165145 |
| 2024-07-02 | 72.71 | $70.81 | 330800 |
| 2024-07-01 | 72.98 | $69.25 | 484326 |
| 2024-06-28 | 73.44 | $70.38 | 1.4M |
| 2024-06-27 | 73.82 | $72.40 | 427900 |
| 2024-06-26 | 74.02 | $73.83 | 235500 |
| 2024-06-25 | 74.08 | $73.73 | 164937 |
| 2024-06-24 | 74.17 | $74.77 | 229014 |
| 2024-06-21 | 74.17 | $73.54 | 644505 |
| 2024-06-20 | 74.30 | $74.23 | 233900 |
| 2024-06-18 | 74.39 | $74.24 | 228900 |
| 2024-06-17 | 74.49 | $73.54 | 311717 |
| 2024-06-14 | 74.68 | $72.06 | 367700 |
| 2024-06-13 | 75.04 | $72.20 | 266911 |
| 2024-06-12 | 75.40 | $73.50 | 345621 |
| 2024-06-11 | 75.64 | $73.77 | 196300 |
| 2024-06-10 | 75.87 | $74.35 | 155300 |
| 2024-06-07 | 76.04 | $74.09 | 173733 |
| 2024-06-06 | 76.26 | $75.15 | 159549 |
| 2024-06-05 | 76.38 | $76.38 | 207347 |
| 2024-06-04 | 76.38 | $76.37 | 341600 |
| 2024-06-03 | 76.38 | $76.16 | 439000 |
| 2024-05-31 | 76.40 | $77.59 | 503311 |
| 2024-05-30 | 76.27 | $75.19 | 342403 |
| 2024-05-29 | 76.36 | $73.87 | 259000 |
| 2024-05-28 | 76.59 | $76.00 | 272811 |
| 2024-05-24 | 76.60 | $76.19 | 188200 |
| 2024-05-23 | 76.59 | $76.44 | 360331 |
| 2024-05-22 | 76.55 | $77.50 | 285100 |
| 2024-05-21 | 76.41 | $78.35 | 287635 |
| 2024-05-20 | 76.16 | $77.77 | 267107 |
| 2024-05-17 | 75.95 | $77.68 | 297444 |
| 2024-05-16 | 75.73 | $77.37 | 478497 |
| 2024-05-15 | 75.52 | $76.11 | 334200 |
| 2024-05-14 | 75.42 | $74.21 | 407731 |
| 2024-05-13 | 75.50 | $75.84 | 368509 |
| 2024-05-10 | 75.40 | $76.38 | 320627 |
| 2024-05-09 | 75.23 | $76.96 | 333300 |
| 2024-05-08 | 74.99 | $75.79 | 332311 |
| 2024-05-07 | 74.85 | $76.29 | 340240 |
| 2024-05-06 | 74.66 | $75.76 | 263700 |
| 2024-05-03 | 74.52 | $75.13 | 241228 |
| 2024-05-02 | 74.43 | $75.33 | 392500 |
| 2024-05-01 | 74.32 | $74.61 | 413739 |
| 2024-04-30 | 74.29 | $74.62 | 483800 |
| 2024-04-29 | 74.27 | $74.63 | 552345 |
| 2024-04-26 | 74.24 | $75.00 | 244800 |
| 2024-04-25 | 74.19 | $75.95 | 363349 |
| 2024-04-24 | 74.04 | $75.25 | 309009 |
| 2024-04-23 | 73.95 | $74.55 | 322200 |
| 2024-04-22 | 73.91 | $74.25 | 409322 |
| 2024-04-19 | 73.89 | $73.48 | 675034 |
| 2024-04-18 | 73.94 | $73.18 | 786202 |
| 2024-04-17 | 74.00 | $73.57 | 481116 |
| 2024-04-16 | 74.02 | $73.26 | 464600 |
| 2024-04-15 | 74.04 | $72.30 | 488800 |
| 2024-04-12 | 74.16 | $72.86 | 780838 |
| 2024-04-11 | 74.21 | $73.03 | 917900 |
| 2024-04-10 | 74.24 | $73.40 | 622406 |
| 2024-04-09 | 74.24 | $75.15 | 583900 |
| 2024-04-08 | 74.06 | $75.75 | 260200 |
| 2024-04-05 | 73.82 | $74.54 | 232000 |
| 2024-04-04 | 73.69 | $74.65 | 224600 |
| 2024-04-03 | 73.54 | $76.00 | 346709 |
| 2024-04-02 | 73.24 | $76.13 | 291579 |
| 2024-04-01 | 72.89 | $75.58 | 373000 |
| 2024-03-28 | 72.57 | $76.13 | 517021 |
| 2024-03-27 | 72.16 | $74.95 | 633535 |
| 2024-03-26 | 71.83 | $72.63 | 315648 |
| 2024-03-25 | 71.67 | $72.28 | 343200 |
| 2024-03-22 | 71.49 | $71.71 | 271100 |
| 2024-03-21 | 71.32 | $71.83 | 325838 |
| 2024-03-20 | 71.10 | $71.68 | 298000 |
| 2024-03-19 | 70.85 | $70.53 | 373018 |
| 2024-03-18 | 70.66 | $69.95 | 443800 |
| 2024-03-15 | 70.48 | $71.06 | 1.6M |
| 2024-03-14 | 70.14 | $71.09 | 740900 |
| 2024-03-13 | 69.74 | $71.99 | 691112 |
| 2024-03-12 | 69.19 | $73.41 | 360300 |
| 2024-03-11 | 68.44 | $74.10 | 557000 |
| 2024-03-08 | 67.56 | $74.08 | 306000 |
| 2024-03-07 | 66.60 | $73.80 | 332016 |
| 2024-03-06 | 65.59 | $72.53 | 313638 |
| 2024-03-05 | 64.64 | $71.04 | 376300 |
| 2024-03-04 | 63.77 | $70.13 | 433900 |
| 2024-03-01 | 62.94 | $69.61 | 437534 |
| 2024-02-29 | 62.11 | $68.15 | 905529 |
| 2024-02-28 | 61.37 | $67.07 | 594746 |
| 2024-02-27 | 60.70 | $62.53 | 459900 |
| 2024-02-26 | 60.46 | $61.63 | 506700 |
| 2024-02-23 | 60.29 | $63.21 | 550600 |
| 2024-02-22 | 59.95 | $62.55 | 2.3M |
| 2024-02-21 | 59.66 | $61.87 | 684900 |
| 2024-02-20 | 59.42 | $61.65 | 549200 |
| 2024-02-16 | 59.20 | $59.78 | 277801 |
| 2024-02-15 | 59.17 | $60.25 | 331700 |
| 2024-02-14 | 59.08 | $58.29 | 326333 |
| 2024-02-13 | 59.20 | $58.36 | 604100 |
| 2024-02-12 | 59.32 | $60.50 | 293420 |
| 2024-02-09 | 59.24 | $59.12 | 311800 |
| 2024-02-08 | 59.31 | $58.44 | 292900 |
| 2024-02-07 | 59.47 | $57.72 | 470600 |
| 2024-02-06 | 59.72 | $58.33 | 316300 |
| 2024-02-05 | 59.94 | $58.56 | 343703 |
| 2024-02-02 | 60.17 | $60.03 | 474700 |
| 2024-02-01 | 60.27 | $59.93 | 665924 |
| 2024-01-31 | 60.41 | $58.68 | 410700 |
| 2024-01-30 | 60.69 | $60.03 | 546900 |
| 2024-01-29 | 60.85 | $60.17 | 363528 |
| 2024-01-26 | 61.02 | $59.42 | 287547 |
| 2024-01-25 | 61.29 | $59.83 | 473502 |
| 2024-01-24 | 61.53 | $58.66 | 280548 |
| 2024-01-23 | 61.92 | $60.33 | 337904 |
| 2024-01-22 | 62.15 | $60.40 | 386727 |
| 2024-01-19 | 62.40 | $60.51 | 359400 |
| 2024-01-18 | 62.65 | $60.34 | 295000 |
| 2024-01-17 | 62.93 | $60.75 | 372509 |
| 2024-01-16 | 63.18 | $60.80 | 495500 |
| 2024-01-12 | 63.45 | $61.93 | 235005 |
| 2024-01-11 | 63.62 | $61.69 | 447142 |
| 2024-01-10 | 63.80 | $63.55 | 310800 |
| 2024-01-09 | 63.80 | $63.13 | 426119 |
| 2024-01-08 | 63.83 | $64.65 | 321400 |
| 2024-01-05 | 63.69 | $63.74 | 290300 |
| 2024-01-04 | 63.64 | $64.20 | 414928 |
| 2024-01-03 | 63.52 | $64.16 | 500704 |
| 2024-01-02 | 63.39 | $64.02 | 234200 |
| 2023-12-29 | 63.26 | $63.35 | 257439 |
| 2023-12-28 | 63.17 | $63.89 | 278307 |
| 2023-12-27 | 63.01 | $63.83 | 268500 |
| 2023-12-26 | 62.84 | $64.09 | 253700 |
| 2023-12-22 | 62.62 | $64.33 | 411349 |
| 2023-12-21 | 62.37 | $63.00 | 369234 |
| 2023-12-20 | 62.22 | $62.98 | 452600 |
| 2023-12-19 | 62.06 | $64.48 | 376637 |
| 2023-12-18 | 61.73 | $63.36 | 339100 |
| 2023-12-15 | 61.50 | $63.24 | 1.1M |
| 2023-12-14 | 61.26 | $64.49 | 493900 |
| 2023-12-13 | 60.88 | $63.53 | 473500 |
| 2023-12-12 | 60.59 | $60.90 | 409900 |
| 2023-12-11 | 60.54 | $61.05 | 409300 |
| 2023-12-08 | 60.45 | $61.03 | 261311 |
| 2023-12-07 | 60.36 | $61.26 | 263300 |
| 2023-12-06 | 60.23 | $61.59 | 263200 |
| 2023-12-05 | 60.07 | $60.79 | 259711 |
| 2023-12-04 | 59.97 | $60.95 | 267229 |
| 2023-12-01 | 59.86 | $60.31 | 344400 |
| 2023-11-30 | 59.81 | $59.11 | 482404 |
| 2023-11-29 | 59.87 | $59.58 | 470200 |
| 2023-11-28 | 59.88 | $60.76 | 418409 |
| 2023-11-27 | 59.75 | $60.04 | 263304 |
| 2023-11-24 | 59.69 | $60.06 | 104404 |
| 2023-11-22 | 59.60 | $59.98 | 311410 |
| 2023-11-21 | 59.51 | $59.23 | 252441 |
| 2023-11-20 | 59.48 | $59.71 | 242632 |
| 2023-11-17 | 59.39 | $60.03 | 311600 |
| 2023-11-16 | 59.27 | $60.00 | 295700 |
| 2023-11-15 | 59.13 | $61.43 | 393733 |
| 2023-11-14 | 58.84 | $61.31 | 810134 |
| 2023-11-13 | 58.56 | $58.75 | 640700 |
| 2023-11-10 | 58.51 | $57.76 | 364200 |
| 2023-11-09 | 58.57 | $58.25 | 696417 |
| 2023-11-08 | 58.57 | $59.14 | 520800 |
| 2023-11-07 | 58.49 | $59.32 | 313900 |
| 2023-11-06 | 58.40 | $59.93 | 432637 |
| 2023-11-03 | 58.24 | $61.52 | 381700 |
| 2023-11-02 | 57.91 | $59.50 | 617100 |
| 2023-11-01 | 57.78 | $58.01 | 804800 |
| 2023-10-31 | 57.79 | $58.61 | 588500 |
| 2023-10-30 | 57.75 | $56.95 | 536300 |
| 2023-10-27 | 57.87 | $56.97 | 704906 |
| 2023-10-26 | 58.01 | $56.97 | 320700 |
| 2023-10-25 | 58.16 | $57.16 | 517442 |
| 2023-10-24 | 58.33 | $57.20 | 376940 |
| 2023-10-23 | 58.51 | $57.14 | 548400 |
| 2023-10-20 | 58.72 | $57.57 | 576100 |
| 2023-10-19 | 58.91 | $57.92 | 456300 |
| 2023-10-18 | 59.09 | $58.26 | 509617 |
| 2023-10-17 | 59.26 | $59.05 | 603600 |
| 2023-10-16 | 59.37 | $59.08 | 591800 |
| 2023-10-13 | 59.50 | $57.59 | 366302 |
| 2023-10-12 | 59.80 | $58.48 | 495800 |
| 2023-10-11 | 60.04 | $58.89 | 515400 |
| 2023-10-10 | 60.26 | $59.36 | 547700 |
| 2023-10-09 | 60.45 | $59.14 | 333400 |
| 2023-10-06 | 60.67 | $58.47 | 283515 |
| 2023-10-05 | 60.96 | $58.60 | 367500 |
| 2023-10-04 | 61.26 | $59.01 | 488238 |
| 2023-10-03 | 61.52 | $59.36 | 575003 |
| 2023-10-02 | 61.75 | $59.13 | 518400 |
| 2023-09-29 | 62.02 | $60.41 | 473300 |
| 2023-09-28 | 62.17 | $59.80 | 535016 |
| 2023-09-27 | 62.40 | $62.50 | 486300 |
| 2023-09-26 | 62.37 | $62.11 | 444400 |
| 2023-09-25 | 62.40 | $62.44 | 380000 |
| 2023-09-22 | 62.39 | $62.36 | 591237 |
| 2023-09-21 | 62.41 | $62.00 | 361812 |
| 2023-09-20 | 62.46 | $63.02 | 363900 |
| 2023-09-19 | 62.42 | $62.70 | 486746 |
| 2023-09-18 | 62.42 | $63.25 | 397802 |
| 2023-09-15 | 62.36 | $63.89 | 1.9M |
| 2023-09-14 | 62.25 | $63.51 | 590811 |
| 2023-09-13 | 62.17 | $63.04 | 459700 |
| 2023-09-12 | 62.15 | $62.00 | 435044 |
| 2023-09-11 | 62.23 | $61.45 | 434736 |
| 2023-09-08 | 62.39 | $60.93 | 386900 |
| 2023-09-07 | 62.62 | $60.50 | 608948 |
| 2023-09-06 | 62.93 | $60.22 | 296100 |
| 2023-09-05 | 63.28 | $60.79 | 604727 |
| 2023-09-01 | 63.59 | $62.16 | 425200 |
| 2023-08-31 | 63.78 | $61.93 | 398520 |
| 2023-08-30 | 64.01 | $62.83 | 391200 |
| 2023-08-29 | 64.16 | $63.57 | 278344 |
| 2023-08-28 | 64.25 | $64.23 | 283811 |
| 2023-08-25 | 64.29 | $63.89 | 181023 |
| 2023-08-24 | 64.37 | $63.86 | 197800 |
| 2023-08-23 | 64.46 | $64.08 | 297700 |
| 2023-08-22 | 64.55 | $63.41 | 254145 |
| 2023-08-21 | 64.71 | $63.86 | 244000 |
| 2023-08-18 | 64.85 | $63.31 | 835020 |
| 2023-08-17 | 65.04 | $63.44 | 293600 |
| 2023-08-16 | 65.24 | $64.83 | 286800 |
| 2023-08-15 | 65.30 | $64.21 | 337900 |
| 2023-08-14 | 65.42 | $64.93 | 357030 |
| 2023-08-11 | 65.47 | $65.27 | 345200 |
| 2023-08-10 | 65.48 | $65.84 | 436032 |
| 2023-08-09 | 65.43 | $67.46 | 671027 |
| 2023-08-08 | 65.22 | $63.87 | 443000 |
| 2023-08-07 | 65.36 | $64.36 | 353437 |
| 2023-08-04 | 65.44 | $64.14 | 431500 |
| 2023-08-03 | 65.54 | $64.67 | 743605 |
| 2023-08-02 | 65.59 | $65.35 | 372700 |
| 2023-08-01 | 65.57 | $65.89 | 356004 |
| 2023-07-31 | 65.49 | $65.94 | 327400 |
| 2023-07-28 | 65.39 | $65.82 | 283700 |
| 2023-07-27 | 65.30 | $65.67 | 365100 |
| 2023-07-26 | 65.20 | $67.34 | 250600 |
| 2023-07-25 | 64.92 | $66.59 | 247600 |
| 2023-07-24 | 64.70 | $66.33 | 460239 |
| 2023-07-21 | 64.47 | $65.70 | 462939 |
| 2023-07-20 | 64.28 | $65.80 | 418900 |
| 2023-07-19 | 64.07 | $64.76 | 313638 |
| 2023-07-18 | 63.96 | $63.87 | 278725 |
| 2023-07-17 | 63.93 | $63.79 | 369000 |
| 2023-07-14 | 63.91 | $64.44 | 263000 |
| 2023-07-13 | 63.82 | $65.17 | 320000 |
| 2023-07-12 | 63.65 | $64.97 | 466900 |
| 2023-07-11 | 63.50 | $65.05 | 507825 |
| 2023-07-10 | 63.32 | $63.83 | 324404 |
| 2023-07-07 | 63.25 | $63.58 | 371700 |
| 2023-07-06 | 63.20 | $63.87 | 525700 |
| 2023-07-05 | 63.11 | $64.29 | 291300 |
| 2023-07-03 | 62.96 | $63.84 | 148834 |
| 2023-06-30 | 62.83 | $63.65 | 413700 |
| 2023-06-29 | 62.69 | $63.37 | 389635 |
| 2023-06-28 | 62.55 | $62.45 | 297500 |
| 2023-06-27 | 62.49 | $63.49 | 485700 |
| 2023-06-26 | 62.30 | $62.19 | 453446 |
| 2023-06-23 | 62.21 | $60.92 | 1.3M |
| 2023-06-22 | 62.23 | $61.25 | 516500 |
| 2023-06-21 | 62.20 | $62.84 | 526111 |
| 2023-06-20 | 62.00 | $64.07 | 335910 |
| 2023-06-16 | 61.65 | $64.11 | 1.1M |
| 2023-06-15 | 61.26 | $63.98 | 469000 |
| 2023-06-14 | 60.85 | $63.65 | 521710 |
| 2023-06-13 | 60.43 | $63.30 | 524818 |
| 2023-06-12 | 60.01 | $62.89 | 497716 |
| 2023-06-09 | 59.60 | $62.25 | 441913 |
| 2023-06-08 | 59.22 | $62.44 | 280900 |
| 2023-06-07 | 58.80 | $62.70 | 558523 |
| 2023-06-06 | 58.32 | $60.76 | 447800 |
| 2023-06-05 | 58.00 | $59.15 | 319178 |
| 2023-06-02 | 57.83 | $59.88 | 455643 |
| 2023-06-01 | 57.55 | $58.00 | 457925 |
| 2023-05-31 | 57.44 | $58.53 | 689142 |
| 2023-05-30 | 57.27 | $58.99 | 572648 |
| 2023-05-26 | 57.03 | $58.33 | 424147 |
| 2023-05-25 | 56.85 | $57.20 | 1.0M |
| 2023-05-24 | 56.76 | $58.03 | 660509 |
| 2023-05-23 | 56.59 | $58.06 | 667000 |
| 2023-05-22 | 56.41 | $57.93 | 763200 |
| 2023-05-19 | 56.23 | $57.44 | 637933 |
| 2023-05-18 | 56.10 | $57.09 | 420239 |
| 2023-05-17 | 56.01 | $56.63 | 362439 |
| 2023-05-16 | 55.96 | $55.77 | 291259 |
| 2023-05-15 | 56.01 | $55.80 | 232500 |
| 2023-05-12 | 56.07 | $56.30 | 602900 |
| 2023-05-11 | 56.09 | $56.49 | 350800 |
| 2023-05-10 | 56.11 | $57.22 | 434200 |
| 2023-05-09 | 56.08 | $55.78 | 639241 |
| 2023-05-08 | 56.20 | $56.15 | 403837 |
| 2023-05-05 | 56.31 | $56.27 | 551700 |
| 2023-05-04 | 56.43 | $54.02 | 678428 |
| 2023-05-03 | 56.79 | $55.15 | 629819 |
| 2023-05-02 | 57.07 | $54.16 | 546000 |
| 2023-05-01 | 57.47 | $56.46 | 384400 |
| 2023-04-28 | 57.69 | $56.00 | 472003 |
| 2023-04-27 | 57.97 | $56.35 | 537723 |
| 2023-04-26 | 58.26 | $55.00 | 444450 |
| 2023-04-25 | 58.70 | $56.22 | 291500 |
| 2023-04-24 | 59.05 | $57.60 | 582815 |
| 2023-04-21 | 59.29 | $57.48 | 372700 |
| 2023-04-20 | 59.54 | $57.10 | 1.0M |
| 2023-04-19 | 59.85 | $58.04 | 739445 |
| 2023-04-18 | 60.09 | $57.50 | 615200 |
| 2023-04-17 | 60.40 | $58.96 | 591700 |
| 2023-04-14 | 60.57 | $58.99 | 524741 |
| 2023-04-13 | 60.75 | $59.71 | 656015 |
| 2023-04-12 | 60.87 | $59.76 | 462127 |
| 2023-04-11 | 60.98 | $60.56 | 448241 |
| 2023-04-10 | 61.02 | $60.64 | 712736 |
| 2023-04-06 | 61.04 | $60.39 | 509000 |
| 2023-04-05 | 61.09 | $60.78 | 493088 |
| 2023-04-04 | 61.10 | $59.99 | 429067 |
| 2023-04-03 | 61.19 | $60.30 | 680772 |
| 2023-03-31 | 61.25 | $62.45 | 693200 |
| 2023-03-30 | 61.10 | $62.44 | 576900 |
| 2023-03-29 | 60.93 | $62.83 | 551936 |
| 2023-03-28 | 60.72 | $61.15 | 552700 |
| 2023-03-27 | 60.67 | $61.32 | 548375 |
| 2023-03-24 | 60.62 | $61.25 | 1.4M |
| 2023-03-23 | 60.59 | $59.42 | 1.1M |
| 2023-03-22 | 60.76 | $60.64 | 938795 |
| 2023-03-21 | 60.83 | $61.37 | 933179 |
| 2023-03-20 | 60.84 | $61.72 | 1.1M |
| 2023-03-17 | 60.83 | $60.32 | 1.3M |
| 2023-03-16 | 60.98 | $60.30 | 500692 |
| 2023-03-15 | 61.15 | $60.53 | 860228 |
| 2023-03-14 | 61.31 | $61.15 | 641000 |
| 2023-03-13 | 61.44 | $60.05 | 946590 |
| 2023-03-10 | 61.71 | $59.29 | 1.2M |
| 2023-03-09 | 62.08 | $59.64 | 531264 |
| 2023-03-08 | 62.44 | $62.46 | 2.1M |
| 2023-03-07 | 62.55 | $60.12 | 437806 |
| 2023-03-06 | 62.92 | $60.38 | 370622 |
| 2023-03-03 | 63.30 | $60.37 | 373337 |
| 2023-03-02 | 63.70 | $60.03 | 817103 |
| 2023-03-01 | 64.17 | $59.74 | 963405 |
| 2023-02-28 | 64.71 | $63.01 | 592200 |
| 2023-02-27 | 64.94 | $63.93 | 272512 |
| 2023-02-24 | 65.10 | $64.05 | 227700 |
| 2023-02-23 | 65.26 | $64.61 | 318000 |
| 2023-02-22 | 65.37 | $64.09 | 324132 |
| 2023-02-21 | 65.55 | $63.83 | 256300 |
| 2023-02-17 | 65.76 | $65.10 | 610149 |
| 2023-02-16 | 65.86 | $64.36 | 311518 |
| 2023-02-15 | 66.04 | $64.98 | 338200 |
| 2023-02-14 | 66.16 | $64.09 | 339133 |
| 2023-02-13 | 66.37 | $66.75 | 366700 |
| 2023-02-10 | 66.33 | $66.18 | 271005 |
| 2023-02-09 | 66.35 | $64.94 | 369329 |
| 2023-02-08 | 66.49 | $65.72 | 318803 |
| 2023-02-07 | 66.55 | $66.96 | 318400 |
| 2023-02-06 | 66.48 | $67.01 | 229416 |
| 2023-02-03 | 66.41 | $66.52 | 212207 |
| 2023-02-02 | 66.36 | $66.72 | 275900 |
| 2023-02-01 | 66.28 | $67.11 | 323127 |
| 2023-01-31 | 66.14 | $66.93 | 736396 |
| 2023-01-30 | 65.99 | $65.85 | 420652 |
| 2023-01-27 | 65.93 | $66.00 | 304034 |
| 2023-01-26 | 65.84 | $66.23 | 169800 |
| 2023-01-25 | 65.70 | $67.07 | 199614 |
| 2023-01-24 | 65.47 | $66.35 | 206031 |
| 2023-01-23 | 65.28 | $66.53 | 205812 |
| 2023-01-20 | 65.05 | $66.15 | 970700 |
| 2023-01-19 | 64.85 | $66.21 | 341400 |
| 2023-01-18 | 64.62 | $65.68 | 276724 |
| 2023-01-17 | 64.43 | $66.11 | 358200 |
| 2023-01-13 | 64.20 | $66.01 | 344406 |
| 2023-01-12 | 64.00 | $66.64 | 373815 |
| 2023-01-11 | 63.77 | $65.95 | 1.0M |
| 2023-01-10 | 63.62 | $65.78 | 285833 |
| 2023-01-09 | 63.52 | $64.83 | 393612 |
| 2023-01-06 | 63.53 | $65.17 | 486900 |
| 2023-01-05 | 63.52 | $62.87 | 369808 |
| 2023-01-04 | 63.77 | $64.37 | 547536 |
| 2023-01-03 | 63.89 | $61.78 | 288149 |
| 2022-12-30 | 64.30 | $61.88 | 351650 |
| 2022-12-29 | 64.71 | $62.54 | 306940 |
| 2022-12-28 | 65.10 | $62.60 | 295200 |
| 2022-12-27 | 65.50 | $62.19 | 224100 |
| 2022-12-23 | 65.97 | $62.21 | 484969 |
| 2022-12-22 | 66.47 | $61.62 | 654200 |
| 2022-12-21 | 67.08 | $62.99 | 593900 |
| 2022-12-20 | 67.58 | $62.28 | 546864 |
| 2022-12-19 | 68.18 | $62.93 | 591300 |
| 2022-12-16 | 68.74 | $63.69 | 2.3M |
| 2022-12-15 | 69.23 | $64.99 | 2.3M |
| 2022-12-14 | 69.60 | $71.31 | 475643 |
| 2022-12-13 | 69.33 | $71.00 | 773437 |
| 2022-12-12 | 69.06 | $71.54 | 439700 |
| 2022-12-09 | 68.71 | $70.67 | 356900 |
| 2022-12-08 | 68.42 | $70.16 | 599011 |
| 2022-12-07 | 68.16 | $69.14 | 343800 |
| 2022-12-06 | 67.98 | $69.16 | 444300 |
| 2022-12-05 | 67.79 | $69.03 | 335448 |
| 2022-12-02 | 67.63 | $67.94 | 406500 |
| 2022-12-01 | 67.58 | $67.28 | 542800 |
| 2022-11-30 | 67.62 | $68.46 | 1.4M |
| 2022-11-29 | 67.56 | $67.90 | 357851 |
| 2022-11-28 | 67.58 | $68.14 | 505000 |
| 2022-11-25 | 67.60 | $70.01 | 196200 |
| 2022-11-23 | 67.45 | $70.42 | 345513 |
| 2022-11-22 | 67.27 | $69.68 | 665449 |
| 2022-11-21 | 67.16 | $68.46 | 747366 |
| 2022-11-18 | 67.17 | $66.80 | 457625 |
| 2022-11-17 | 67.35 | $64.36 | 320660 |
| 2022-11-16 | 67.79 | $65.28 | 341300 |
| 2022-11-15 | 68.18 | $65.27 | 647400 |
| 2022-11-14 | 68.60 | $63.38 | 495500 |
| 2022-11-11 | 69.23 | $66.45 | 925326 |
| 2022-11-10 | 69.58 | $65.52 | 715105 |
| 2022-11-09 | 70.03 | $64.07 | 736871 |
| 2022-11-08 | 70.64 | $67.45 | 1.4M |
| 2022-11-07 | 70.92 | $69.11 | 759100 |
| 2022-11-04 | 71.04 | $70.36 | 910200 |
| 2022-11-03 | 71.03 | $70.08 | 687800 |
| 2022-11-02 | 71.04 | $71.46 | 646248 |
| 2022-11-01 | 70.91 | $72.61 | 383327 |
| 2022-10-31 | 70.67 | $73.07 | 434800 |
| 2022-10-28 | 70.37 | $73.89 | 337651 |
| 2022-10-27 | 69.98 | $72.05 | 496491 |
| 2022-10-26 | 69.75 | $70.51 | 312342 |
| 2022-10-25 | 69.70 | $70.38 | 306200 |
| 2022-10-24 | 69.66 | $68.76 | 556200 |
| 2022-10-21 | 69.82 | $70.35 | 376800 |
| 2022-10-20 | 69.85 | $69.87 | 350649 |
| 2022-10-19 | 69.97 | $71.75 | 370406 |
| 2022-10-18 | 69.94 | $72.02 | 362005 |
| 2022-10-17 | 69.93 | $70.34 | 597500 |
| 2022-10-14 | 70.13 | $68.76 | 439314 |
| 2022-10-13 | 70.55 | $68.64 | 531834 |
| 2022-10-12 | 71.03 | $67.17 | 1.3M |
| 2022-10-11 | 71.73 | $68.10 | 659839 |
| 2022-10-10 | 72.40 | $67.17 | 529500 |
| 2022-10-07 | 73.23 | $68.03 | 604023 |
| 2022-10-06 | 74.04 | $68.78 | 329400 |
| 2022-10-05 | 74.85 | $69.89 | 444400 |
| 2022-10-04 | 75.62 | $71.54 | 521537 |
| 2022-10-03 | 76.26 | $70.94 | 395324 |
| 2022-09-30 | 77.01 | $69.75 | 422246 |
| 2022-09-29 | 77.91 | $71.41 | 363515 |
| 2022-09-28 | 78.69 | $74.25 | 331933 |
| 2022-09-27 | 79.22 | $73.66 | 285000 |
| 2022-09-26 | 79.83 | $74.90 | 338116 |
| 2022-09-23 | 80.34 | $76.70 | 318000 |
| 2022-09-22 | 80.71 | $78.74 | 563700 |
| 2022-09-21 | 80.89 | $78.65 | 387238 |
| 2022-09-20 | 81.07 | $80.44 | 448600 |
| 2022-09-19 | 81.08 | $81.78 | 251449 |
| 2022-09-16 | 80.95 | $81.23 | 1.5M |
| 2022-09-15 | 80.87 | $81.37 | 628600 |
| 2022-09-14 | 80.76 | $82.30 | 490500 |
| 2022-09-13 | 80.55 | $81.30 | 884300 |
| 2022-09-12 | 80.43 | $82.35 | 602684 |
| 2022-09-09 | 80.18 | $82.13 | 466456 |
| 2022-09-08 | 79.93 | $82.43 | 1.2M |
| 2022-09-07 | 79.61 | $81.76 | 589300 |
| 2022-09-06 | 79.34 | $80.06 | 874705 |
| 2022-09-02 | 79.22 | $80.33 | 962100 |
| 2022-09-01 | 79.05 | $79.41 | 698908 |
| 2022-08-31 | 78.96 | $77.85 | 521612 |
| 2022-08-30 | 79.01 | $78.25 | 269703 |
| 2022-08-29 | 79.06 | $79.73 | 195808 |
| 2022-08-26 | 79.00 | $79.41 | 289300 |
| 2022-08-25 | 79.02 | $80.97 | 158898 |
| 2022-08-24 | 78.92 | $80.15 | 397400 |
| 2022-08-23 | 78.92 | $78.73 | 420700 |
| 2022-08-22 | 79.09 | $78.67 | 449293 |
| 2022-08-19 | 79.30 | $80.37 | 968400 |
| 2022-08-18 | 79.37 | $79.47 | 481841 |
| 2022-08-17 | 79.55 | $79.39 | 660900 |
| 2022-08-16 | 79.75 | $80.01 | 376307 |
| 2022-08-15 | 79.93 | $78.66 | 504300 |
| 2022-08-12 | 80.26 | $77.38 | 888400 |
| 2022-08-11 | 80.75 | $75.52 | 468048 |
| 2022-08-10 | 81.46 | $75.69 | 698835 |
| 2022-08-09 | 82.21 | $78.42 | 560700 |
| 2022-08-08 | 82.73 | $77.65 | 565400 |
| 2022-08-05 | 83.37 | $76.32 | 764400 |
| 2022-08-04 | 84.18 | $75.77 | 882300 |
| 2022-08-03 | 85.10 | $75.85 | 1.9M |
| 2022-08-02 | 86.06 | $87.32 | 201300 |
| 2022-08-01 | 85.92 | $88.03 | 325800 |
| 2022-07-29 | 85.71 | $86.96 | 473300 |
| 2022-07-28 | 85.60 | $87.77 | 374815 |
| 2022-07-27 | 85.41 | $85.57 | 333700 |
| 2022-07-26 | 85.44 | $86.09 | 308748 |
| 2022-07-25 | 85.43 | $84.87 | 471700 |
| 2022-07-22 | 85.55 | $85.12 | 350800 |
| 2022-07-21 | 85.66 | $84.24 | 392600 |
| 2022-07-20 | 85.86 | $83.87 | 273200 |
| 2022-07-19 | 86.09 | $85.29 | 273134 |
| 2022-07-18 | 86.18 | $84.76 | 308800 |
| 2022-07-15 | 86.31 | $85.45 | 355728 |
| 2022-07-14 | 86.38 | $85.62 | 240347 |
| 2022-07-13 | 86.44 | $86.15 | 239100 |
| 2022-07-12 | 86.46 | $85.31 | 724800 |
| 2022-07-11 | 86.60 | $86.63 | 131820 |
| 2022-07-08 | 86.63 | $86.34 | 304900 |
| 2022-07-07 | 86.71 | $86.39 | 292200 |
| 2022-07-06 | 86.83 | $86.47 | 289700 |
| 2022-07-05 | 86.97 | $85.78 | 413100 |
| 2022-07-01 | 87.21 | $88.00 | 442003 |
| 2022-06-30 | 87.27 | $87.08 | 316542 |
| 2022-06-29 | 87.45 | $86.14 | 410558 |
| 2022-06-28 | 87.75 | $87.46 | 361900 |
| 2022-06-27 | 87.95 | $89.52 | 385524 |
| 2022-06-24 | 87.98 | $88.07 | 824023 |
| 2022-06-23 | 88.17 | $86.70 | 384400 |
| 2022-06-22 | 88.52 | $84.93 | 327522 |
| 2022-06-21 | 89.09 | $84.51 | 410300 |
| 2022-06-17 | 89.73 | $82.49 | 914012 |
| 2022-06-16 | 90.62 | $84.00 | 646243 |
| 2022-06-15 | 91.40 | $86.31 | 822000 |
| 2022-06-14 | 91.99 | $87.04 | 594300 |
| 2022-06-13 | 92.53 | $88.18 | 608372 |
| 2022-06-10 | 92.98 | $91.89 | 216000 |
| 2022-06-09 | 93.08 | $91.65 | 311300 |
| 2022-06-08 | 93.19 | $92.21 | 312629 |
| 2022-06-07 | 93.25 | $93.50 | 300900 |
| 2022-06-06 | 93.16 | $93.25 | 213643 |
| 2022-06-03 | 93.07 | $93.82 | 237271 |
| 2022-06-02 | 92.90 | $93.88 | 375534 |
| 2022-06-01 | 92.70 | $93.10 | 386200 |
| 2022-05-31 | 92.54 | $93.13 | 490614 |
| 2022-05-27 | 92.35 | $94.12 | 698949 |
| 2022-05-26 | 92.04 | $93.39 | 598900 |
| 2022-05-25 | 91.77 | $93.10 | 353063 |
| 2022-05-24 | 91.51 | $94.14 | 352929 |
| 2022-05-23 | 91.13 | $92.89 | 383600 |
| 2022-05-20 | 90.84 | $93.97 | 533205 |
| 2022-05-19 | 90.44 | $92.07 | 499526 |
| 2022-05-18 | 90.20 | $91.70 | 771000 |
| 2022-05-17 | 89.98 | $93.24 | 951200 |
| 2022-05-16 | 89.60 | $91.85 | 849000 |
| 2022-05-13 | 89.33 | $91.16 | 750603 |
| 2022-05-12 | 89.09 | $92.16 | 836100 |
| 2022-05-11 | 88.71 | $90.70 | 1.3M |
| 2022-05-10 | 88.42 | $89.84 | 566335 |
| 2022-05-09 | 88.17 | $90.71 | 839100 |
| 2022-05-06 | 87.76 | $87.66 | 467541 |
| 2022-05-05 | 87.61 | $87.36 | 513900 |
| 2022-05-04 | 87.44 | $88.74 | 593670 |
| 2022-05-03 | 87.10 | $87.01 | 380120 |
| 2022-05-02 | 86.89 | $87.13 | 779300 |
| 2022-04-29 | 86.64 | $88.11 | 929516 |
| 2022-04-28 | 86.25 | $88.29 | 573900 |
| 2022-04-27 | 85.80 | $88.61 | 725000 |
| 2022-04-26 | 85.27 | $88.25 | 516902 |
| 2022-04-25 | 84.73 | $89.65 | 651700 |
| 2022-04-22 | 84.00 | $90.26 | 592800 |
| 2022-04-21 | 83.16 | $88.50 | 823500 |
| 2022-04-20 | 82.43 | $89.75 | 730245 |
| 2022-04-19 | 81.52 | $88.50 | 707779 |
| 2022-04-18 | 80.68 | $88.22 | 1.4M |
| 2022-04-14 | 79.81 | $83.50 | 542900 |
| 2022-04-13 | 79.37 | $82.50 | 841115 |
| 2022-04-12 | 78.99 | $81.00 | 690842 |
| 2022-04-11 | 78.75 | $78.69 | 366410 |
| 2022-04-08 | 78.71 | $77.95 | 186500 |
| 2022-04-07 | 78.72 | $78.34 | 377900 |
| 2022-04-06 | 78.66 | $79.63 | 347500 |
| 2022-04-05 | 78.44 | $79.24 | 334100 |
| 2022-04-04 | 78.23 | $80.73 | 885400 |
| 2022-04-01 | 77.84 | $80.04 | 736700 |
| 2022-03-31 | 77.48 | $78.29 | 1.8M |
| 2022-03-30 | 77.26 | $79.01 | 2.5M |
| 2022-03-29 | 76.95 | $78.50 | 4.2M |
| 2022-03-28 | 76.64 | $79.31 | 245700 |
| 2022-03-25 | 76.21 | $79.09 | 413546 |
| 2022-03-24 | 75.75 | $78.06 | 335600 |
| 2022-03-23 | 75.34 | $76.42 | 334039 |
| 2022-03-22 | 75.04 | $76.21 | 296411 |
| 2022-03-21 | 74.70 | $78.15 | 419027 |
| 2022-03-18 | 74.12 | $78.61 | 656718 |
| 2022-03-17 | 73.44 | $76.51 | 253312 |
| 2022-03-16 | 72.91 | $77.94 | 250300 |
| 2022-03-15 | 72.18 | $76.96 | 340000 |
| 2022-03-14 | 71.49 | $77.41 | 809373 |
| 2022-03-11 | 70.71 | $72.59 | 176234 |
| 2022-03-10 | 70.36 | $72.31 | 235043 |
| 2022-03-09 | 70.02 | $70.75 | 264829 |
| 2022-03-08 | 69.80 | $72.40 | 222900 |
| 2022-03-07 | 69.39 | $74.30 | 365352 |
| 2022-03-04 | 68.77 | $73.63 | 349204 |
| 2022-03-03 | 68.18 | $71.78 | 249231 |
| 2022-03-02 | 67.75 | $72.59 | 757247 |
| 2022-03-01 | 67.21 | $69.59 | 603719 |
| 2022-02-28 | 66.96 | $70.94 | 452000 |
| 2022-02-25 | 66.56 | $69.00 | 207000 |
| 2022-02-24 | 66.33 | $67.34 | 270200 |
| 2022-02-23 | 66.26 | $65.36 | 179800 |
| 2022-02-22 | 66.37 | $65.65 | 190700 |
| 2022-02-18 | 66.45 | $65.69 | 160600 |
| 2022-02-17 | 66.52 | $66.30 | 208300 |
| 2022-02-16 | 66.53 | $66.13 | 259208 |
| 2022-02-15 | 66.55 | $65.22 | 158834 |
| 2022-02-14 | 66.65 | $65.52 | 255727 |
| 2022-02-11 | 66.73 | $66.98 | 406739 |
| 2022-02-10 | 66.66 | $66.94 | 443641 |
| 2022-02-09 | 66.60 | $67.22 | 159011 |
| 2022-02-08 | 66.51 | $66.80 | 168830 |
| 2022-02-07 | 66.46 | $66.04 | 269900 |
| 2022-02-04 | 66.50 | $66.71 | 152300 |
| 2022-02-03 | 66.47 | $66.94 | 146505 |
| 2022-02-02 | 66.44 | $67.08 | 183600 |
| 2022-02-01 | 66.39 | $68.14 | 264500 |
| 2022-01-31 | 66.25 | $68.18 | 562742 |
| 2022-01-28 | 66.12 | $67.65 | 619100 |
| 2022-01-27 | 66.05 | $66.41 | 350739 |
| 2022-01-26 | 66.10 | $66.32 | 371217 |
| 2022-01-25 | 66.19 | $65.18 | 433500 |
| 2022-01-24 | 66.41 | $64.91 | 408725 |
| 2022-01-21 | 66.68 | $63.79 | 372165 |
| 2022-01-20 | 67.10 | $65.17 | 271200 |
| 2022-01-19 | 67.42 | $64.93 | 271105 |
| 2022-01-18 | 67.79 | $65.77 | 274600 |
| 2022-01-14 | 68.11 | $65.73 | 250693 |
| 2022-01-13 | 68.44 | $65.95 | 192900 |
| 2022-01-12 | 68.78 | $66.48 | 190230 |
| 2022-01-11 | 69.07 | $66.89 | 240309 |
| 2022-01-10 | 69.33 | $67.83 | 190200 |
| 2022-01-07 | 69.51 | $68.23 | 177900 |
| 2022-01-06 | 69.64 | $67.82 | 117100 |
| 2022-01-05 | 69.83 | $68.31 | 182431 |
| 2022-01-04 | 69.97 | $69.00 | 144800 |
| 2022-01-03 | 70.06 | $68.83 | 295016 |
| 2021-12-31 | 70.15 | $70.05 | 160604 |
| 2021-12-30 | 70.10 | $69.95 | 171300 |
| 2021-12-29 | 70.04 | $69.60 | 184000 |
| 2021-12-28 | 70.00 | $69.81 | 202715 |
| 2021-12-27 | 69.93 | $70.20 | 376709 |
| 2021-12-23 | 69.82 | $71.28 | 127312 |
| 2021-12-22 | 69.60 | $71.48 | 174329 |
| 2021-12-21 | 69.36 | $71.99 | 535900 |
| 2021-12-20 | 69.05 | $71.94 | 353826 |
| 2021-12-17 | 68.74 | $70.47 | 789063 |
| 2021-12-16 | 68.57 | $69.74 | 271318 |
| 2021-12-15 | 68.45 | $69.29 | 386824 |
| 2021-12-14 | 68.38 | $68.40 | 463105 |
| 2021-12-13 | 68.41 | $68.05 | 384600 |
| 2021-12-10 | 68.48 | $68.73 | 466236 |
| 2021-12-09 | 68.49 | $68.50 | 163737 |
| 2021-12-08 | 68.54 | $70.12 | 190408 |
| 2021-12-07 | 68.42 | $68.59 | 328216 |
| 2021-12-06 | 68.45 | $70.78 | 506000 |
| 2021-12-03 | 68.27 | $66.70 | 397906 |
| 2021-12-02 | 68.50 | $65.92 | 264700 |
| 2021-12-01 | 68.82 | $64.99 | 489517 |
| 2021-11-30 | 69.27 | $65.81 | 653000 |
| 2021-11-29 | 69.65 | $68.89 | 372000 |
| 2021-11-26 | 69.74 | $69.25 | 323200 |
| 2021-11-24 | 69.80 | $70.23 | 170600 |
| 2021-11-23 | 69.75 | $69.84 | 165400 |
| 2021-11-22 | 69.74 | $69.39 | 257239 |
| 2021-11-19 | 69.77 | $69.94 | 527829 |
| 2021-11-18 | 69.75 | $68.87 | 225500 |
| 2021-11-17 | 69.82 | $68.86 | 269700 |
| 2021-11-16 | 69.89 | $69.38 | 234720 |
| 2021-11-15 | 69.90 | $71.28 | 322600 |
| 2021-11-12 | 69.72 | $69.57 | 238003 |
| 2021-11-11 | 69.71 | $70.21 | 208625 |
| 2021-11-10 | 69.62 | $70.76 | 449136 |
| 2021-11-09 | 69.46 | $67.99 | 618916 |
| 2021-11-08 | 69.54 | $68.87 | 395195 |
| 2021-11-05 | 69.51 | $71.16 | 326700 |
| 2021-11-04 | 69.23 | $70.78 | 401100 |
| 2021-11-03 | 68.97 | $71.52 | 609608 |
| 2021-11-02 | 68.62 | $70.10 | 483300 |
| 2021-11-01 | 68.41 | $69.84 | 397000 |
| 2021-10-29 | 68.20 | $69.25 | 635947 |
| 2021-10-28 | 68.04 | $68.75 | 292027 |
| 2021-10-27 | 67.92 | $68.60 | 526498 |
| 2021-10-26 | 67.81 | $69.16 | 287200 |
| 2021-10-25 | 67.64 | $69.42 | 646100 |
| 2021-10-22 | 67.43 | $69.18 | 363249 |
| 2021-10-21 | 67.24 | $68.29 | 644104 |
| 2021-10-20 | 67.13 | $67.35 | 555426 |
| 2021-10-19 | 67.10 | $68.31 | 689927 |
| 2021-10-18 | 66.98 | $69.22 | 1.1M |
| 2021-10-15 | 66.76 | $68.77 | 1.4M |
| 2021-10-14 | 66.59 | $69.49 | 2.5M |
| 2021-10-13 | 66.33 | $64.92 | 634424 |
| 2021-10-12 | 66.54 | $63.43 | 438500 |
| 2021-10-11 | 66.91 | $64.18 | 526200 |
| 2021-10-08 | 67.24 | $64.34 | 404404 |
| 2021-10-07 | 67.57 | $66.10 | 898200 |
| 2021-10-06 | 67.76 | $68.00 | 922300 |
| 2021-10-05 | 67.78 | $70.42 | 2.5M |
| 2021-10-04 | 67.57 | $66.07 | 1.2M |
| 2021-10-01 | 67.80 | $67.74 | 351019 |
| 2021-09-30 | 67.90 | $66.88 | 386810 |
| 2021-09-29 | 68.10 | $67.93 | 301627 |
| 2021-09-28 | 68.21 | $66.70 | 342712 |
| 2021-09-27 | 68.45 | $67.60 | 318611 |
| 2021-09-24 | 68.62 | $67.43 | 334900 |
| 2021-09-23 | 68.80 | $67.55 | 342947 |
| 2021-09-22 | 68.98 | $67.35 | 333616 |
| 2021-09-21 | 69.19 | $66.63 | 370507 |
| 2021-09-20 | 69.49 | $66.94 | 803821 |
| 2021-09-17 | 69.78 | $68.02 | 1.1M |
| 2021-09-16 | 69.99 | $68.77 | 267300 |
| 2021-09-15 | 70.14 | $69.02 | 315131 |
| 2021-09-14 | 70.28 | $69.40 | 508843 |
| 2021-09-13 | 70.40 | $69.34 | 441300 |
| 2021-09-10 | 70.54 | $68.70 | 396217 |
| 2021-09-09 | 70.75 | $70.45 | 449200 |
| 2021-09-08 | 70.80 | $71.77 | 455740 |
| 2021-09-07 | 70.72 | $70.57 | 402745 |
| 2021-09-03 | 70.76 | $71.61 | 361000 |
| 2021-09-02 | 70.70 | $71.92 | 369700 |
| 2021-09-01 | 70.61 | $71.71 | 363300 |
| 2021-08-31 | 70.54 | $70.31 | 507700 |
| 2021-08-30 | 70.62 | $70.04 | 451800 |
| 2021-08-27 | 70.72 | $69.20 | 448200 |
| 2021-08-26 | 70.92 | $68.16 | 438906 |
| 2021-08-25 | 71.22 | $69.16 | 485900 |
| 2021-08-24 | 71.43 | $69.22 | 683425 |
| 2021-08-23 | 71.65 | $70.76 | 492837 |
| 2021-08-20 | 71.71 | $72.13 | 453800 |
| 2021-08-19 | 71.64 | $71.85 | 338900 |
| 2021-08-18 | 71.59 | $71.50 | 289300 |
| 2021-08-17 | 71.56 | $72.63 | 291600 |
| 2021-08-16 | 71.42 | $72.17 | 290425 |
| 2021-08-13 | 71.31 | $71.48 | 223146 |
| 2021-08-12 | 71.26 | $71.57 | 239000 |
| 2021-08-11 | 71.20 | $71.83 | 326800 |
| 2021-08-10 | 71.10 | $70.65 | 311600 |
| 2021-08-09 | 71.11 | $71.14 | 373500 |
| 2021-08-06 | 71.06 | $72.10 | 313512 |
| 2021-08-05 | 70.91 | $72.03 | 323620 |
| 2021-08-04 | 70.73 | $71.98 | 640700 |
| 2021-08-03 | 70.54 | $72.92 | 425407 |
| 2021-08-02 | 70.23 | $71.04 | 265100 |
| 2021-07-30 | 70.08 | $69.93 | 290023 |
| 2021-07-29 | 70.02 | $70.53 | 263400 |
| 2021-07-28 | 69.88 | $70.43 | 343400 |
| 2021-07-27 | 69.72 | $71.17 | 269949 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
92.72
2026-07-24
Close Price
$93.07
Vol: 326250
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
55.02
Average
73.20
Maximum
94.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 92.72 | $93.07 | 326250 |
| 2026-07-23 | 92.51 | $93.01 | 562310 |
| 2026-07-22 | 92.27 | $92.86 | 518806 |
| 2026-07-21 | 92.01 | $92.22 | 452233 |
| 2026-07-20 | 91.85 | $91.73 | 435500 |
| 2026-07-17 | 91.75 | $92.06 | 555021 |
| 2026-07-16 | 91.56 | $92.95 | 360820 |
| 2026-07-15 | 91.14 | $91.25 | 334300 |
| 2026-07-14 | 91.02 | $92.38 | 610810 |
| 2026-07-13 | 90.63 | $91.82 | 391440 |
| 2026-07-10 | 90.29 | $91.18 | 297400 |
| 2026-07-09 | 90.02 | $91.16 | 446526 |
| 2026-07-08 | 89.72 | $91.09 | 421800 |
| 2026-07-07 | 89.38 | $91.09 | 462723 |
| 2026-07-06 | 88.98 | $88.66 | 505300 |
| 2026-07-02 | 89.03 | $89.81 | 577200 |
| 2026-07-01 | 88.84 | $88.51 | 558909 |
| 2026-06-30 | 88.90 | $88.68 | 765239 |
| 2026-06-29 | 88.93 | $89.63 | 745600 |
| 2026-06-26 | 88.76 | $90.93 | 2.6M |
| 2026-06-25 | 88.29 | $89.05 | 595838 |
| 2026-06-24 | 88.14 | $88.77 | 611669 |
| 2026-06-23 | 88.03 | $89.05 | 500100 |
| 2026-06-22 | 87.84 | $88.55 | 704926 |
| 2026-06-18 | 87.73 | $88.48 | 1.1M |
| 2026-06-17 | 87.62 | $87.10 | 560100 |
| 2026-06-16 | 87.79 | $88.07 | 465108 |
| 2026-06-15 | 87.78 | $88.42 | 378442 |
| 2026-06-12 | 87.69 | $89.01 | 403200 |
| 2026-06-11 | 87.47 | $88.02 | 451604 |
| 2026-06-10 | 87.43 | $88.78 | 490729 |
| 2026-06-09 | 87.23 | $88.02 | 855400 |
| 2026-06-08 | 87.16 | $88.40 | 519500 |
| 2026-06-05 | 87.00 | $88.72 | 427458 |
| 2026-06-04 | 86.76 | $87.17 | 375220 |
| 2026-06-03 | 86.81 | $85.73 | 494409 |
| 2026-06-02 | 87.18 | $86.04 | 657200 |
| 2026-06-01 | 87.55 | $84.49 | 468717 |
| 2026-05-29 | 88.31 | $86.21 | 620201 |
| 2026-05-28 | 88.83 | $86.73 | 369900 |
| 2026-05-27 | 89.34 | $88.64 | 401431 |
| 2026-05-26 | 89.52 | $89.20 | 416200 |
| 2026-05-22 | 89.62 | $89.91 | 368600 |
| 2026-05-21 | 89.58 | $88.89 | 461300 |
| 2026-05-20 | 89.75 | $89.66 | 422614 |
| 2026-05-19 | 89.79 | $89.04 | 432507 |
| 2026-05-18 | 89.97 | $88.94 | 416800 |
| 2026-05-15 | 90.20 | $87.70 | 414300 |
| 2026-05-14 | 90.72 | $89.54 | 480900 |
| 2026-05-13 | 90.94 | $88.72 | 432942 |
| 2026-05-12 | 91.37 | $89.87 | 394200 |
| 2026-05-11 | 91.62 | $89.13 | 501100 |
| 2026-05-08 | 92.07 | $89.95 | 389900 |
| 2026-05-07 | 92.40 | $90.76 | 588828 |
| 2026-05-06 | 92.61 | $90.82 | 783600 |
| 2026-05-05 | 92.84 | $93.67 | 586200 |
| 2026-05-04 | 92.49 | $93.07 | 472000 |
| 2026-05-01 | 92.21 | $93.20 | 433826 |
| 2026-04-30 | 91.84 | $94.05 | 702100 |
| 2026-04-29 | 91.24 | $91.90 | 479200 |
| 2026-04-28 | 90.98 | $91.71 | 520732 |
| 2026-04-27 | 90.71 | $90.34 | 509839 |
| 2026-04-24 | 90.68 | $90.46 | 480611 |
| 2026-04-23 | 90.62 | $90.51 | 526900 |
| 2026-04-22 | 90.53 | $88.40 | 286213 |
| 2026-04-21 | 90.87 | $88.71 | 363903 |
| 2026-04-20 | 91.19 | $89.89 | 362900 |
| 2026-04-17 | 91.30 | $90.99 | 427201 |
| 2026-04-16 | 91.19 | $91.36 | 517621 |
| 2026-04-15 | 90.97 | $91.04 | 405800 |
| 2026-04-14 | 90.78 | $91.38 | 394048 |
| 2026-04-13 | 90.48 | $91.39 | 356700 |
| 2026-04-10 | 90.12 | $93.18 | 519212 |
| 2026-04-09 | 89.32 | $92.27 | 523800 |
| 2026-04-08 | 88.58 | $90.92 | 536704 |
| 2026-04-07 | 87.99 | $88.98 | 476506 |
| 2026-04-06 | 87.72 | $89.06 | 360845 |
| 2026-04-02 | 87.38 | $89.24 | 370826 |
| 2026-04-01 | 86.95 | $87.51 | 390200 |
| 2026-03-31 | 86.81 | $86.90 | 502838 |
| 2026-03-30 | 86.78 | $87.31 | 487400 |
| 2026-03-27 | 86.66 | $86.71 | 461800 |
| 2026-03-26 | 86.64 | $86.57 | 387105 |
| 2026-03-25 | 86.65 | $85.82 | 361941 |
| 2026-03-24 | 86.81 | $86.35 | 516800 |
| 2026-03-23 | 86.90 | $85.83 | 657200 |
| 2026-03-20 | 87.10 | $83.58 | 1.3M |
| 2026-03-19 | 87.81 | $86.22 | 421900 |
| 2026-03-18 | 88.07 | $86.28 | 590500 |
| 2026-03-17 | 88.36 | $87.37 | 450200 |
| 2026-03-16 | 88.46 | $88.28 | 421049 |
| 2026-03-13 | 88.37 | $88.01 | 409809 |
| 2026-03-12 | 88.33 | $87.32 | 342700 |
| 2026-03-11 | 88.41 | $86.88 | 423900 |
| 2026-03-10 | 88.60 | $87.01 | 485031 |
| 2026-03-09 | 88.78 | $87.71 | 601207 |
| 2026-03-06 | 88.83 | $87.62 | 576147 |
| 2026-03-05 | 88.90 | $87.71 | 544200 |
| 2026-03-04 | 88.96 | $89.60 | 776846 |
| 2026-03-03 | 88.61 | $88.90 | 511000 |
| 2026-03-02 | 88.35 | $88.50 | 660836 |
| 2026-02-27 | 88.11 | $88.17 | 743841 |
| 2026-02-26 | 87.90 | $88.41 | 874304 |
| 2026-02-25 | 87.60 | $87.07 | 1.1M |
| 2026-02-24 | 87.52 | $88.00 | 503619 |
| 2026-02-23 | 87.22 | $88.13 | 427435 |
| 2026-02-20 | 86.83 | $87.60 | 435200 |
| 2026-02-19 | 86.49 | $87.24 | 571400 |
| 2026-02-18 | 86.16 | $86.64 | 621129 |
| 2026-02-17 | 85.89 | $88.24 | 983614 |
| 2026-02-13 | 85.23 | $87.98 | 755198 |
| 2026-02-12 | 84.52 | $87.11 | 1.0M |
| 2026-02-11 | 83.87 | $85.97 | 3.2M |
| 2026-02-10 | 83.36 | $83.50 | 654400 |
| 2026-02-09 | 83.27 | $82.87 | 602600 |
| 2026-02-06 | 83.31 | $83.26 | 2.2M |
| 2026-02-05 | 83.26 | $82.99 | 1.4M |
| 2026-02-04 | 83.27 | $82.63 | 506300 |
| 2026-02-03 | 83.34 | $82.94 | 947700 |
| 2026-02-02 | 83.36 | $82.08 | 1.2M |
| 2026-01-30 | 83.56 | $82.82 | 708116 |
| 2026-01-29 | 83.63 | $82.64 | 718600 |
| 2026-01-28 | 83.75 | $81.94 | 462013 |
| 2026-01-27 | 84.03 | $83.86 | 946600 |
| 2026-01-26 | 83.94 | $83.46 | 350630 |
| 2026-01-23 | 83.91 | $83.02 | 305100 |
| 2026-01-22 | 83.97 | $83.90 | 465400 |
| 2026-01-21 | 83.85 | $84.58 | 627848 |
| 2026-01-20 | 83.55 | $84.82 | 562452 |
| 2026-01-16 | 83.15 | $86.27 | 704804 |
| 2026-01-15 | 82.37 | $85.90 | 962201 |
| 2026-01-14 | 81.55 | $83.53 | 554100 |
| 2026-01-13 | 81.08 | $81.96 | 575400 |
| 2026-01-12 | 80.88 | $81.60 | 351630 |
| 2026-01-09 | 80.71 | $81.14 | 287300 |
| 2026-01-08 | 80.61 | $80.85 | 300400 |
| 2026-01-07 | 80.56 | $80.46 | 438326 |
| 2026-01-06 | 80.59 | $80.98 | 390200 |
| 2026-01-05 | 80.51 | $79.52 | 399932 |
| 2026-01-02 | 80.72 | $80.15 | 226800 |
| 2025-12-31 | 80.83 | $80.02 | 311700 |
| 2025-12-30 | 80.99 | $80.66 | 290129 |
| 2025-12-29 | 81.04 | $81.07 | 225500 |
| 2025-12-26 | 81.01 | $80.76 | 116106 |
| 2025-12-24 | 81.04 | $81.19 | 118200 |
| 2025-12-23 | 80.98 | $80.86 | 284944 |
| 2025-12-22 | 80.97 | $80.43 | 238339 |
| 2025-12-19 | 81.06 | $80.63 | 953731 |
| 2025-12-18 | 81.12 | $81.95 | 717800 |
| 2025-12-17 | 80.91 | $81.59 | 761807 |
| 2025-12-16 | 80.74 | $81.64 | 643402 |
| 2025-12-15 | 80.53 | $81.73 | 520501 |
| 2025-12-12 | 80.26 | $80.08 | 495435 |
| 2025-12-11 | 80.30 | $80.00 | 392500 |
| 2025-12-10 | 80.37 | $79.81 | 378700 |
| 2025-12-09 | 80.48 | $80.00 | 367911 |
| 2025-12-08 | 80.57 | $79.92 | 407500 |
| 2025-12-05 | 80.69 | $79.08 | 343700 |
| 2025-12-04 | 81.01 | $79.02 | 315800 |
| 2025-12-03 | 81.39 | $79.90 | 296800 |
| 2025-12-02 | 81.64 | $80.71 | 393100 |
| 2025-12-01 | 81.76 | $82.58 | 436100 |
| 2025-11-28 | 81.50 | $83.05 | 196000 |
| 2025-11-26 | 81.10 | $82.41 | 266839 |
| 2025-11-25 | 80.76 | $82.02 | 307100 |
| 2025-11-24 | 80.44 | $80.44 | 343944 |
| 2025-11-21 | 80.41 | $80.44 | 377015 |
| 2025-11-20 | 80.37 | $80.37 | 281544 |
| 2025-11-19 | 80.34 | $79.03 | 241100 |
| 2025-11-18 | 80.58 | $79.49 | 321913 |
| 2025-11-17 | 80.76 | $79.63 | 354400 |
| 2025-11-14 | 80.94 | $81.30 | 395408 |
| 2025-11-13 | 80.79 | $81.43 | 358100 |
| 2025-11-12 | 80.59 | $81.67 | 337110 |
| 2025-11-11 | 80.30 | $80.97 | 229927 |
| 2025-11-10 | 80.11 | $79.22 | 269700 |
| 2025-11-07 | 80.25 | $79.84 | 581500 |
| 2025-11-06 | 80.28 | $78.83 | 667300 |
| 2025-11-05 | 80.53 | $78.99 | 645500 |
| 2025-11-04 | 80.79 | $82.34 | 614417 |
| 2025-11-03 | 80.37 | $80.97 | 506406 |
| 2025-10-31 | 80.17 | $79.50 | 380100 |
| 2025-10-30 | 80.25 | $79.87 | 255748 |
| 2025-10-29 | 80.26 | $79.95 | 303604 |
| 2025-10-28 | 80.24 | $80.57 | 233421 |
| 2025-10-27 | 80.09 | $81.02 | 188447 |
| 2025-10-24 | 79.82 | $81.99 | 346037 |
| 2025-10-23 | 79.30 | $81.01 | 313436 |
| 2025-10-22 | 78.90 | $80.12 | 356234 |
| 2025-10-21 | 78.61 | $79.42 | 263437 |
| 2025-10-20 | 78.43 | $79.36 | 256900 |
| 2025-10-17 | 78.24 | $78.40 | 261642 |
| 2025-10-16 | 78.21 | $77.53 | 305800 |
| 2025-10-15 | 78.37 | $78.35 | 285100 |
| 2025-10-14 | 78.37 | $77.79 | 261434 |
| 2025-10-13 | 78.50 | $77.23 | 302818 |
| 2025-10-10 | 78.76 | $78.65 | 485627 |
| 2025-10-09 | 78.77 | $79.33 | 290818 |
| 2025-10-08 | 78.63 | $79.40 | 251513 |
| 2025-10-07 | 78.46 | $78.72 | 298000 |
| 2025-10-06 | 78.40 | $78.18 | 367500 |
| 2025-10-03 | 78.45 | $78.39 | 312408 |
| 2025-10-02 | 78.46 | $78.22 | 611512 |
| 2025-10-01 | 78.50 | $77.89 | 333728 |
| 2025-09-30 | 78.62 | $78.34 | 372100 |
| 2025-09-29 | 78.67 | $78.03 | 436035 |
| 2025-09-26 | 78.78 | $78.13 | 674343 |
| 2025-09-25 | 78.90 | $77.98 | 529113 |
| 2025-09-24 | 79.06 | $79.33 | 334500 |
| 2025-09-23 | 78.96 | $79.40 | 341449 |
| 2025-09-22 | 78.83 | $78.51 | 309100 |
| 2025-09-19 | 78.87 | $78.40 | 1.1M |
| 2025-09-18 | 78.93 | $79.00 | 363000 |
| 2025-09-17 | 78.87 | $79.11 | 537700 |
| 2025-09-16 | 78.78 | $78.47 | 304109 |
| 2025-09-15 | 78.81 | $79.60 | 362700 |
| 2025-09-12 | 78.60 | $78.54 | 369500 |
| 2025-09-11 | 78.58 | $79.10 | 348926 |
| 2025-09-10 | 78.43 | $78.76 | 444334 |
| 2025-09-09 | 78.33 | $77.11 | 465600 |
| 2025-09-08 | 78.57 | $77.48 | 395219 |
| 2025-09-05 | 78.76 | $78.60 | 313043 |
| 2025-09-04 | 78.74 | $79.04 | 317200 |
| 2025-09-03 | 78.62 | $79.33 | 379200 |
| 2025-09-02 | 78.43 | $78.88 | 419300 |
| 2025-08-29 | 78.29 | $79.88 | 459000 |
| 2025-08-28 | 77.92 | $77.84 | 308939 |
| 2025-08-27 | 77.92 | $78.21 | 355845 |
| 2025-08-26 | 77.84 | $77.51 | 385100 |
| 2025-08-25 | 77.89 | $76.67 | 187305 |
| 2025-08-22 | 78.13 | $78.22 | 391500 |
| 2025-08-21 | 78.08 | $76.57 | 275200 |
| 2025-08-20 | 78.36 | $76.39 | 330100 |
| 2025-08-19 | 78.73 | $76.62 | 404600 |
| 2025-08-18 | 79.10 | $76.94 | 324936 |
| 2025-08-15 | 79.46 | $77.49 | 564619 |
| 2025-08-14 | 79.76 | $79.47 | 298605 |
| 2025-08-13 | 79.68 | $79.93 | 314446 |
| 2025-08-12 | 79.49 | $79.72 | 269573 |
| 2025-08-11 | 79.30 | $79.00 | 290900 |
| 2025-08-08 | 79.22 | $78.43 | 333038 |
| 2025-08-07 | 79.25 | $78.66 | 302700 |
| 2025-08-06 | 79.23 | $78.22 | 574700 |
| 2025-08-05 | 79.28 | $79.56 | 614299 |
| 2025-08-04 | 79.06 | $79.69 | 570800 |
| 2025-08-01 | 78.76 | $77.85 | 423500 |
| 2025-07-31 | 78.79 | $78.14 | 334018 |
| 2025-07-30 | 78.76 | $78.25 | 342500 |
| 2025-07-29 | 78.69 | $78.02 | 298400 |
| 2025-07-28 | 78.65 | $77.73 | 345900 |
| 2025-07-25 | 78.66 | $78.42 | 224800 |
| 2025-07-24 | 78.51 | $78.37 | 308000 |
| 2025-07-23 | 78.34 | $78.81 | 334617 |
| 2025-07-22 | 78.04 | $79.50 | 405900 |
| 2025-07-21 | 77.54 | $78.79 | 346523 |
| 2025-07-18 | 77.09 | $77.98 | 486922 |
| 2025-07-17 | 76.74 | $76.97 | 558442 |
| 2025-07-16 | 76.54 | $77.00 | 419228 |
| 2025-07-15 | 76.28 | $76.68 | 491658 |
| 2025-07-14 | 76.05 | $77.58 | 320200 |
| 2025-07-11 | 75.58 | $77.04 | 520743 |
| 2025-07-10 | 75.15 | $76.53 | 475300 |
| 2025-07-09 | 74.75 | $76.12 | 640400 |
| 2025-07-08 | 74.36 | $74.71 | 724200 |
| 2025-07-07 | 74.20 | $72.88 | 383509 |
| 2025-07-03 | 74.40 | $73.90 | 275200 |
| 2025-07-02 | 74.42 | $73.75 | 486500 |
| 2025-07-01 | 74.46 | $75.22 | 639500 |
| 2025-06-30 | 74.20 | $74.39 | 564350 |
| 2025-06-27 | 74.06 | $74.15 | 1.3M |
| 2025-06-26 | 73.94 | $74.40 | 308149 |
| 2025-06-25 | 73.76 | $73.80 | 731000 |
| 2025-06-24 | 73.66 | $75.11 | 506800 |
| 2025-06-23 | 73.26 | $75.12 | 480300 |
| 2025-06-20 | 72.80 | $73.86 | 1.2M |
| 2025-06-18 | 72.52 | $73.93 | 652000 |
| 2025-06-17 | 72.19 | $73.77 | 637222 |
| 2025-06-16 | 71.83 | $72.33 | 425208 |
| 2025-06-13 | 71.72 | $71.62 | 272100 |
| 2025-06-12 | 71.74 | $72.61 | 258532 |
| 2025-06-11 | 71.56 | $71.72 | 305500 |
| 2025-06-10 | 71.53 | $72.37 | 456000 |
| 2025-06-09 | 71.36 | $71.27 | 322421 |
| 2025-06-06 | 71.40 | $71.09 | 380600 |
| 2025-06-05 | 71.48 | $71.48 | 292847 |
| 2025-06-04 | 71.49 | $71.97 | 448047 |
| 2025-06-03 | 71.41 | $73.68 | 562601 |
| 2025-06-02 | 70.95 | $71.64 | 337531 |
| 2025-05-30 | 70.85 | $71.83 | 434000 |
| 2025-05-29 | 70.69 | $71.90 | 276800 |
| 2025-05-28 | 70.50 | $71.00 | 391836 |
| 2025-05-27 | 70.47 | $72.40 | 583000 |
| 2025-05-23 | 70.15 | $70.81 | 324406 |
| 2025-05-22 | 70.11 | $69.10 | 491000 |
| 2025-05-21 | 70.44 | $69.06 | 431408 |
| 2025-05-20 | 70.83 | $71.06 | 527400 |
| 2025-05-19 | 70.86 | $71.35 | 657134 |
| 2025-05-16 | 70.85 | $69.02 | 587922 |
| 2025-05-15 | 71.32 | $69.18 | 412813 |
| 2025-05-14 | 71.84 | $68.08 | 563508 |
| 2025-05-13 | 72.69 | $68.10 | 530600 |
| 2025-05-12 | 73.66 | $69.80 | 845800 |
| 2025-05-09 | 74.43 | $75.68 | 383900 |
| 2025-05-08 | 74.07 | $75.95 | 640500 |
| 2025-05-07 | 73.61 | $76.44 | 602011 |
| 2025-05-06 | 72.96 | $73.69 | 358400 |
| 2025-05-05 | 72.78 | $73.04 | 331700 |
| 2025-05-02 | 72.71 | $74.06 | 296700 |
| 2025-05-01 | 72.42 | $73.30 | 393900 |
| 2025-04-30 | 72.24 | $72.21 | 417407 |
| 2025-04-29 | 72.26 | $72.87 | 275100 |
| 2025-04-28 | 72.15 | $72.75 | 230436 |
| 2025-04-25 | 72.04 | $72.54 | 213141 |
| 2025-04-24 | 71.97 | $73.22 | 316223 |
| 2025-04-23 | 71.73 | $72.59 | 367400 |
| 2025-04-22 | 71.60 | $73.09 | 300407 |
| 2025-04-21 | 71.35 | $72.13 | 213023 |
| 2025-04-17 | 71.25 | $73.61 | 247600 |
| 2025-04-16 | 70.84 | $73.26 | 317900 |
| 2025-04-15 | 70.44 | $72.82 | 318211 |
| 2025-04-14 | 70.07 | $72.08 | 283600 |
| 2025-04-11 | 69.81 | $71.09 | 487800 |
| 2025-04-10 | 69.72 | $69.52 | 460500 |
| 2025-04-09 | 69.96 | $70.18 | 674300 |
| 2025-04-08 | 70.11 | $67.11 | 666100 |
| 2025-04-07 | 70.94 | $66.91 | 948200 |
| 2025-04-04 | 71.96 | $68.90 | 797408 |
| 2025-04-03 | 72.72 | $72.25 | 538925 |
| 2025-04-02 | 72.90 | $73.17 | 425000 |
| 2025-04-01 | 72.93 | $71.92 | 629619 |
| 2025-03-31 | 73.22 | $71.80 | 608900 |
| 2025-03-28 | 73.60 | $72.97 | 424020 |
| 2025-03-27 | 73.79 | $72.07 | 391439 |
| 2025-03-26 | 74.20 | $72.11 | 388200 |
| 2025-03-25 | 74.67 | $72.95 | 671400 |
| 2025-03-24 | 75.04 | $75.21 | 766740 |
| 2025-03-21 | 74.99 | $75.13 | 825335 |
| 2025-03-20 | 74.95 | $76.05 | 206413 |
| 2025-03-19 | 74.71 | $76.26 | 290100 |
| 2025-03-18 | 74.39 | $75.29 | 290000 |
| 2025-03-17 | 74.22 | $76.20 | 405710 |
| 2025-03-14 | 73.84 | $74.92 | 408400 |
| 2025-03-13 | 73.66 | $73.47 | 420301 |
| 2025-03-12 | 73.77 | $73.07 | 616827 |
| 2025-03-11 | 73.98 | $71.87 | 435535 |
| 2025-03-10 | 74.47 | $72.79 | 582026 |
| 2025-03-07 | 74.86 | $72.64 | 475510 |
| 2025-03-06 | 75.34 | $72.81 | 273511 |
| 2025-03-05 | 75.86 | $74.05 | 274500 |
| 2025-03-04 | 76.21 | $74.03 | 311820 |
| 2025-03-03 | 76.61 | $75.82 | 356832 |
| 2025-02-28 | 76.69 | $75.05 | 459231 |
| 2025-02-27 | 76.94 | $73.71 | 494140 |
| 2025-02-26 | 77.51 | $75.36 | 495143 |
| 2025-02-25 | 77.82 | $77.28 | 505500 |
| 2025-02-24 | 77.76 | $77.17 | 321208 |
| 2025-02-21 | 77.71 | $76.89 | 522748 |
| 2025-02-20 | 77.70 | $77.07 | 385718 |
| 2025-02-19 | 77.65 | $77.63 | 207015 |
| 2025-02-18 | 77.45 | $77.95 | 255400 |
| 2025-02-14 | 77.15 | $77.53 | 229104 |
| 2025-02-13 | 76.87 | $78.18 | 262100 |
| 2025-02-12 | 76.41 | $77.42 | 382156 |
| 2025-02-11 | 76.02 | $77.18 | 278400 |
| 2025-02-10 | 75.62 | $76.38 | 264945 |
| 2025-02-07 | 75.30 | $75.97 | 271000 |
| 2025-02-06 | 75.02 | $76.13 | 315100 |
| 2025-02-05 | 74.66 | $76.62 | 237600 |
| 2025-02-04 | 74.12 | $75.91 | 332924 |
| 2025-02-03 | 73.64 | $75.41 | 320300 |
| 2025-01-31 | 73.19 | $74.68 | 1.0M |
| 2025-01-30 | 72.81 | $74.97 | 295647 |
| 2025-01-29 | 72.31 | $73.00 | 297452 |
| 2025-01-28 | 72.15 | $73.87 | 343900 |
| 2025-01-27 | 71.77 | $74.56 | 438746 |
| 2025-01-24 | 71.19 | $73.67 | 405400 |
| 2025-01-23 | 70.71 | $71.10 | 392845 |
| 2025-01-22 | 70.69 | $72.19 | 353700 |
| 2025-01-21 | 70.44 | $73.66 | 406339 |
| 2025-01-17 | 69.85 | $72.27 | 455848 |
| 2025-01-16 | 69.46 | $71.49 | 412500 |
| 2025-01-15 | 69.19 | $69.83 | 252100 |
| 2025-01-14 | 69.22 | $69.84 | 350600 |
| 2025-01-13 | 69.27 | $69.36 | 256900 |
| 2025-01-10 | 69.43 | $68.42 | 288401 |
| 2025-01-08 | 69.83 | $70.34 | 219743 |
| 2025-01-07 | 69.90 | $70.76 | 297700 |
| 2025-01-06 | 69.89 | $70.20 | 338400 |
| 2025-01-03 | 70.02 | $71.34 | 345614 |
| 2025-01-02 | 69.93 | $70.31 | 320227 |
| 2024-12-31 | 70.06 | $70.71 | 339214 |
| 2024-12-30 | 70.14 | $70.23 | 301800 |
| 2024-12-27 | 70.34 | $70.35 | 258000 |
| 2024-12-26 | 70.55 | $70.41 | 190338 |
| 2024-12-24 | 70.80 | $70.52 | 110700 |
| 2024-12-23 | 71.08 | $69.55 | 312100 |
| 2024-12-20 | 71.62 | $69.65 | 882100 |
| 2024-12-19 | 72.23 | $69.57 | 457200 |
| 2024-12-18 | 72.96 | $67.87 | 309719 |
| 2024-12-17 | 74.18 | $70.83 | 431600 |
| 2024-12-16 | 74.98 | $72.20 | 368900 |
| 2024-12-13 | 75.62 | $72.85 | 277100 |
| 2024-12-12 | 76.22 | $74.18 | 181100 |
| 2024-12-11 | 76.64 | $75.14 | 400600 |
| 2024-12-10 | 76.93 | $74.78 | 274131 |
| 2024-12-09 | 77.33 | $75.13 | 237010 |
| 2024-12-06 | 77.72 | $75.63 | 317313 |
| 2024-12-05 | 78.07 | $76.48 | 243400 |
| 2024-12-04 | 78.28 | $77.04 | 302140 |
| 2024-12-03 | 78.41 | $78.00 | 248401 |
| 2024-12-02 | 78.35 | $78.16 | 305909 |
| 2024-11-29 | 78.23 | $78.16 | 364023 |
| 2024-11-27 | 78.09 | $78.30 | 294000 |
| 2024-11-26 | 77.89 | $78.07 | 313411 |
| 2024-11-25 | 77.69 | $79.16 | 531207 |
| 2024-11-22 | 77.23 | $77.51 | 347409 |
| 2024-11-21 | 77.03 | $77.47 | 352838 |
| 2024-11-20 | 76.81 | $76.26 | 544614 |
| 2024-11-19 | 76.80 | $79.11 | 307300 |
| 2024-11-18 | 76.17 | $77.43 | 190200 |
| 2024-11-15 | 75.80 | $76.49 | 276100 |
| 2024-11-14 | 75.56 | $76.28 | 254115 |
| 2024-11-13 | 75.32 | $76.64 | 224600 |
| 2024-11-12 | 74.96 | $77.62 | 315200 |
| 2024-11-11 | 74.34 | $77.10 | 277100 |
| 2024-11-08 | 73.72 | $75.01 | 265000 |
| 2024-11-07 | 73.44 | $73.38 | 345600 |
| 2024-11-06 | 73.46 | $73.65 | 635741 |
| 2024-11-05 | 73.43 | $73.63 | 316814 |
| 2024-11-04 | 73.40 | $71.84 | 232300 |
| 2024-11-01 | 73.74 | $72.05 | 189532 |
| 2024-10-31 | 74.10 | $73.25 | 242600 |
| 2024-10-30 | 74.25 | $73.59 | 299200 |
| 2024-10-29 | 74.36 | $73.10 | 431300 |
| 2024-10-28 | 74.58 | $74.70 | 176417 |
| 2024-10-25 | 74.50 | $73.56 | 143300 |
| 2024-10-24 | 74.65 | $74.37 | 177440 |
| 2024-10-23 | 74.64 | $74.30 | 234536 |
| 2024-10-22 | 74.65 | $74.05 | 260506 |
| 2024-10-21 | 74.71 | $73.65 | 297313 |
| 2024-10-18 | 74.85 | $74.52 | 313200 |
| 2024-10-17 | 74.83 | $74.96 | 236100 |
| 2024-10-16 | 74.71 | $76.59 | 343200 |
| 2024-10-15 | 74.23 | $75.10 | 266514 |
| 2024-10-14 | 73.98 | $74.42 | 232847 |
| 2024-10-11 | 73.82 | $74.33 | 117200 |
| 2024-10-10 | 73.66 | $72.83 | 199400 |
| 2024-10-09 | 73.79 | $72.77 | 183400 |
| 2024-10-08 | 73.94 | $73.85 | 231100 |
| 2024-10-07 | 73.89 | $73.80 | 257827 |
| 2024-10-04 | 73.84 | $73.83 | 276623 |
| 2024-10-03 | 73.77 | $72.69 | 162400 |
| 2024-10-02 | 73.92 | $73.45 | 172800 |
| 2024-10-01 | 73.94 | $73.57 | 284800 |
| 2024-09-30 | 73.93 | $73.76 | 315300 |
| 2024-09-27 | 73.87 | $74.52 | 317403 |
| 2024-09-26 | 73.64 | $73.78 | 189125 |
| 2024-09-25 | 73.52 | $75.02 | 268300 |
| 2024-09-24 | 73.12 | $73.87 | 278100 |
| 2024-09-23 | 72.89 | $74.68 | 366100 |
| 2024-09-20 | 72.45 | $73.94 | 779018 |
| 2024-09-19 | 72.09 | $74.24 | 441419 |
| 2024-09-18 | 71.62 | $73.41 | 366300 |
| 2024-09-17 | 71.24 | $73.76 | 213300 |
| 2024-09-16 | 70.73 | $73.04 | 352100 |
| 2024-09-13 | 70.29 | $72.27 | 385800 |
| 2024-09-12 | 69.94 | $69.91 | 232313 |
| 2024-09-11 | 70.04 | $69.59 | 339310 |
| 2024-09-10 | 70.23 | $70.56 | 289800 |
| 2024-09-09 | 70.25 | $68.16 | 359600 |
| 2024-09-06 | 70.78 | $68.49 | 378600 |
| 2024-09-05 | 71.34 | $70.11 | 345200 |
| 2024-09-04 | 71.64 | $71.16 | 362500 |
| 2024-09-03 | 71.77 | $71.82 | 298811 |
| 2024-08-30 | 71.78 | $72.72 | 354724 |
| 2024-08-29 | 71.61 | $71.66 | 205200 |
| 2024-08-28 | 71.64 | $71.68 | 414200 |
| 2024-08-27 | 71.67 | $72.43 | 560300 |
| 2024-08-26 | 71.54 | $72.81 | 371800 |
| 2024-08-23 | 71.32 | $71.76 | 308936 |
| 2024-08-22 | 71.29 | $71.39 | 264700 |
| 2024-08-21 | 71.33 | $71.65 | 316331 |
| 2024-08-20 | 71.33 | $71.64 | 310743 |
| 2024-08-19 | 71.33 | $71.53 | 229507 |
| 2024-08-16 | 71.36 | $71.25 | 360427 |
| 2024-08-15 | 71.46 | $70.58 | 386745 |
| 2024-08-14 | 71.72 | $71.94 | 178535 |
| 2024-08-13 | 71.74 | $71.87 | 334200 |
| 2024-08-12 | 71.78 | $70.90 | 170333 |
| 2024-08-09 | 72.03 | $71.47 | 254104 |
| 2024-08-08 | 72.21 | $71.23 | 275900 |
| 2024-08-07 | 72.47 | $70.72 | 346403 |
| 2024-08-06 | 72.87 | $69.92 | 1.0M |
| 2024-08-05 | 73.52 | $71.46 | 476400 |
| 2024-08-02 | 73.94 | $74.02 | 416700 |
| 2024-08-01 | 73.89 | $73.80 | 458100 |
| 2024-07-31 | 73.87 | $74.16 | 415000 |
| 2024-07-30 | 73.78 | $73.64 | 418637 |
| 2024-07-29 | 73.78 | $72.50 | 468116 |
| 2024-07-26 | 74.01 | $75.87 | 204947 |
| 2024-07-25 | 73.58 | $74.66 | 307300 |
| 2024-07-24 | 73.32 | $73.81 | 264028 |
| 2024-07-23 | 73.21 | $75.87 | 316600 |
| 2024-07-22 | 72.64 | $74.01 | 294251 |
| 2024-07-19 | 72.37 | $73.94 | 272638 |
| 2024-07-18 | 72.07 | $73.56 | 318738 |
| 2024-07-17 | 71.82 | $73.81 | 540539 |
| 2024-07-16 | 71.47 | $73.78 | 402900 |
| 2024-07-15 | 71.07 | $72.49 | 378400 |
| 2024-07-12 | 70.89 | $72.24 | 297048 |
| 2024-07-11 | 70.74 | $72.17 | 345400 |
| 2024-07-10 | 70.59 | $71.22 | 297011 |
| 2024-07-09 | 70.62 | $70.16 | 290316 |
| 2024-07-08 | 70.89 | $70.00 | 253500 |
| 2024-07-05 | 71.24 | $70.41 | 228500 |
| 2024-07-03 | 71.57 | $71.39 | 165145 |
| 2024-07-02 | 71.75 | $70.81 | 330800 |
| 2024-07-01 | 72.10 | $69.25 | 484326 |
| 2024-06-28 | 72.83 | $70.38 | 1.4M |
| 2024-06-27 | 73.45 | $72.40 | 427900 |
| 2024-06-26 | 73.75 | $73.83 | 235500 |
| 2024-06-25 | 73.80 | $73.73 | 164937 |
| 2024-06-24 | 73.88 | $74.77 | 229014 |
| 2024-06-21 | 73.75 | $73.54 | 644505 |
| 2024-06-20 | 73.87 | $74.23 | 233900 |
| 2024-06-18 | 73.87 | $74.24 | 228900 |
| 2024-06-17 | 73.87 | $73.54 | 311717 |
| 2024-06-14 | 74.02 | $72.06 | 367700 |
| 2024-06-13 | 74.51 | $72.20 | 266911 |
| 2024-06-12 | 75.05 | $73.50 | 345621 |
| 2024-06-11 | 75.40 | $73.77 | 196300 |
| 2024-06-10 | 75.76 | $74.35 | 155300 |
| 2024-06-07 | 76.05 | $74.09 | 173733 |
| 2024-06-06 | 76.44 | $75.15 | 159549 |
| 2024-06-05 | 76.67 | $76.38 | 207347 |
| 2024-06-04 | 76.67 | $76.37 | 341600 |
| 2024-06-03 | 76.67 | $76.16 | 439000 |
| 2024-05-31 | 76.72 | $77.59 | 503311 |
| 2024-05-30 | 76.46 | $75.19 | 342403 |
| 2024-05-29 | 76.67 | $73.87 | 259000 |
| 2024-05-28 | 77.19 | $76.00 | 272811 |
| 2024-05-24 | 77.33 | $76.19 | 188200 |
| 2024-05-23 | 77.45 | $76.44 | 360331 |
| 2024-05-22 | 77.54 | $77.50 | 285100 |
| 2024-05-21 | 77.40 | $78.35 | 287635 |
| 2024-05-20 | 77.06 | $77.77 | 267107 |
| 2024-05-17 | 76.78 | $77.68 | 297444 |
| 2024-05-16 | 76.47 | $77.37 | 478497 |
| 2024-05-15 | 76.16 | $76.11 | 334200 |
| 2024-05-14 | 76.07 | $74.21 | 407731 |
| 2024-05-13 | 76.35 | $75.84 | 368509 |
| 2024-05-10 | 76.34 | $76.38 | 320627 |
| 2024-05-09 | 76.19 | $76.96 | 333300 |
| 2024-05-08 | 75.90 | $75.79 | 332311 |
| 2024-05-07 | 75.80 | $76.29 | 340240 |
| 2024-05-06 | 75.58 | $75.76 | 263700 |
| 2024-05-03 | 75.42 | $75.13 | 241228 |
| 2024-05-02 | 75.37 | $75.33 | 392500 |
| 2024-05-01 | 75.26 | $74.61 | 413739 |
| 2024-04-30 | 75.27 | $74.62 | 483800 |
| 2024-04-29 | 75.29 | $74.63 | 552345 |
| 2024-04-26 | 75.29 | $75.00 | 244800 |
| 2024-04-25 | 75.21 | $75.95 | 363349 |
| 2024-04-24 | 74.91 | $75.25 | 309009 |
| 2024-04-23 | 74.70 | $74.55 | 322200 |
| 2024-04-22 | 74.60 | $74.25 | 409322 |
| 2024-04-19 | 74.54 | $73.48 | 675034 |
| 2024-04-18 | 74.62 | $73.18 | 786202 |
| 2024-04-17 | 74.78 | $73.57 | 481116 |
| 2024-04-16 | 74.87 | $73.26 | 464600 |
| 2024-04-15 | 75.02 | $72.30 | 488800 |
| 2024-04-12 | 75.40 | $72.86 | 780838 |
| 2024-04-11 | 75.71 | $73.03 | 917900 |
| 2024-04-10 | 76.02 | $73.40 | 622406 |
| 2024-04-09 | 76.28 | $75.15 | 583900 |
| 2024-04-08 | 76.21 | $75.75 | 260200 |
| 2024-04-05 | 75.98 | $74.54 | 232000 |
| 2024-04-04 | 75.95 | $74.65 | 224600 |
| 2024-04-03 | 75.87 | $76.00 | 346709 |
| 2024-04-02 | 75.48 | $76.13 | 291579 |
| 2024-04-01 | 74.99 | $75.58 | 373000 |
| 2024-03-28 | 74.51 | $76.13 | 517021 |
| 2024-03-27 | 73.82 | $74.95 | 633535 |
| 2024-03-26 | 73.26 | $72.63 | 315648 |
| 2024-03-25 | 73.07 | $72.28 | 343200 |
| 2024-03-22 | 72.91 | $71.71 | 271100 |
| 2024-03-21 | 72.84 | $71.83 | 325838 |
| 2024-03-20 | 72.70 | $71.68 | 298000 |
| 2024-03-19 | 72.56 | $70.53 | 373018 |
| 2024-03-18 | 72.62 | $69.95 | 443800 |
| 2024-03-15 | 72.79 | $71.06 | 1.6M |
| 2024-03-14 | 72.74 | $71.09 | 740900 |
| 2024-03-13 | 72.65 | $71.99 | 691112 |
| 2024-03-12 | 72.33 | $73.41 | 360300 |
| 2024-03-11 | 71.63 | $74.10 | 557000 |
| 2024-03-08 | 70.66 | $74.08 | 306000 |
| 2024-03-07 | 69.52 | $73.80 | 332016 |
| 2024-03-06 | 68.23 | $72.53 | 313638 |
| 2024-03-05 | 66.98 | $71.04 | 376300 |
| 2024-03-04 | 65.84 | $70.13 | 433900 |
| 2024-03-01 | 64.69 | $69.61 | 437534 |
| 2024-02-29 | 63.45 | $68.15 | 905529 |
| 2024-02-28 | 62.32 | $67.07 | 594746 |
| 2024-02-27 | 61.22 | $62.53 | 459900 |
| 2024-02-26 | 60.91 | $61.63 | 506700 |
| 2024-02-23 | 60.73 | $63.21 | 550600 |
| 2024-02-22 | 60.19 | $62.55 | 2.3M |
| 2024-02-21 | 59.70 | $61.87 | 684900 |
| 2024-02-20 | 59.28 | $61.65 | 549200 |
| 2024-02-16 | 58.84 | $59.78 | 277801 |
| 2024-02-15 | 58.72 | $60.25 | 331700 |
| 2024-02-14 | 58.50 | $58.29 | 326333 |
| 2024-02-13 | 58.66 | $58.36 | 604100 |
| 2024-02-12 | 58.83 | $60.50 | 293420 |
| 2024-02-09 | 58.59 | $59.12 | 311800 |
| 2024-02-08 | 58.60 | $58.44 | 292900 |
| 2024-02-07 | 58.77 | $57.72 | 470600 |
| 2024-02-06 | 59.12 | $58.33 | 316300 |
| 2024-02-05 | 59.40 | $58.56 | 343703 |
| 2024-02-02 | 59.69 | $60.03 | 474700 |
| 2024-02-01 | 59.72 | $59.93 | 665924 |
| 2024-01-31 | 59.78 | $58.68 | 410700 |
| 2024-01-30 | 60.12 | $60.03 | 546900 |
| 2024-01-29 | 60.23 | $60.17 | 363528 |
| 2024-01-26 | 60.34 | $59.42 | 287547 |
| 2024-01-25 | 60.62 | $59.83 | 473502 |
| 2024-01-24 | 60.87 | $58.66 | 280548 |
| 2024-01-23 | 61.41 | $60.33 | 337904 |
| 2024-01-22 | 61.69 | $60.40 | 386727 |
| 2024-01-19 | 62.00 | $60.51 | 359400 |
| 2024-01-18 | 62.34 | $60.34 | 295000 |
| 2024-01-17 | 62.76 | $60.75 | 372509 |
| 2024-01-16 | 63.17 | $60.80 | 495500 |
| 2024-01-12 | 63.63 | $61.93 | 235005 |
| 2024-01-11 | 63.93 | $61.69 | 447142 |
| 2024-01-10 | 64.32 | $63.55 | 310800 |
| 2024-01-09 | 64.37 | $63.13 | 426119 |
| 2024-01-08 | 64.52 | $64.65 | 321400 |
| 2024-01-05 | 64.36 | $63.74 | 290300 |
| 2024-01-04 | 64.36 | $64.20 | 414928 |
| 2024-01-03 | 64.26 | $64.16 | 500704 |
| 2024-01-02 | 64.15 | $64.02 | 234200 |
| 2023-12-29 | 64.04 | $63.35 | 257439 |
| 2023-12-28 | 64.04 | $63.89 | 278307 |
| 2023-12-27 | 63.93 | $63.83 | 268500 |
| 2023-12-26 | 63.80 | $64.09 | 253700 |
| 2023-12-22 | 63.59 | $64.33 | 411349 |
| 2023-12-21 | 63.28 | $63.00 | 369234 |
| 2023-12-20 | 63.20 | $62.98 | 452600 |
| 2023-12-19 | 63.11 | $64.48 | 376637 |
| 2023-12-18 | 62.68 | $63.36 | 339100 |
| 2023-12-15 | 62.40 | $63.24 | 1.1M |
| 2023-12-14 | 62.11 | $64.49 | 493900 |
| 2023-12-13 | 61.49 | $63.53 | 473500 |
| 2023-12-12 | 60.98 | $60.90 | 409900 |
| 2023-12-11 | 60.93 | $61.05 | 409300 |
| 2023-12-08 | 60.84 | $61.03 | 261311 |
| 2023-12-07 | 60.74 | $61.26 | 263300 |
| 2023-12-06 | 60.57 | $61.59 | 263200 |
| 2023-12-05 | 60.30 | $60.79 | 259711 |
| 2023-12-04 | 60.15 | $60.95 | 267229 |
| 2023-12-01 | 59.94 | $60.31 | 344400 |
| 2023-11-30 | 59.84 | $59.11 | 482404 |
| 2023-11-29 | 59.97 | $59.58 | 470200 |
| 2023-11-28 | 60.02 | $60.76 | 418409 |
| 2023-11-27 | 59.82 | $60.04 | 263304 |
| 2023-11-24 | 59.75 | $60.06 | 104404 |
| 2023-11-22 | 59.65 | $59.98 | 311410 |
| 2023-11-21 | 59.56 | $59.23 | 252441 |
| 2023-11-20 | 59.61 | $59.71 | 242632 |
| 2023-11-17 | 59.57 | $60.03 | 311600 |
| 2023-11-16 | 59.45 | $60.00 | 295700 |
| 2023-11-15 | 59.32 | $61.43 | 393733 |
| 2023-11-14 | 58.86 | $61.31 | 810134 |
| 2023-11-13 | 58.36 | $58.75 | 640700 |
| 2023-11-10 | 58.31 | $57.76 | 364200 |
| 2023-11-09 | 58.47 | $58.25 | 696417 |
| 2023-11-08 | 58.56 | $59.14 | 520800 |
| 2023-11-07 | 58.47 | $59.32 | 313900 |
| 2023-11-06 | 58.34 | $59.93 | 432637 |
| 2023-11-03 | 58.05 | $61.52 | 381700 |
| 2023-11-02 | 57.39 | $59.50 | 617100 |
| 2023-11-01 | 57.05 | $58.01 | 804800 |
| 2023-10-31 | 56.98 | $58.61 | 588500 |
| 2023-10-30 | 56.78 | $56.95 | 536300 |
| 2023-10-27 | 56.90 | $56.97 | 704906 |
| 2023-10-26 | 57.05 | $56.97 | 320700 |
| 2023-10-25 | 57.23 | $57.16 | 517442 |
| 2023-10-24 | 57.40 | $57.20 | 376940 |
| 2023-10-23 | 57.61 | $57.14 | 548400 |
| 2023-10-20 | 57.86 | $57.57 | 576100 |
| 2023-10-19 | 58.08 | $57.92 | 456300 |
| 2023-10-18 | 58.26 | $58.26 | 509617 |
| 2023-10-17 | 58.41 | $59.05 | 603600 |
| 2023-10-16 | 58.43 | $59.08 | 591800 |
| 2023-10-13 | 58.44 | $57.59 | 366302 |
| 2023-10-12 | 58.78 | $58.48 | 495800 |
| 2023-10-11 | 59.00 | $58.89 | 515400 |
| 2023-10-10 | 59.17 | $59.36 | 547700 |
| 2023-10-09 | 59.28 | $59.14 | 333400 |
| 2023-10-06 | 59.46 | $58.47 | 283515 |
| 2023-10-05 | 59.82 | $58.60 | 367500 |
| 2023-10-04 | 60.21 | $59.01 | 488238 |
| 2023-10-03 | 60.59 | $59.36 | 575003 |
| 2023-10-02 | 60.96 | $59.13 | 518400 |
| 2023-09-29 | 61.44 | $60.41 | 473300 |
| 2023-09-28 | 61.74 | $59.80 | 535016 |
| 2023-09-27 | 62.21 | $62.50 | 486300 |
| 2023-09-26 | 62.20 | $62.11 | 444400 |
| 2023-09-25 | 62.26 | $62.44 | 380000 |
| 2023-09-22 | 62.27 | $62.36 | 591237 |
| 2023-09-21 | 62.30 | $62.00 | 361812 |
| 2023-09-20 | 62.41 | $63.02 | 363900 |
| 2023-09-19 | 62.33 | $62.70 | 486746 |
| 2023-09-18 | 62.30 | $63.25 | 397802 |
| 2023-09-15 | 62.16 | $63.89 | 1.9M |
| 2023-09-14 | 61.86 | $63.51 | 590811 |
| 2023-09-13 | 61.60 | $63.04 | 459700 |
| 2023-09-12 | 61.40 | $62.00 | 435044 |
| 2023-09-11 | 61.40 | $61.45 | 434736 |
| 2023-09-08 | 61.52 | $60.93 | 386900 |
| 2023-09-07 | 61.77 | $60.50 | 608948 |
| 2023-09-06 | 62.16 | $60.22 | 296100 |
| 2023-09-05 | 62.67 | $60.79 | 604727 |
| 2023-09-01 | 63.15 | $62.16 | 425200 |
| 2023-08-31 | 63.43 | $61.93 | 398520 |
| 2023-08-30 | 63.79 | $62.83 | 391200 |
| 2023-08-29 | 64.03 | $63.57 | 278344 |
| 2023-08-28 | 64.16 | $64.23 | 283811 |
| 2023-08-25 | 64.17 | $63.89 | 181023 |
| 2023-08-24 | 64.25 | $63.86 | 197800 |
| 2023-08-23 | 64.35 | $64.08 | 297700 |
| 2023-08-22 | 64.42 | $63.41 | 254145 |
| 2023-08-21 | 64.64 | $63.86 | 244000 |
| 2023-08-18 | 64.81 | $63.31 | 835020 |
| 2023-08-17 | 65.11 | $63.44 | 293600 |
| 2023-08-16 | 65.44 | $64.83 | 286800 |
| 2023-08-15 | 65.53 | $64.21 | 337900 |
| 2023-08-14 | 65.76 | $64.93 | 357030 |
| 2023-08-11 | 65.87 | $65.27 | 345200 |
| 2023-08-10 | 65.92 | $65.84 | 436032 |
| 2023-08-09 | 65.85 | $67.46 | 671027 |
| 2023-08-08 | 65.43 | $63.87 | 443000 |
| 2023-08-07 | 65.70 | $64.36 | 353437 |
| 2023-08-04 | 65.90 | $64.14 | 431500 |
| 2023-08-03 | 66.18 | $64.67 | 743605 |
| 2023-08-02 | 66.38 | $65.35 | 372700 |
| 2023-08-01 | 66.46 | $65.89 | 356004 |
| 2023-07-31 | 66.44 | $65.94 | 327400 |
| 2023-07-28 | 66.40 | $65.82 | 283700 |
| 2023-07-27 | 66.37 | $65.67 | 365100 |
| 2023-07-26 | 66.35 | $67.34 | 250600 |
| 2023-07-25 | 65.97 | $66.59 | 247600 |
| 2023-07-24 | 65.68 | $66.33 | 460239 |
| 2023-07-21 | 65.40 | $65.70 | 462939 |
| 2023-07-20 | 65.19 | $65.80 | 418900 |
| 2023-07-19 | 64.92 | $64.76 | 313638 |
| 2023-07-18 | 64.82 | $63.87 | 278725 |
| 2023-07-17 | 64.88 | $63.79 | 369000 |
| 2023-07-14 | 64.97 | $64.44 | 263000 |
| 2023-07-13 | 64.92 | $65.17 | 320000 |
| 2023-07-12 | 64.70 | $64.97 | 466900 |
| 2023-07-11 | 64.49 | $65.05 | 507825 |
| 2023-07-10 | 64.21 | $63.83 | 324404 |
| 2023-07-07 | 64.14 | $63.58 | 371700 |
| 2023-07-06 | 64.10 | $63.87 | 525700 |
| 2023-07-05 | 63.98 | $64.29 | 291300 |
| 2023-07-03 | 63.75 | $63.84 | 148834 |
| 2023-06-30 | 63.57 | $63.65 | 413700 |
| 2023-06-29 | 63.40 | $63.37 | 389635 |
| 2023-06-28 | 63.24 | $62.45 | 297500 |
| 2023-06-27 | 63.25 | $63.49 | 485700 |
| 2023-06-26 | 63.03 | $62.19 | 453446 |
| 2023-06-23 | 63.04 | $60.92 | 1.3M |
| 2023-06-22 | 63.31 | $61.25 | 516500 |
| 2023-06-21 | 63.54 | $62.84 | 526111 |
| 2023-06-20 | 63.47 | $64.07 | 335910 |
| 2023-06-16 | 63.11 | $64.11 | 1.1M |
| 2023-06-15 | 62.68 | $63.98 | 469000 |
| 2023-06-14 | 62.19 | $63.65 | 521710 |
| 2023-06-13 | 61.69 | $63.30 | 524818 |
| 2023-06-12 | 61.17 | $62.89 | 497716 |
| 2023-06-09 | 60.64 | $62.25 | 441913 |
| 2023-06-08 | 60.16 | $62.44 | 280900 |
| 2023-06-07 | 59.55 | $62.70 | 558523 |
| 2023-06-06 | 58.79 | $60.76 | 447800 |
| 2023-06-05 | 58.30 | $59.15 | 319178 |
| 2023-06-02 | 58.08 | $59.88 | 455643 |
| 2023-06-01 | 57.67 | $58.00 | 457925 |
| 2023-05-31 | 57.58 | $58.53 | 689142 |
| 2023-05-30 | 57.37 | $58.99 | 572648 |
| 2023-05-26 | 57.03 | $58.33 | 424147 |
| 2023-05-25 | 56.77 | $57.20 | 1.0M |
| 2023-05-24 | 56.71 | $58.03 | 660509 |
| 2023-05-23 | 56.47 | $58.06 | 667000 |
| 2023-05-22 | 56.19 | $57.93 | 763200 |
| 2023-05-19 | 55.89 | $57.44 | 637933 |
| 2023-05-18 | 55.65 | $57.09 | 420239 |
| 2023-05-17 | 55.46 | $56.63 | 362439 |
| 2023-05-16 | 55.33 | $55.77 | 291259 |
| 2023-05-15 | 55.37 | $55.80 | 232500 |
| 2023-05-12 | 55.42 | $56.30 | 602900 |
| 2023-05-11 | 55.38 | $56.49 | 350800 |
| 2023-05-10 | 55.30 | $57.22 | 434200 |
| 2023-05-09 | 55.06 | $55.78 | 639241 |
| 2023-05-08 | 55.09 | $56.15 | 403837 |
| 2023-05-05 | 55.06 | $56.27 | 551700 |
| 2023-05-04 | 55.02 | $54.02 | 678428 |
| 2023-05-03 | 55.45 | $55.15 | 629819 |
| 2023-05-02 | 55.72 | $54.16 | 546000 |
| 2023-05-01 | 56.25 | $56.46 | 384400 |
| 2023-04-28 | 56.39 | $56.00 | 472003 |
| 2023-04-27 | 56.67 | $56.35 | 537723 |
| 2023-04-26 | 56.92 | $55.00 | 444450 |
| 2023-04-25 | 57.51 | $56.22 | 291500 |
| 2023-04-24 | 57.94 | $57.60 | 582815 |
| 2023-04-21 | 58.16 | $57.48 | 372700 |
| 2023-04-20 | 58.45 | $57.10 | 1.0M |
| 2023-04-19 | 58.87 | $58.04 | 739445 |
| 2023-04-18 | 59.16 | $57.50 | 615200 |
| 2023-04-17 | 59.62 | $58.96 | 591700 |
| 2023-04-14 | 59.85 | $58.99 | 524741 |
| 2023-04-13 | 60.12 | $59.71 | 656015 |
| 2023-04-12 | 60.29 | $59.76 | 462127 |
| 2023-04-11 | 60.47 | $60.56 | 448241 |
| 2023-04-10 | 60.51 | $60.64 | 712736 |
| 2023-04-06 | 60.55 | $60.39 | 509000 |
| 2023-04-05 | 60.66 | $60.78 | 493088 |
| 2023-04-04 | 60.70 | $59.99 | 429067 |
| 2023-04-03 | 60.92 | $60.30 | 680772 |
| 2023-03-31 | 61.10 | $62.45 | 693200 |
| 2023-03-30 | 60.87 | $62.44 | 576900 |
| 2023-03-29 | 60.61 | $62.83 | 551936 |
| 2023-03-28 | 60.23 | $61.15 | 552700 |
| 2023-03-27 | 60.15 | $61.32 | 548375 |
| 2023-03-24 | 60.02 | $61.25 | 1.4M |
| 2023-03-23 | 59.90 | $59.42 | 1.1M |
| 2023-03-22 | 60.14 | $60.64 | 938795 |
| 2023-03-21 | 60.18 | $61.37 | 933179 |
| 2023-03-20 | 60.08 | $61.72 | 1.1M |
| 2023-03-17 | 59.89 | $60.32 | 1.3M |
| 2023-03-16 | 59.98 | $60.30 | 500692 |
| 2023-03-15 | 60.10 | $60.53 | 860228 |
| 2023-03-14 | 60.19 | $61.15 | 641000 |
| 2023-03-13 | 60.18 | $60.05 | 946590 |
| 2023-03-10 | 60.41 | $59.29 | 1.2M |
| 2023-03-09 | 60.85 | $59.64 | 531264 |
| 2023-03-08 | 61.29 | $62.46 | 2.1M |
| 2023-03-07 | 61.22 | $60.12 | 437806 |
| 2023-03-06 | 61.64 | $60.38 | 370622 |
| 2023-03-03 | 62.08 | $60.37 | 373337 |
| 2023-03-02 | 62.61 | $60.03 | 817103 |
| 2023-03-01 | 63.29 | $59.74 | 963405 |
| 2023-02-28 | 64.15 | $63.01 | 592200 |
| 2023-02-27 | 64.47 | $63.93 | 272512 |
| 2023-02-24 | 64.64 | $64.05 | 227700 |
| 2023-02-23 | 64.82 | $64.61 | 318000 |
| 2023-02-22 | 64.92 | $64.09 | 324132 |
| 2023-02-21 | 65.14 | $63.83 | 256300 |
| 2023-02-17 | 65.45 | $65.10 | 610149 |
| 2023-02-16 | 65.55 | $64.36 | 311518 |
| 2023-02-15 | 65.82 | $64.98 | 338200 |
| 2023-02-14 | 66.00 | $64.09 | 339133 |
| 2023-02-13 | 66.40 | $66.75 | 366700 |
| 2023-02-10 | 66.30 | $66.18 | 271005 |
| 2023-02-09 | 66.30 | $64.94 | 369329 |
| 2023-02-08 | 66.57 | $65.72 | 318803 |
| 2023-02-07 | 66.71 | $66.96 | 318400 |
| 2023-02-06 | 66.61 | $67.01 | 229416 |
| 2023-02-03 | 66.49 | $66.52 | 212207 |
| 2023-02-02 | 66.44 | $66.72 | 275900 |
| 2023-02-01 | 66.34 | $67.11 | 323127 |
| 2023-01-31 | 66.14 | $66.93 | 736396 |
| 2023-01-30 | 65.95 | $65.85 | 420652 |
| 2023-01-27 | 65.96 | $66.00 | 304034 |
| 2023-01-26 | 65.93 | $66.23 | 169800 |
| 2023-01-25 | 65.84 | $67.07 | 199614 |
| 2023-01-24 | 65.57 | $66.35 | 206031 |
| 2023-01-23 | 65.41 | $66.53 | 205812 |
| 2023-01-20 | 65.18 | $66.15 | 970700 |
| 2023-01-19 | 64.99 | $66.21 | 341400 |
| 2023-01-18 | 64.76 | $65.68 | 276724 |
| 2023-01-17 | 64.61 | $66.11 | 358200 |
| 2023-01-13 | 64.35 | $66.01 | 344406 |
| 2023-01-12 | 64.07 | $66.64 | 373815 |
| 2023-01-11 | 63.62 | $65.95 | 1.0M |
| 2023-01-10 | 63.25 | $65.78 | 285833 |
| 2023-01-09 | 62.86 | $64.83 | 393612 |
| 2023-01-06 | 62.61 | $65.17 | 486900 |
| 2023-01-05 | 62.27 | $62.87 | 369808 |
| 2023-01-04 | 62.36 | $64.37 | 547536 |
| 2023-01-03 | 62.17 | $61.78 | 288149 |
| 2022-12-30 | 62.50 | $61.88 | 351650 |
| 2022-12-29 | 62.88 | $62.54 | 306940 |
| 2022-12-28 | 63.19 | $62.60 | 295200 |
| 2022-12-27 | 63.55 | $62.19 | 224100 |
| 2022-12-23 | 64.06 | $62.21 | 484969 |
| 2022-12-22 | 64.66 | $61.62 | 654200 |
| 2022-12-21 | 65.50 | $62.99 | 593900 |
| 2022-12-20 | 66.19 | $62.28 | 546864 |
| 2022-12-19 | 67.14 | $62.93 | 591300 |
| 2022-12-16 | 68.11 | $63.69 | 2.3M |
| 2022-12-15 | 69.09 | $64.99 | 2.3M |
| 2022-12-14 | 69.94 | $71.31 | 475643 |
| 2022-12-13 | 69.60 | $71.00 | 773437 |
| 2022-12-12 | 69.27 | $71.54 | 439700 |
| 2022-12-09 | 68.77 | $70.67 | 356900 |
| 2022-12-08 | 68.37 | $70.16 | 599011 |
| 2022-12-07 | 68.02 | $69.14 | 343800 |
| 2022-12-06 | 67.83 | $69.16 | 444300 |
| 2022-12-05 | 67.61 | $69.03 | 335448 |
| 2022-12-02 | 67.38 | $67.94 | 406500 |
| 2022-12-01 | 67.34 | $67.28 | 542800 |
| 2022-11-30 | 67.45 | $68.46 | 1.4M |
| 2022-11-29 | 67.33 | $67.90 | 357851 |
| 2022-11-28 | 67.31 | $68.14 | 505000 |
| 2022-11-25 | 67.25 | $70.01 | 196200 |
| 2022-11-23 | 66.79 | $70.42 | 345513 |
| 2022-11-22 | 66.17 | $69.68 | 665449 |
| 2022-11-21 | 65.62 | $68.46 | 747366 |
| 2022-11-18 | 65.26 | $66.80 | 457625 |
| 2022-11-17 | 65.19 | $64.36 | 320660 |
| 2022-11-16 | 65.64 | $65.28 | 341300 |
| 2022-11-15 | 65.99 | $65.27 | 647400 |
| 2022-11-14 | 66.40 | $63.38 | 495500 |
| 2022-11-11 | 67.30 | $66.45 | 925326 |
| 2022-11-10 | 67.70 | $65.52 | 715105 |
| 2022-11-09 | 68.37 | $64.07 | 736871 |
| 2022-11-08 | 69.46 | $67.45 | 1.4M |
| 2022-11-07 | 70.03 | $69.11 | 759100 |
| 2022-11-04 | 70.34 | $70.36 | 910200 |
| 2022-11-03 | 70.45 | $70.08 | 687800 |
| 2022-11-02 | 70.63 | $71.46 | 646248 |
| 2022-11-01 | 70.56 | $72.61 | 383327 |
| 2022-10-31 | 70.24 | $73.07 | 434800 |
| 2022-10-28 | 69.79 | $73.89 | 337651 |
| 2022-10-27 | 69.09 | $72.05 | 496491 |
| 2022-10-26 | 68.68 | $70.51 | 312342 |
| 2022-10-25 | 68.54 | $70.38 | 306200 |
| 2022-10-24 | 68.42 | $68.76 | 556200 |
| 2022-10-21 | 68.64 | $70.35 | 376800 |
| 2022-10-20 | 68.57 | $69.87 | 350649 |
| 2022-10-19 | 68.61 | $71.75 | 370406 |
| 2022-10-18 | 68.27 | $72.02 | 362005 |
| 2022-10-17 | 67.84 | $70.34 | 597500 |
| 2022-10-14 | 67.71 | $68.76 | 439314 |
| 2022-10-13 | 67.92 | $68.64 | 531834 |
| 2022-10-12 | 68.21 | $67.17 | 1.3M |
| 2022-10-11 | 68.87 | $68.10 | 659839 |
| 2022-10-10 | 69.47 | $67.17 | 529500 |
| 2022-10-07 | 70.39 | $68.03 | 604023 |
| 2022-10-06 | 71.28 | $68.78 | 329400 |
| 2022-10-05 | 72.19 | $69.89 | 444400 |
| 2022-10-04 | 73.02 | $71.54 | 521537 |
| 2022-10-03 | 73.65 | $70.94 | 395324 |
| 2022-09-30 | 74.53 | $69.75 | 422246 |
| 2022-09-29 | 75.82 | $71.41 | 363515 |
| 2022-09-28 | 76.97 | $74.25 | 331933 |
| 2022-09-27 | 77.71 | $73.66 | 285000 |
| 2022-09-26 | 78.71 | $74.90 | 338116 |
| 2022-09-23 | 79.61 | $76.70 | 318000 |
| 2022-09-22 | 80.28 | $78.74 | 563700 |
| 2022-09-21 | 80.64 | $78.65 | 387238 |
| 2022-09-20 | 81.06 | $80.44 | 448600 |
| 2022-09-19 | 81.18 | $81.78 | 251449 |
| 2022-09-16 | 81.03 | $81.23 | 1.5M |
| 2022-09-15 | 80.97 | $81.37 | 628600 |
| 2022-09-14 | 80.88 | $82.30 | 490500 |
| 2022-09-13 | 80.57 | $81.30 | 884300 |
| 2022-09-12 | 80.43 | $82.35 | 602684 |
| 2022-09-09 | 80.04 | $82.13 | 466456 |
| 2022-09-08 | 79.64 | $82.43 | 1.2M |
| 2022-09-07 | 79.11 | $81.76 | 589300 |
| 2022-09-06 | 78.64 | $80.06 | 874705 |
| 2022-09-02 | 78.46 | $80.33 | 962100 |
| 2022-09-01 | 78.21 | $79.41 | 698908 |
| 2022-08-31 | 78.11 | $77.85 | 521612 |
| 2022-08-30 | 78.34 | $78.25 | 269703 |
| 2022-08-29 | 78.52 | $79.73 | 195808 |
| 2022-08-26 | 78.44 | $79.41 | 289300 |
| 2022-08-25 | 78.41 | $80.97 | 158898 |
| 2022-08-24 | 78.06 | $80.15 | 397400 |
| 2022-08-23 | 77.84 | $78.73 | 420700 |
| 2022-08-22 | 77.90 | $78.67 | 449293 |
| 2022-08-19 | 77.99 | $80.37 | 968400 |
| 2022-08-18 | 77.75 | $79.47 | 481841 |
| 2022-08-17 | 77.68 | $79.39 | 660900 |
| 2022-08-16 | 77.62 | $80.01 | 376307 |
| 2022-08-15 | 77.45 | $78.66 | 504300 |
| 2022-08-12 | 77.54 | $77.38 | 888400 |
| 2022-08-11 | 77.94 | $75.52 | 468048 |
| 2022-08-10 | 78.81 | $75.69 | 698835 |
| 2022-08-09 | 79.81 | $78.42 | 560700 |
| 2022-08-08 | 80.40 | $77.65 | 565400 |
| 2022-08-05 | 81.27 | $76.32 | 764400 |
| 2022-08-04 | 82.57 | $75.77 | 882300 |
| 2022-08-03 | 84.20 | $75.85 | 1.9M |
| 2022-08-02 | 86.08 | $87.32 | 201300 |
| 2022-08-01 | 85.85 | $88.03 | 325800 |
| 2022-07-29 | 85.44 | $86.96 | 473300 |
| 2022-07-28 | 85.20 | $87.77 | 374815 |
| 2022-07-27 | 84.74 | $85.57 | 333700 |
| 2022-07-26 | 84.68 | $86.09 | 308748 |
| 2022-07-25 | 84.51 | $84.87 | 471700 |
| 2022-07-22 | 84.58 | $85.12 | 350800 |
| 2022-07-21 | 84.61 | $84.24 | 392600 |
| 2022-07-20 | 84.84 | $83.87 | 273200 |
| 2022-07-19 | 85.20 | $85.29 | 273134 |
| 2022-07-18 | 85.31 | $84.76 | 308800 |
| 2022-07-15 | 85.57 | $85.45 | 355728 |
| 2022-07-14 | 85.72 | $85.62 | 240347 |
| 2022-07-13 | 85.87 | $86.15 | 239100 |
| 2022-07-12 | 85.94 | $85.31 | 724800 |
| 2022-07-11 | 86.21 | $86.63 | 131820 |
| 2022-07-08 | 86.25 | $86.34 | 304900 |
| 2022-07-07 | 86.36 | $86.39 | 292200 |
| 2022-07-06 | 86.48 | $86.47 | 289700 |
| 2022-07-05 | 86.61 | $85.78 | 413100 |
| 2022-07-01 | 86.92 | $88.00 | 442003 |
| 2022-06-30 | 86.82 | $87.08 | 316542 |
| 2022-06-29 | 86.89 | $86.14 | 410558 |
| 2022-06-28 | 87.19 | $87.46 | 361900 |
| 2022-06-27 | 87.26 | $89.52 | 385524 |
| 2022-06-24 | 86.91 | $88.07 | 824023 |
| 2022-06-23 | 86.83 | $86.70 | 384400 |
| 2022-06-22 | 87.02 | $84.93 | 327522 |
| 2022-06-21 | 87.63 | $84.51 | 410300 |
| 2022-06-17 | 88.43 | $82.49 | 914012 |
| 2022-06-16 | 89.80 | $84.00 | 646243 |
| 2022-06-15 | 91.06 | $86.31 | 822000 |
| 2022-06-14 | 92.04 | $87.04 | 594300 |
| 2022-06-13 | 93.02 | $88.18 | 608372 |
| 2022-06-10 | 93.91 | $91.89 | 216000 |
| 2022-06-09 | 94.15 | $91.65 | 311300 |
| 2022-06-08 | 94.47 | $92.21 | 312629 |
| 2022-06-07 | 94.72 | $93.50 | 300900 |
| 2022-06-06 | 94.72 | $93.25 | 213643 |
| 2022-06-03 | 94.76 | $93.82 | 237271 |
| 2022-06-02 | 94.67 | $93.88 | 375534 |
| 2022-06-01 | 94.54 | $93.10 | 386200 |
| 2022-05-31 | 94.53 | $93.13 | 490614 |
| 2022-05-27 | 94.51 | $94.12 | 698949 |
| 2022-05-26 | 94.25 | $93.39 | 598900 |
| 2022-05-25 | 94.09 | $93.10 | 353063 |
| 2022-05-24 | 93.95 | $94.14 | 352929 |
| 2022-05-23 | 93.55 | $92.89 | 383600 |
| 2022-05-20 | 93.32 | $93.97 | 533205 |
| 2022-05-19 | 92.82 | $92.07 | 499526 |
| 2022-05-18 | 92.62 | $91.70 | 771000 |
| 2022-05-17 | 92.44 | $93.24 | 951200 |
| 2022-05-16 | 91.90 | $91.85 | 849000 |
| 2022-05-13 | 91.54 | $91.16 | 750603 |
| 2022-05-12 | 91.25 | $92.16 | 836100 |
| 2022-05-11 | 90.68 | $90.70 | 1.3M |
| 2022-05-10 | 90.31 | $89.84 | 566335 |
| 2022-05-09 | 90.05 | $90.71 | 839100 |
| 2022-05-06 | 89.54 | $87.66 | 467541 |
| 2022-05-05 | 89.57 | $87.36 | 513900 |
| 2022-05-04 | 89.66 | $88.74 | 593670 |
| 2022-05-03 | 89.44 | $87.01 | 380120 |
| 2022-05-02 | 89.53 | $87.13 | 779300 |
| 2022-04-29 | 89.60 | $88.11 | 929516 |
| 2022-04-28 | 89.44 | $88.29 | 573900 |
| 2022-04-27 | 89.19 | $88.61 | 725000 |
| 2022-04-26 | 88.81 | $88.25 | 516902 |
| 2022-04-25 | 88.43 | $89.65 | 651700 |
| 2022-04-22 | 87.65 | $90.26 | 592800 |
| 2022-04-21 | 86.61 | $88.50 | 823500 |
| 2022-04-20 | 85.74 | $89.75 | 730245 |
| 2022-04-19 | 84.44 | $88.50 | 707779 |
| 2022-04-18 | 83.18 | $88.22 | 1.4M |
| 2022-04-14 | 81.76 | $83.50 | 542900 |
| 2022-04-13 | 81.09 | $82.50 | 841115 |
| 2022-04-12 | 80.51 | $81.00 | 690842 |
| 2022-04-11 | 80.14 | $78.69 | 366410 |
| 2022-04-08 | 80.18 | $77.95 | 186500 |
| 2022-04-07 | 80.37 | $78.34 | 377900 |
| 2022-04-06 | 80.49 | $79.63 | 347500 |
| 2022-04-05 | 80.34 | $79.24 | 334100 |
| 2022-04-04 | 80.24 | $80.73 | 885400 |
| 2022-04-01 | 79.79 | $80.04 | 736700 |
| 2022-03-31 | 79.39 | $78.29 | 1.8M |
| 2022-03-30 | 79.28 | $79.01 | 2.5M |
| 2022-03-29 | 78.99 | $78.50 | 4.2M |
| 2022-03-28 | 78.73 | $79.31 | 245700 |
| 2022-03-25 | 78.25 | $79.09 | 413546 |
| 2022-03-24 | 77.72 | $78.06 | 335600 |
| 2022-03-23 | 77.30 | $76.42 | 334039 |
| 2022-03-22 | 77.14 | $76.21 | 296411 |
| 2022-03-21 | 76.98 | $78.15 | 419027 |
| 2022-03-18 | 76.38 | $78.61 | 656718 |
| 2022-03-17 | 75.56 | $76.51 | 253312 |
| 2022-03-16 | 75.03 | $77.94 | 250300 |
| 2022-03-15 | 74.11 | $76.96 | 340000 |
| 2022-03-14 | 73.22 | $77.41 | 809373 |
| 2022-03-11 | 72.09 | $72.59 | 176234 |
| 2022-03-10 | 71.79 | $72.31 | 235043 |
| 2022-03-09 | 71.48 | $70.75 | 264829 |
| 2022-03-08 | 71.44 | $72.40 | 222900 |
| 2022-03-07 | 71.03 | $74.30 | 365352 |
| 2022-03-04 | 70.16 | $73.63 | 349204 |
| 2022-03-03 | 69.27 | $71.78 | 249231 |
| 2022-03-02 | 68.63 | $72.59 | 757247 |
| 2022-03-01 | 67.71 | $69.59 | 603719 |
| 2022-02-28 | 67.27 | $70.94 | 452000 |
| 2022-02-25 | 66.47 | $69.00 | 207000 |
| 2022-02-24 | 65.96 | $67.34 | 270200 |
| 2022-02-23 | 65.72 | $65.36 | 179800 |
| 2022-02-22 | 65.85 | $65.65 | 190700 |
| 2022-02-18 | 65.95 | $65.69 | 160600 |
| 2022-02-17 | 66.06 | $66.30 | 208300 |
| 2022-02-16 | 66.07 | $66.13 | 259208 |
| 2022-02-15 | 66.11 | $65.22 | 158834 |
| 2022-02-14 | 66.35 | $65.52 | 255727 |
| 2022-02-11 | 66.57 | $66.98 | 406739 |
| 2022-02-10 | 66.52 | $66.94 | 443641 |
| 2022-02-09 | 66.47 | $67.22 | 159011 |
| 2022-02-08 | 66.36 | $66.80 | 168830 |
| 2022-02-07 | 66.32 | $66.04 | 269900 |
| 2022-02-04 | 66.44 | $66.71 | 152300 |
| 2022-02-03 | 66.44 | $66.94 | 146505 |
| 2022-02-02 | 66.40 | $67.08 | 183600 |
| 2022-02-01 | 66.32 | $68.14 | 264500 |
| 2022-01-31 | 66.01 | $68.18 | 562742 |
| 2022-01-28 | 65.64 | $67.65 | 619100 |
| 2022-01-27 | 65.33 | $66.41 | 350739 |
| 2022-01-26 | 65.24 | $66.32 | 371217 |
| 2022-01-25 | 65.17 | $65.18 | 433500 |
| 2022-01-24 | 65.33 | $64.91 | 408725 |
| 2022-01-21 | 65.58 | $63.79 | 372165 |
| 2022-01-20 | 66.11 | $65.17 | 271200 |
| 2022-01-19 | 66.45 | $64.93 | 271105 |
| 2022-01-18 | 66.90 | $65.77 | 274600 |
| 2022-01-14 | 67.24 | $65.73 | 250693 |
| 2022-01-13 | 67.66 | $65.95 | 192900 |
| 2022-01-12 | 68.10 | $66.48 | 190230 |
| 2022-01-11 | 68.51 | $66.89 | 240309 |
| 2022-01-10 | 68.89 | $67.83 | 190200 |
| 2022-01-07 | 69.14 | $68.23 | 177900 |
| 2022-01-06 | 69.35 | $67.82 | 117100 |
| 2022-01-05 | 69.67 | $68.31 | 182431 |
| 2022-01-04 | 69.95 | $69.00 | 144800 |
| 2022-01-03 | 70.12 | $68.83 | 295016 |
| 2021-12-31 | 70.35 | $70.05 | 160604 |
| 2021-12-30 | 70.36 | $69.95 | 171300 |
| 2021-12-29 | 70.40 | $69.60 | 184000 |
| 2021-12-28 | 70.50 | $69.81 | 202715 |
| 2021-12-27 | 70.58 | $70.20 | 376709 |
| 2021-12-23 | 70.59 | $71.28 | 127312 |
| 2021-12-22 | 70.36 | $71.48 | 174329 |
| 2021-12-21 | 70.05 | $71.99 | 535900 |
| 2021-12-20 | 69.58 | $71.94 | 353826 |
| 2021-12-17 | 69.05 | $70.47 | 789063 |
| 2021-12-16 | 68.73 | $69.74 | 271318 |
| 2021-12-15 | 68.53 | $69.29 | 386824 |
| 2021-12-14 | 68.38 | $68.40 | 463105 |
| 2021-12-13 | 68.40 | $68.05 | 384600 |
| 2021-12-10 | 68.49 | $68.73 | 466236 |
| 2021-12-09 | 68.46 | $68.50 | 163737 |
| 2021-12-08 | 68.48 | $70.12 | 190408 |
| 2021-12-07 | 68.15 | $68.59 | 328216 |
| 2021-12-06 | 68.10 | $70.78 | 506000 |
| 2021-12-03 | 67.58 | $66.70 | 397906 |
| 2021-12-02 | 67.84 | $65.92 | 264700 |
| 2021-12-01 | 68.31 | $64.99 | 489517 |
| 2021-11-30 | 69.05 | $65.81 | 653000 |
| 2021-11-29 | 69.74 | $68.89 | 372000 |
| 2021-11-26 | 69.89 | $69.25 | 323200 |
| 2021-11-24 | 69.99 | $70.23 | 170600 |
| 2021-11-23 | 69.89 | $69.84 | 165400 |
| 2021-11-22 | 69.86 | $69.39 | 257239 |
| 2021-11-19 | 69.91 | $69.94 | 527829 |
| 2021-11-18 | 69.86 | $68.87 | 225500 |
| 2021-11-17 | 70.02 | $68.86 | 269700 |
| 2021-11-16 | 70.20 | $69.38 | 234720 |
| 2021-11-15 | 70.30 | $71.28 | 322600 |
| 2021-11-12 | 70.02 | $69.57 | 238003 |
| 2021-11-11 | 70.04 | $70.21 | 208625 |
| 2021-11-10 | 69.93 | $70.76 | 449136 |
| 2021-11-09 | 69.68 | $67.99 | 618916 |
| 2021-11-08 | 69.97 | $68.87 | 395195 |
| 2021-11-05 | 70.12 | $71.16 | 326700 |
| 2021-11-04 | 69.81 | $70.78 | 401100 |
| 2021-11-03 | 69.52 | $71.52 | 609608 |
| 2021-11-02 | 69.03 | $70.10 | 483300 |
| 2021-11-01 | 68.75 | $69.84 | 397000 |
| 2021-10-29 | 68.48 | $69.25 | 635947 |
| 2021-10-28 | 68.29 | $68.75 | 292027 |
| 2021-10-27 | 68.18 | $68.60 | 526498 |
| 2021-10-26 | 68.08 | $69.16 | 287200 |
| 2021-10-25 | 67.84 | $69.42 | 646100 |
| 2021-10-22 | 67.51 | $69.18 | 363249 |
| 2021-10-21 | 67.18 | $68.29 | 644104 |
| 2021-10-20 | 66.99 | $67.35 | 555426 |
| 2021-10-19 | 66.96 | $68.31 | 689927 |
| 2021-10-18 | 66.74 | $69.22 | 1.1M |
| 2021-10-15 | 66.28 | $68.77 | 1.4M |
| 2021-10-14 | 65.86 | $69.49 | 2.5M |
| 2021-10-13 | 65.22 | $64.92 | 634424 |
| 2021-10-12 | 65.45 | $63.43 | 438500 |
| 2021-10-11 | 66.03 | $64.18 | 526200 |
| 2021-10-08 | 66.56 | $64.34 | 404404 |
| 2021-10-07 | 67.15 | $66.10 | 898200 |
| 2021-10-06 | 67.47 | $68.00 | 922300 |
| 2021-10-05 | 67.44 | $70.42 | 2.5M |
| 2021-10-04 | 66.90 | $66.07 | 1.2M |
| 2021-10-01 | 67.20 | $67.74 | 351019 |
| 2021-09-30 | 67.20 | $66.88 | 386810 |
| 2021-09-29 | 67.38 | $67.93 | 301627 |
| 2021-09-28 | 67.39 | $66.70 | 342712 |
| 2021-09-27 | 67.65 | $67.60 | 318611 |
| 2021-09-24 | 67.78 | $67.43 | 334900 |
| 2021-09-23 | 67.96 | $67.55 | 342947 |
| 2021-09-22 | 68.16 | $67.35 | 333616 |
| 2021-09-21 | 68.43 | $66.63 | 370507 |
| 2021-09-20 | 68.91 | $66.94 | 803821 |
| 2021-09-17 | 69.40 | $68.02 | 1.1M |
| 2021-09-16 | 69.74 | $68.77 | 267300 |
| 2021-09-15 | 69.99 | $69.02 | 315131 |
| 2021-09-14 | 70.22 | $69.40 | 508843 |
| 2021-09-13 | 70.41 | $69.34 | 441300 |
| 2021-09-10 | 70.64 | $68.70 | 396217 |
| 2021-09-09 | 71.04 | $70.45 | 449200 |
| 2021-09-08 | 71.14 | $71.77 | 455740 |
| 2021-09-07 | 70.98 | $70.57 | 402745 |
| 2021-09-03 | 71.04 | $71.61 | 361000 |
| 2021-09-02 | 70.89 | $71.92 | 369700 |
| 2021-09-01 | 70.65 | $71.71 | 363300 |
| 2021-08-31 | 70.42 | $70.31 | 507700 |
| 2021-08-30 | 70.44 | $70.04 | 451800 |
| 2021-08-27 | 70.52 | $69.20 | 448200 |
| 2021-08-26 | 70.80 | $68.16 | 438906 |
| 2021-08-25 | 71.33 | $69.16 | 485900 |
| 2021-08-24 | 71.74 | $69.22 | 683425 |
| 2021-08-23 | 72.20 | $70.76 | 492837 |
| 2021-08-20 | 72.40 | $72.13 | 453800 |
| 2021-08-19 | 72.34 | $71.85 | 338900 |
| 2021-08-18 | 72.32 | $71.50 | 289300 |
| 2021-08-17 | 72.37 | $72.63 | 291600 |
| 2021-08-16 | 72.18 | $72.17 | 290425 |
| 2021-08-13 | 72.05 | $71.48 | 223146 |
| 2021-08-12 | 72.04 | $71.57 | 239000 |
| 2021-08-11 | 72.00 | $71.83 | 326800 |
| 2021-08-10 | 71.90 | $70.65 | 311600 |
| 2021-08-09 | 72.01 | $71.14 | 373500 |
| 2021-08-06 | 72.04 | $72.10 | 313512 |
| 2021-08-05 | 71.86 | $72.03 | 323620 |
| 2021-08-04 | 71.65 | $71.98 | 640700 |
| 2021-08-03 | 71.42 | $72.92 | 425407 |
| 2021-08-02 | 70.94 | $71.04 | 265100 |
| 2021-07-30 | 70.77 | $69.93 | 290023 |
| 2021-07-29 | 70.80 | $70.53 | 263400 |
| 2021-07-28 | 70.70 | $70.43 | 343400 |
| 2021-07-27 | 70.60 | $71.17 | 269949 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
93.29
2026-07-24
Close Price
$93.07
Vol: 326250
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
54.42
Average
73.20
Maximum
94.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 93.29 | $93.07 | 326250 |
| 2026-07-23 | 93.10 | $93.01 | 562310 |
| 2026-07-22 | 92.86 | $92.86 | 518806 |
| 2026-07-21 | 92.61 | $92.22 | 452233 |
| 2026-07-20 | 92.48 | $91.73 | 435500 |
| 2026-07-17 | 92.46 | $92.06 | 555021 |
| 2026-07-16 | 92.32 | $92.95 | 360820 |
| 2026-07-15 | 91.84 | $91.25 | 334300 |
| 2026-07-14 | 91.77 | $92.38 | 610810 |
| 2026-07-13 | 91.31 | $91.82 | 391440 |
| 2026-07-10 | 90.92 | $91.18 | 297400 |
| 2026-07-09 | 90.63 | $91.16 | 446526 |
| 2026-07-08 | 90.27 | $91.09 | 421800 |
| 2026-07-07 | 89.84 | $91.09 | 462723 |
| 2026-07-06 | 89.31 | $88.66 | 505300 |
| 2026-07-02 | 89.43 | $89.81 | 577200 |
| 2026-07-01 | 89.20 | $88.51 | 558909 |
| 2026-06-30 | 89.33 | $88.68 | 765239 |
| 2026-06-29 | 89.43 | $89.63 | 745600 |
| 2026-06-26 | 89.24 | $90.93 | 2.6M |
| 2026-06-25 | 88.60 | $89.05 | 595838 |
| 2026-06-24 | 88.40 | $88.77 | 611669 |
| 2026-06-23 | 88.25 | $89.05 | 500100 |
| 2026-06-22 | 87.98 | $88.55 | 704926 |
| 2026-06-18 | 87.81 | $88.48 | 1.1M |
| 2026-06-17 | 87.63 | $87.10 | 560100 |
| 2026-06-16 | 87.85 | $88.07 | 465108 |
| 2026-06-15 | 87.81 | $88.42 | 378442 |
| 2026-06-12 | 87.67 | $89.01 | 403200 |
| 2026-06-11 | 87.31 | $88.02 | 451604 |
| 2026-06-10 | 87.19 | $88.78 | 490729 |
| 2026-06-09 | 86.82 | $88.02 | 855400 |
| 2026-06-08 | 86.62 | $88.40 | 519500 |
| 2026-06-05 | 86.28 | $88.72 | 427458 |
| 2026-06-04 | 85.78 | $87.17 | 375220 |
| 2026-06-03 | 85.68 | $85.73 | 494409 |
| 2026-06-02 | 86.05 | $86.04 | 657200 |
| 2026-06-01 | 86.42 | $84.49 | 468717 |
| 2026-05-29 | 87.38 | $86.21 | 620201 |
| 2026-05-28 | 88.03 | $86.73 | 369900 |
| 2026-05-27 | 88.67 | $88.64 | 401431 |
| 2026-05-26 | 88.85 | $89.20 | 416200 |
| 2026-05-22 | 88.91 | $89.91 | 368600 |
| 2026-05-21 | 88.77 | $88.89 | 461300 |
| 2026-05-20 | 88.93 | $89.66 | 422614 |
| 2026-05-19 | 88.89 | $89.04 | 432507 |
| 2026-05-18 | 89.06 | $88.94 | 416800 |
| 2026-05-15 | 89.30 | $87.70 | 414300 |
| 2026-05-14 | 89.99 | $89.54 | 480900 |
| 2026-05-13 | 90.26 | $88.72 | 432942 |
| 2026-05-12 | 90.85 | $89.87 | 394200 |
| 2026-05-11 | 91.20 | $89.13 | 501100 |
| 2026-05-08 | 91.86 | $89.95 | 389900 |
| 2026-05-07 | 92.40 | $90.76 | 588828 |
| 2026-05-06 | 92.79 | $90.82 | 783600 |
| 2026-05-05 | 93.22 | $93.67 | 586200 |
| 2026-05-04 | 92.82 | $93.07 | 472000 |
| 2026-05-01 | 92.51 | $93.20 | 433826 |
| 2026-04-30 | 92.08 | $94.05 | 702100 |
| 2026-04-29 | 91.26 | $91.90 | 479200 |
| 2026-04-28 | 90.94 | $91.71 | 520732 |
| 2026-04-27 | 90.59 | $90.34 | 509839 |
| 2026-04-24 | 90.58 | $90.46 | 480611 |
| 2026-04-23 | 90.54 | $90.51 | 526900 |
| 2026-04-22 | 90.45 | $88.40 | 286213 |
| 2026-04-21 | 91.00 | $88.71 | 363903 |
| 2026-04-20 | 91.56 | $89.89 | 362900 |
| 2026-04-17 | 91.85 | $90.99 | 427201 |
| 2026-04-16 | 91.83 | $91.36 | 517621 |
| 2026-04-15 | 91.67 | $91.04 | 405800 |
| 2026-04-14 | 91.54 | $91.38 | 394048 |
| 2026-04-13 | 91.26 | $91.39 | 356700 |
| 2026-04-10 | 90.89 | $93.18 | 519212 |
| 2026-04-09 | 89.84 | $92.27 | 523800 |
| 2026-04-08 | 88.84 | $90.92 | 536704 |
| 2026-04-07 | 88.04 | $88.98 | 476506 |
| 2026-04-06 | 87.67 | $89.06 | 360845 |
| 2026-04-02 | 87.18 | $89.24 | 370826 |
| 2026-04-01 | 86.53 | $87.51 | 390200 |
| 2026-03-31 | 86.29 | $86.90 | 502838 |
| 2026-03-30 | 86.20 | $87.31 | 487400 |
| 2026-03-27 | 85.96 | $86.71 | 461800 |
| 2026-03-26 | 85.86 | $86.57 | 387105 |
| 2026-03-25 | 85.79 | $85.82 | 361941 |
| 2026-03-24 | 85.96 | $86.35 | 516800 |
| 2026-03-23 | 86.00 | $85.83 | 657200 |
| 2026-03-20 | 86.22 | $83.58 | 1.3M |
| 2026-03-19 | 87.20 | $86.22 | 421900 |
| 2026-03-18 | 87.57 | $86.28 | 590500 |
| 2026-03-17 | 87.99 | $87.37 | 450200 |
| 2026-03-16 | 88.16 | $88.28 | 421049 |
| 2026-03-13 | 88.06 | $88.01 | 409809 |
| 2026-03-12 | 88.02 | $87.32 | 342700 |
| 2026-03-11 | 88.18 | $86.88 | 423900 |
| 2026-03-10 | 88.50 | $87.01 | 485031 |
| 2026-03-09 | 88.84 | $87.71 | 601207 |
| 2026-03-06 | 89.01 | $87.62 | 576147 |
| 2026-03-05 | 89.23 | $87.71 | 544200 |
| 2026-03-04 | 89.44 | $89.60 | 776846 |
| 2026-03-03 | 89.08 | $88.90 | 511000 |
| 2026-03-02 | 88.83 | $88.50 | 660836 |
| 2026-02-27 | 88.63 | $88.17 | 743841 |
| 2026-02-26 | 88.47 | $88.41 | 874304 |
| 2026-02-25 | 88.17 | $87.07 | 1.1M |
| 2026-02-24 | 88.21 | $88.00 | 503619 |
| 2026-02-23 | 87.93 | $88.13 | 427435 |
| 2026-02-20 | 87.53 | $87.60 | 435200 |
| 2026-02-19 | 87.18 | $87.24 | 571400 |
| 2026-02-18 | 86.84 | $86.64 | 621129 |
| 2026-02-17 | 86.59 | $88.24 | 983614 |
| 2026-02-13 | 85.76 | $87.98 | 755198 |
| 2026-02-12 | 84.82 | $87.11 | 1.0M |
| 2026-02-11 | 83.92 | $85.97 | 3.2M |
| 2026-02-10 | 83.19 | $83.50 | 654400 |
| 2026-02-09 | 83.08 | $82.87 | 602600 |
| 2026-02-06 | 83.13 | $83.26 | 2.2M |
| 2026-02-05 | 83.08 | $82.99 | 1.4M |
| 2026-02-04 | 83.09 | $82.63 | 506300 |
| 2026-02-03 | 83.21 | $82.94 | 947700 |
| 2026-02-02 | 83.26 | $82.08 | 1.2M |
| 2026-01-30 | 83.58 | $82.82 | 708116 |
| 2026-01-29 | 83.74 | $82.64 | 718600 |
| 2026-01-28 | 83.97 | $81.94 | 462013 |
| 2026-01-27 | 84.46 | $83.86 | 946600 |
| 2026-01-26 | 84.43 | $83.46 | 350630 |
| 2026-01-23 | 84.51 | $83.02 | 305100 |
| 2026-01-22 | 84.73 | $83.90 | 465400 |
| 2026-01-21 | 84.69 | $84.58 | 627848 |
| 2026-01-20 | 84.40 | $84.82 | 562452 |
| 2026-01-16 | 83.96 | $86.27 | 704804 |
| 2026-01-15 | 82.94 | $85.90 | 962201 |
| 2026-01-14 | 81.80 | $83.53 | 554100 |
| 2026-01-13 | 81.16 | $81.96 | 575400 |
| 2026-01-12 | 80.86 | $81.60 | 351630 |
| 2026-01-09 | 80.62 | $81.14 | 287300 |
| 2026-01-08 | 80.47 | $80.85 | 300400 |
| 2026-01-07 | 80.38 | $80.46 | 438326 |
| 2026-01-06 | 80.39 | $80.98 | 390200 |
| 2026-01-05 | 80.25 | $79.52 | 399932 |
| 2026-01-02 | 80.54 | $80.15 | 226800 |
| 2025-12-31 | 80.69 | $80.02 | 311700 |
| 2025-12-30 | 80.92 | $80.66 | 290129 |
| 2025-12-29 | 81.00 | $81.07 | 225500 |
| 2025-12-26 | 80.96 | $80.76 | 116106 |
| 2025-12-24 | 81.01 | $81.19 | 118200 |
| 2025-12-23 | 80.93 | $80.86 | 284944 |
| 2025-12-22 | 80.94 | $80.43 | 238339 |
| 2025-12-19 | 81.08 | $80.63 | 953731 |
| 2025-12-18 | 81.18 | $81.95 | 717800 |
| 2025-12-17 | 80.89 | $81.59 | 761807 |
| 2025-12-16 | 80.65 | $81.64 | 643402 |
| 2025-12-15 | 80.33 | $81.73 | 520501 |
| 2025-12-12 | 79.92 | $80.08 | 495435 |
| 2025-12-11 | 79.94 | $80.00 | 392500 |
| 2025-12-10 | 80.00 | $79.81 | 378700 |
| 2025-12-09 | 80.13 | $80.00 | 367911 |
| 2025-12-08 | 80.24 | $79.92 | 407500 |
| 2025-12-05 | 80.40 | $79.08 | 343700 |
| 2025-12-04 | 80.85 | $79.02 | 315800 |
| 2025-12-03 | 81.43 | $79.90 | 296800 |
| 2025-12-02 | 81.84 | $80.71 | 393100 |
| 2025-12-01 | 82.08 | $82.58 | 436100 |
| 2025-11-28 | 81.76 | $83.05 | 196000 |
| 2025-11-26 | 81.22 | $82.41 | 266839 |
| 2025-11-25 | 80.76 | $82.02 | 307100 |
| 2025-11-24 | 80.31 | $80.44 | 343944 |
| 2025-11-21 | 80.26 | $80.44 | 377015 |
| 2025-11-20 | 80.21 | $80.37 | 281544 |
| 2025-11-19 | 80.15 | $79.03 | 241100 |
| 2025-11-18 | 80.51 | $79.49 | 321913 |
| 2025-11-17 | 80.80 | $79.63 | 354400 |
| 2025-11-14 | 81.11 | $81.30 | 395408 |
| 2025-11-13 | 80.94 | $81.43 | 358100 |
| 2025-11-12 | 80.68 | $81.67 | 337110 |
| 2025-11-11 | 80.29 | $80.97 | 229927 |
| 2025-11-10 | 80.03 | $79.22 | 269700 |
| 2025-11-07 | 80.25 | $79.84 | 581500 |
| 2025-11-06 | 80.33 | $78.83 | 667300 |
| 2025-11-05 | 80.74 | $78.99 | 645500 |
| 2025-11-04 | 81.18 | $82.34 | 614417 |
| 2025-11-03 | 80.64 | $80.97 | 506406 |
| 2025-10-31 | 80.41 | $79.50 | 380100 |
| 2025-10-30 | 80.58 | $79.87 | 255748 |
| 2025-10-29 | 80.66 | $79.95 | 303604 |
| 2025-10-28 | 80.72 | $80.57 | 233421 |
| 2025-10-27 | 80.59 | $81.02 | 188447 |
| 2025-10-24 | 80.27 | $81.99 | 346037 |
| 2025-10-23 | 79.57 | $81.01 | 313436 |
| 2025-10-22 | 79.01 | $80.12 | 356234 |
| 2025-10-21 | 78.61 | $79.42 | 263437 |
| 2025-10-20 | 78.35 | $79.36 | 256900 |
| 2025-10-17 | 78.04 | $78.40 | 261642 |
| 2025-10-16 | 77.98 | $77.53 | 305800 |
| 2025-10-15 | 78.18 | $78.35 | 285100 |
| 2025-10-14 | 78.17 | $77.79 | 261434 |
| 2025-10-13 | 78.34 | $77.23 | 302818 |
| 2025-10-10 | 78.72 | $78.65 | 485627 |
| 2025-10-09 | 78.74 | $79.33 | 290818 |
| 2025-10-08 | 78.54 | $79.40 | 251513 |
| 2025-10-07 | 78.27 | $78.72 | 298000 |
| 2025-10-06 | 78.17 | $78.18 | 367500 |
| 2025-10-03 | 78.21 | $78.39 | 312408 |
| 2025-10-02 | 78.20 | $78.22 | 611512 |
| 2025-10-01 | 78.24 | $77.89 | 333728 |
| 2025-09-30 | 78.40 | $78.34 | 372100 |
| 2025-09-29 | 78.45 | $78.03 | 436035 |
| 2025-09-26 | 78.61 | $78.13 | 674343 |
| 2025-09-25 | 78.78 | $77.98 | 529113 |
| 2025-09-24 | 79.02 | $79.33 | 334500 |
| 2025-09-23 | 78.89 | $79.40 | 341449 |
| 2025-09-22 | 78.71 | $78.51 | 309100 |
| 2025-09-19 | 78.77 | $78.40 | 1.1M |
| 2025-09-18 | 78.87 | $79.00 | 363000 |
| 2025-09-17 | 78.79 | $79.11 | 537700 |
| 2025-09-16 | 78.67 | $78.47 | 304109 |
| 2025-09-15 | 78.72 | $79.60 | 362700 |
| 2025-09-12 | 78.41 | $78.54 | 369500 |
| 2025-09-11 | 78.38 | $79.10 | 348926 |
| 2025-09-10 | 78.16 | $78.76 | 444334 |
| 2025-09-09 | 78.00 | $77.11 | 465600 |
| 2025-09-08 | 78.32 | $77.48 | 395219 |
| 2025-09-05 | 78.60 | $78.60 | 313043 |
| 2025-09-04 | 78.59 | $79.04 | 317200 |
| 2025-09-03 | 78.42 | $79.33 | 379200 |
| 2025-09-02 | 78.13 | $78.88 | 419300 |
| 2025-08-29 | 77.92 | $79.88 | 459000 |
| 2025-08-28 | 77.34 | $77.84 | 308939 |
| 2025-08-27 | 77.29 | $78.21 | 355845 |
| 2025-08-26 | 77.11 | $77.51 | 385100 |
| 2025-08-25 | 77.12 | $76.67 | 187305 |
| 2025-08-22 | 77.40 | $78.22 | 391500 |
| 2025-08-21 | 77.27 | $76.57 | 275200 |
| 2025-08-20 | 77.62 | $76.39 | 330100 |
| 2025-08-19 | 78.12 | $76.62 | 404600 |
| 2025-08-18 | 78.65 | $76.94 | 324936 |
| 2025-08-15 | 79.19 | $77.49 | 564619 |
| 2025-08-14 | 79.67 | $79.47 | 298605 |
| 2025-08-13 | 79.61 | $79.93 | 314446 |
| 2025-08-12 | 79.39 | $79.72 | 269573 |
| 2025-08-11 | 79.16 | $79.00 | 290900 |
| 2025-08-08 | 79.10 | $78.43 | 333038 |
| 2025-08-07 | 79.20 | $78.66 | 302700 |
| 2025-08-06 | 79.23 | $78.22 | 574700 |
| 2025-08-05 | 79.40 | $79.56 | 614299 |
| 2025-08-04 | 79.15 | $79.69 | 570800 |
| 2025-08-01 | 78.80 | $77.85 | 423500 |
| 2025-07-31 | 78.93 | $78.14 | 334018 |
| 2025-07-30 | 78.98 | $78.25 | 342500 |
| 2025-07-29 | 78.99 | $78.02 | 298400 |
| 2025-07-28 | 79.06 | $77.73 | 345900 |
| 2025-07-25 | 79.20 | $78.42 | 224800 |
| 2025-07-24 | 79.14 | $78.37 | 308000 |
| 2025-07-23 | 79.05 | $78.81 | 334617 |
| 2025-07-22 | 78.77 | $79.50 | 405900 |
| 2025-07-21 | 78.19 | $78.79 | 346523 |
| 2025-07-18 | 77.69 | $77.98 | 486922 |
| 2025-07-17 | 77.30 | $76.97 | 558442 |
| 2025-07-16 | 77.13 | $77.00 | 419228 |
| 2025-07-15 | 76.89 | $76.68 | 491658 |
| 2025-07-14 | 76.68 | $77.58 | 320200 |
| 2025-07-11 | 76.12 | $77.04 | 520743 |
| 2025-07-10 | 75.59 | $76.53 | 475300 |
| 2025-07-09 | 75.08 | $76.12 | 640400 |
| 2025-07-08 | 74.59 | $74.71 | 724200 |
| 2025-07-07 | 74.42 | $72.88 | 383509 |
| 2025-07-03 | 74.78 | $73.90 | 275200 |
| 2025-07-02 | 74.89 | $73.75 | 486500 |
| 2025-07-01 | 75.05 | $75.22 | 639500 |
| 2025-06-30 | 74.77 | $74.39 | 564350 |
| 2025-06-27 | 74.67 | $74.15 | 1.3M |
| 2025-06-26 | 74.62 | $74.40 | 308149 |
| 2025-06-25 | 74.45 | $73.80 | 731000 |
| 2025-06-24 | 74.42 | $75.11 | 506800 |
| 2025-06-23 | 73.95 | $75.12 | 480300 |
| 2025-06-20 | 73.37 | $73.86 | 1.2M |
| 2025-06-18 | 73.04 | $73.93 | 652000 |
| 2025-06-17 | 72.61 | $73.77 | 637222 |
| 2025-06-16 | 72.13 | $72.33 | 425208 |
| 2025-06-13 | 72.00 | $71.62 | 272100 |
| 2025-06-12 | 72.06 | $72.61 | 258532 |
| 2025-06-11 | 71.82 | $71.72 | 305500 |
| 2025-06-10 | 71.80 | $72.37 | 456000 |
| 2025-06-09 | 71.57 | $71.27 | 322421 |
| 2025-06-06 | 71.64 | $71.09 | 380600 |
| 2025-06-05 | 71.78 | $71.48 | 292847 |
| 2025-06-04 | 71.82 | $71.97 | 448047 |
| 2025-06-03 | 71.72 | $73.68 | 562601 |
| 2025-06-02 | 71.06 | $71.64 | 337531 |
| 2025-05-30 | 70.90 | $71.83 | 434000 |
| 2025-05-29 | 70.64 | $71.90 | 276800 |
| 2025-05-28 | 70.32 | $71.00 | 391836 |
| 2025-05-27 | 70.22 | $72.40 | 583000 |
| 2025-05-23 | 69.67 | $70.81 | 324406 |
| 2025-05-22 | 69.51 | $69.10 | 491000 |
| 2025-05-21 | 69.88 | $69.06 | 431408 |
| 2025-05-20 | 70.35 | $71.06 | 527400 |
| 2025-05-19 | 70.31 | $71.35 | 657134 |
| 2025-05-16 | 70.19 | $69.02 | 587922 |
| 2025-05-15 | 70.78 | $69.18 | 412813 |
| 2025-05-14 | 71.48 | $68.08 | 563508 |
| 2025-05-13 | 72.68 | $68.10 | 530600 |
| 2025-05-12 | 74.13 | $69.80 | 845800 |
| 2025-05-09 | 75.35 | $75.68 | 383900 |
| 2025-05-08 | 74.97 | $75.95 | 640500 |
| 2025-05-07 | 74.39 | $76.44 | 602011 |
| 2025-05-06 | 73.53 | $73.69 | 358400 |
| 2025-05-05 | 73.34 | $73.04 | 331700 |
| 2025-05-02 | 73.30 | $74.06 | 296700 |
| 2025-05-01 | 72.93 | $73.30 | 393900 |
| 2025-04-30 | 72.71 | $72.21 | 417407 |
| 2025-04-29 | 72.78 | $72.87 | 275100 |
| 2025-04-28 | 72.66 | $72.75 | 230436 |
| 2025-04-25 | 72.55 | $72.54 | 213141 |
| 2025-04-24 | 72.47 | $73.22 | 316223 |
| 2025-04-23 | 72.16 | $72.59 | 367400 |
| 2025-04-22 | 71.98 | $73.09 | 300407 |
| 2025-04-21 | 71.61 | $72.13 | 213023 |
| 2025-04-17 | 71.46 | $73.61 | 247600 |
| 2025-04-16 | 70.82 | $73.26 | 317900 |
| 2025-04-15 | 70.16 | $72.82 | 318211 |
| 2025-04-14 | 69.52 | $72.08 | 283600 |
| 2025-04-11 | 68.98 | $71.09 | 487800 |
| 2025-04-10 | 68.68 | $69.52 | 460500 |
| 2025-04-09 | 68.83 | $70.18 | 674300 |
| 2025-04-08 | 68.83 | $67.11 | 666100 |
| 2025-04-07 | 69.85 | $66.91 | 948200 |
| 2025-04-04 | 71.17 | $68.90 | 797408 |
| 2025-04-03 | 72.17 | $72.25 | 538925 |
| 2025-04-02 | 72.35 | $73.17 | 425000 |
| 2025-04-01 | 72.28 | $71.92 | 629619 |
| 2025-03-31 | 72.62 | $71.80 | 608900 |
| 2025-03-28 | 73.08 | $72.97 | 424020 |
| 2025-03-27 | 73.28 | $72.07 | 391439 |
| 2025-03-26 | 73.82 | $72.11 | 388200 |
| 2025-03-25 | 74.47 | $72.95 | 671400 |
| 2025-03-24 | 74.99 | $75.21 | 766740 |
| 2025-03-21 | 74.92 | $75.13 | 825335 |
| 2025-03-20 | 74.86 | $76.05 | 206413 |
| 2025-03-19 | 74.50 | $76.26 | 290100 |
| 2025-03-18 | 73.99 | $75.29 | 290000 |
| 2025-03-17 | 73.69 | $76.20 | 405710 |
| 2025-03-14 | 73.04 | $74.92 | 408400 |
| 2025-03-13 | 72.66 | $73.47 | 420301 |
| 2025-03-12 | 72.68 | $73.07 | 616827 |
| 2025-03-11 | 72.85 | $71.87 | 435535 |
| 2025-03-10 | 73.46 | $72.79 | 582026 |
| 2025-03-07 | 73.91 | $72.64 | 475510 |
| 2025-03-06 | 74.53 | $72.81 | 273511 |
| 2025-03-05 | 75.23 | $74.05 | 274500 |
| 2025-03-04 | 75.70 | $74.03 | 311820 |
| 2025-03-03 | 76.27 | $75.82 | 356832 |
| 2025-02-28 | 76.40 | $75.05 | 459231 |
| 2025-02-27 | 76.80 | $73.71 | 494140 |
| 2025-02-26 | 77.70 | $75.36 | 495143 |
| 2025-02-25 | 78.25 | $77.28 | 505500 |
| 2025-02-24 | 78.29 | $77.17 | 321208 |
| 2025-02-21 | 78.36 | $76.89 | 522748 |
| 2025-02-20 | 78.51 | $77.07 | 385718 |
| 2025-02-19 | 78.60 | $77.63 | 207015 |
| 2025-02-18 | 78.51 | $77.95 | 255400 |
| 2025-02-14 | 78.26 | $77.53 | 229104 |
| 2025-02-13 | 78.07 | $78.18 | 262100 |
| 2025-02-12 | 77.59 | $77.42 | 382156 |
| 2025-02-11 | 77.22 | $77.18 | 278400 |
| 2025-02-10 | 76.82 | $76.38 | 264945 |
| 2025-02-07 | 76.55 | $75.97 | 271000 |
| 2025-02-06 | 76.33 | $76.13 | 315100 |
| 2025-02-05 | 75.99 | $76.62 | 237600 |
| 2025-02-04 | 75.39 | $75.91 | 332924 |
| 2025-02-03 | 74.85 | $75.41 | 320300 |
| 2025-01-31 | 74.34 | $74.68 | 1.0M |
| 2025-01-30 | 73.93 | $74.97 | 295647 |
| 2025-01-29 | 73.32 | $73.00 | 297452 |
| 2025-01-28 | 73.19 | $73.87 | 343900 |
| 2025-01-27 | 72.74 | $74.56 | 438746 |
| 2025-01-24 | 71.97 | $73.67 | 405400 |
| 2025-01-23 | 71.31 | $71.10 | 392845 |
| 2025-01-22 | 71.31 | $72.19 | 353700 |
| 2025-01-21 | 70.97 | $73.66 | 406339 |
| 2025-01-17 | 70.10 | $72.27 | 455848 |
| 2025-01-16 | 69.48 | $71.49 | 412500 |
| 2025-01-15 | 68.99 | $69.83 | 252100 |
| 2025-01-14 | 68.94 | $69.84 | 350600 |
| 2025-01-13 | 68.89 | $69.36 | 256900 |
| 2025-01-10 | 69.01 | $68.42 | 288401 |
| 2025-01-08 | 69.47 | $70.34 | 219743 |
| 2025-01-07 | 69.44 | $70.76 | 297700 |
| 2025-01-06 | 69.30 | $70.20 | 338400 |
| 2025-01-03 | 69.33 | $71.34 | 345614 |
| 2025-01-02 | 69.03 | $70.31 | 320227 |
| 2024-12-31 | 69.03 | $70.71 | 339214 |
| 2024-12-30 | 68.92 | $70.23 | 301800 |
| 2024-12-27 | 68.99 | $70.35 | 258000 |
| 2024-12-26 | 69.06 | $70.41 | 190338 |
| 2024-12-24 | 69.17 | $70.52 | 110700 |
| 2024-12-23 | 69.30 | $69.55 | 312100 |
| 2024-12-20 | 69.81 | $69.65 | 882100 |
| 2024-12-19 | 70.44 | $69.57 | 457200 |
| 2024-12-18 | 71.27 | $67.87 | 309719 |
| 2024-12-17 | 72.84 | $70.83 | 431600 |
| 2024-12-16 | 73.85 | $72.20 | 368900 |
| 2024-12-13 | 74.66 | $72.85 | 277100 |
| 2024-12-12 | 75.46 | $74.18 | 181100 |
| 2024-12-11 | 76.01 | $75.14 | 400600 |
| 2024-12-10 | 76.39 | $74.78 | 274131 |
| 2024-12-09 | 76.97 | $75.13 | 237010 |
| 2024-12-06 | 77.55 | $75.63 | 317313 |
| 2024-12-05 | 78.10 | $76.48 | 243400 |
| 2024-12-04 | 78.48 | $77.04 | 302140 |
| 2024-12-03 | 78.76 | $78.00 | 248401 |
| 2024-12-02 | 78.78 | $78.16 | 305909 |
| 2024-11-29 | 78.73 | $78.16 | 364023 |
| 2024-11-27 | 78.65 | $78.30 | 294000 |
| 2024-11-26 | 78.48 | $78.07 | 313411 |
| 2024-11-25 | 78.33 | $79.16 | 531207 |
| 2024-11-22 | 77.78 | $77.51 | 347409 |
| 2024-11-21 | 77.61 | $77.47 | 352838 |
| 2024-11-20 | 77.40 | $76.26 | 544614 |
| 2024-11-19 | 77.51 | $79.11 | 307300 |
| 2024-11-18 | 76.72 | $77.43 | 190200 |
| 2024-11-15 | 76.27 | $76.49 | 276100 |
| 2024-11-14 | 76.00 | $76.28 | 254115 |
| 2024-11-13 | 75.73 | $76.64 | 224600 |
| 2024-11-12 | 75.28 | $77.62 | 315200 |
| 2024-11-11 | 74.41 | $77.10 | 277100 |
| 2024-11-08 | 73.51 | $75.01 | 265000 |
| 2024-11-07 | 73.07 | $73.38 | 345600 |
| 2024-11-06 | 73.06 | $73.65 | 635741 |
| 2024-11-05 | 72.97 | $73.63 | 316814 |
| 2024-11-04 | 72.87 | $71.84 | 232300 |
| 2024-11-01 | 73.32 | $72.05 | 189532 |
| 2024-10-31 | 73.81 | $73.25 | 242600 |
| 2024-10-30 | 74.02 | $73.59 | 299200 |
| 2024-10-29 | 74.17 | $73.10 | 431300 |
| 2024-10-28 | 74.51 | $74.70 | 176417 |
| 2024-10-25 | 74.41 | $73.56 | 143300 |
| 2024-10-24 | 74.65 | $74.37 | 177440 |
| 2024-10-23 | 74.67 | $74.30 | 234536 |
| 2024-10-22 | 74.72 | $74.05 | 260506 |
| 2024-10-21 | 74.84 | $73.65 | 297313 |
| 2024-10-18 | 75.11 | $74.52 | 313200 |
| 2024-10-17 | 75.16 | $74.96 | 236100 |
| 2024-10-16 | 75.06 | $76.59 | 343200 |
| 2024-10-15 | 74.41 | $75.10 | 266514 |
| 2024-10-14 | 74.09 | $74.42 | 232847 |
| 2024-10-11 | 73.90 | $74.33 | 117200 |
| 2024-10-10 | 73.69 | $72.83 | 199400 |
| 2024-10-09 | 73.91 | $72.77 | 183400 |
| 2024-10-08 | 74.19 | $73.85 | 231100 |
| 2024-10-07 | 74.17 | $73.80 | 257827 |
| 2024-10-04 | 74.16 | $73.83 | 276623 |
| 2024-10-03 | 74.12 | $72.69 | 162400 |
| 2024-10-02 | 74.43 | $73.45 | 172800 |
| 2024-10-01 | 74.55 | $73.57 | 284800 |
| 2024-09-30 | 74.64 | $73.76 | 315300 |
| 2024-09-27 | 74.67 | $74.52 | 317403 |
| 2024-09-26 | 74.45 | $73.78 | 189125 |
| 2024-09-25 | 74.41 | $75.02 | 268300 |
| 2024-09-24 | 73.94 | $73.87 | 278100 |
| 2024-09-23 | 73.72 | $74.68 | 366100 |
| 2024-09-20 | 73.18 | $73.94 | 779018 |
| 2024-09-19 | 72.74 | $74.24 | 441419 |
| 2024-09-18 | 72.11 | $73.41 | 366300 |
| 2024-09-17 | 71.59 | $73.76 | 213300 |
| 2024-09-16 | 70.85 | $73.04 | 352100 |
| 2024-09-13 | 70.18 | $72.27 | 385800 |
| 2024-09-12 | 69.62 | $69.91 | 232313 |
| 2024-09-11 | 69.69 | $69.59 | 339310 |
| 2024-09-10 | 69.89 | $70.56 | 289800 |
| 2024-09-09 | 69.84 | $68.16 | 359600 |
| 2024-09-06 | 70.55 | $68.49 | 378600 |
| 2024-09-05 | 71.32 | $70.11 | 345200 |
| 2024-09-04 | 71.75 | $71.16 | 362500 |
| 2024-09-03 | 71.94 | $71.82 | 298811 |
| 2024-08-30 | 71.97 | $72.72 | 354724 |
| 2024-08-29 | 71.71 | $71.66 | 205200 |
| 2024-08-28 | 71.75 | $71.68 | 414200 |
| 2024-08-27 | 71.78 | $72.43 | 560300 |
| 2024-08-26 | 71.59 | $72.81 | 371800 |
| 2024-08-23 | 71.24 | $71.76 | 308936 |
| 2024-08-22 | 71.15 | $71.39 | 264700 |
| 2024-08-21 | 71.17 | $71.65 | 316331 |
| 2024-08-20 | 71.12 | $71.64 | 310743 |
| 2024-08-19 | 71.07 | $71.53 | 229507 |
| 2024-08-16 | 71.05 | $71.25 | 360427 |
| 2024-08-15 | 71.13 | $70.58 | 386745 |
| 2024-08-14 | 71.44 | $71.94 | 178535 |
| 2024-08-13 | 71.41 | $71.87 | 334200 |
| 2024-08-12 | 71.40 | $70.90 | 170333 |
| 2024-08-09 | 71.70 | $71.47 | 254104 |
| 2024-08-08 | 71.90 | $71.23 | 275900 |
| 2024-08-07 | 72.23 | $70.72 | 346403 |
| 2024-08-06 | 72.80 | $69.92 | 1.0M |
| 2024-08-05 | 73.75 | $71.46 | 476400 |
| 2024-08-02 | 74.41 | $74.02 | 416700 |
| 2024-08-01 | 74.40 | $73.80 | 458100 |
| 2024-07-31 | 74.45 | $74.16 | 415000 |
| 2024-07-30 | 74.38 | $73.64 | 418637 |
| 2024-07-29 | 74.46 | $72.50 | 468116 |
| 2024-07-26 | 74.90 | $75.87 | 204947 |
| 2024-07-25 | 74.37 | $74.66 | 307300 |
| 2024-07-24 | 74.08 | $73.81 | 264028 |
| 2024-07-23 | 73.99 | $75.87 | 316600 |
| 2024-07-22 | 73.23 | $74.01 | 294251 |
| 2024-07-19 | 72.88 | $73.94 | 272638 |
| 2024-07-18 | 72.47 | $73.56 | 318738 |
| 2024-07-17 | 72.10 | $73.81 | 540539 |
| 2024-07-16 | 71.57 | $73.78 | 402900 |
| 2024-07-15 | 70.94 | $72.49 | 378400 |
| 2024-07-12 | 70.59 | $72.24 | 297048 |
| 2024-07-11 | 70.27 | $72.17 | 345400 |
| 2024-07-10 | 69.92 | $71.22 | 297011 |
| 2024-07-09 | 69.81 | $70.16 | 290316 |
| 2024-07-08 | 70.04 | $70.00 | 253500 |
| 2024-07-05 | 70.40 | $70.41 | 228500 |
| 2024-07-03 | 70.73 | $71.39 | 165145 |
| 2024-07-02 | 70.84 | $70.81 | 330800 |
| 2024-07-01 | 71.19 | $69.25 | 484326 |
| 2024-06-28 | 72.13 | $70.38 | 1.4M |
| 2024-06-27 | 72.93 | $72.40 | 427900 |
| 2024-06-26 | 73.29 | $73.83 | 235500 |
| 2024-06-25 | 73.28 | $73.73 | 164937 |
| 2024-06-24 | 73.31 | $74.77 | 229014 |
| 2024-06-21 | 73.03 | $73.54 | 644505 |
| 2024-06-20 | 73.10 | $74.23 | 233900 |
| 2024-06-18 | 72.98 | $74.24 | 228900 |
| 2024-06-17 | 72.84 | $73.54 | 311717 |
| 2024-06-14 | 72.92 | $72.06 | 367700 |
| 2024-06-13 | 73.50 | $72.20 | 266911 |
| 2024-06-12 | 74.17 | $73.50 | 345621 |
| 2024-06-11 | 74.60 | $73.77 | 196300 |
| 2024-06-10 | 75.04 | $74.35 | 155300 |
| 2024-06-07 | 75.41 | $74.09 | 173733 |
| 2024-06-06 | 75.94 | $75.15 | 159549 |
| 2024-06-05 | 76.25 | $76.38 | 207347 |
| 2024-06-04 | 76.24 | $76.37 | 341600 |
| 2024-06-03 | 76.22 | $76.16 | 439000 |
| 2024-05-31 | 76.27 | $77.59 | 503311 |
| 2024-05-30 | 75.88 | $75.19 | 342403 |
| 2024-05-29 | 76.16 | $73.87 | 259000 |
| 2024-05-28 | 76.92 | $76.00 | 272811 |
| 2024-05-24 | 77.16 | $76.19 | 188200 |
| 2024-05-23 | 77.39 | $76.44 | 360331 |
| 2024-05-22 | 77.57 | $77.50 | 285100 |
| 2024-05-21 | 77.44 | $78.35 | 287635 |
| 2024-05-20 | 77.00 | $77.77 | 267107 |
| 2024-05-17 | 76.64 | $77.68 | 297444 |
| 2024-05-16 | 76.22 | $77.37 | 478497 |
| 2024-05-15 | 75.79 | $76.11 | 334200 |
| 2024-05-14 | 75.67 | $74.21 | 407731 |
| 2024-05-13 | 76.10 | $75.84 | 368509 |
| 2024-05-10 | 76.11 | $76.38 | 320627 |
| 2024-05-09 | 75.95 | $76.96 | 333300 |
| 2024-05-08 | 75.55 | $75.79 | 332311 |
| 2024-05-07 | 75.42 | $76.29 | 340240 |
| 2024-05-06 | 75.11 | $75.76 | 263700 |
| 2024-05-03 | 74.88 | $75.13 | 241228 |
| 2024-05-02 | 74.80 | $75.33 | 392500 |
| 2024-05-01 | 74.64 | $74.61 | 413739 |
| 2024-04-30 | 74.65 | $74.62 | 483800 |
| 2024-04-29 | 74.67 | $74.63 | 552345 |
| 2024-04-26 | 74.68 | $75.00 | 244800 |
| 2024-04-25 | 74.56 | $75.95 | 363349 |
| 2024-04-24 | 74.12 | $75.25 | 309009 |
| 2024-04-23 | 73.79 | $74.55 | 322200 |
| 2024-04-22 | 73.61 | $74.25 | 409322 |
| 2024-04-19 | 73.48 | $73.48 | 675034 |
| 2024-04-18 | 73.56 | $73.18 | 786202 |
| 2024-04-17 | 73.76 | $73.57 | 481116 |
| 2024-04-16 | 73.87 | $73.26 | 464600 |
| 2024-04-15 | 74.09 | $72.30 | 488800 |
| 2024-04-12 | 74.65 | $72.86 | 780838 |
| 2024-04-11 | 75.15 | $73.03 | 917900 |
| 2024-04-10 | 75.68 | $73.40 | 622406 |
| 2024-04-09 | 76.19 | $75.15 | 583900 |
| 2024-04-08 | 76.22 | $75.75 | 260200 |
| 2024-04-05 | 76.04 | $74.54 | 232000 |
| 2024-04-04 | 76.17 | $74.65 | 224600 |
| 2024-04-03 | 76.26 | $76.00 | 346709 |
| 2024-04-02 | 75.89 | $76.13 | 291579 |
| 2024-04-01 | 75.37 | $75.58 | 373000 |
| 2024-03-28 | 74.87 | $76.13 | 517021 |
| 2024-03-27 | 74.05 | $74.95 | 633535 |
| 2024-03-26 | 73.39 | $72.63 | 315648 |
| 2024-03-25 | 73.29 | $72.28 | 343200 |
| 2024-03-22 | 73.24 | $71.71 | 271100 |
| 2024-03-21 | 73.32 | $71.83 | 325838 |
| 2024-03-20 | 73.34 | $71.68 | 298000 |
| 2024-03-19 | 73.38 | $70.53 | 373018 |
| 2024-03-18 | 73.74 | $69.95 | 443800 |
| 2024-03-15 | 74.31 | $71.06 | 1.6M |
| 2024-03-14 | 74.59 | $71.09 | 740900 |
| 2024-03-13 | 74.87 | $71.99 | 691112 |
| 2024-03-12 | 74.85 | $73.41 | 360300 |
| 2024-03-11 | 74.31 | $74.10 | 557000 |
| 2024-03-08 | 73.36 | $74.08 | 306000 |
| 2024-03-07 | 72.14 | $73.80 | 332016 |
| 2024-03-06 | 70.68 | $72.53 | 313638 |
| 2024-03-05 | 69.24 | $71.04 | 376300 |
| 2024-03-04 | 67.91 | $70.13 | 433900 |
| 2024-03-01 | 66.52 | $69.61 | 437534 |
| 2024-02-29 | 64.96 | $68.15 | 905529 |
| 2024-02-28 | 63.49 | $67.07 | 594746 |
| 2024-02-27 | 62.02 | $62.53 | 459900 |
| 2024-02-26 | 61.65 | $61.63 | 506700 |
| 2024-02-23 | 61.47 | $63.21 | 550600 |
| 2024-02-22 | 60.75 | $62.55 | 2.3M |
| 2024-02-21 | 60.07 | $61.87 | 684900 |
| 2024-02-20 | 59.46 | $61.65 | 549200 |
| 2024-02-16 | 58.79 | $59.78 | 277801 |
| 2024-02-15 | 58.57 | $60.25 | 331700 |
| 2024-02-14 | 58.17 | $58.29 | 326333 |
| 2024-02-13 | 58.31 | $58.36 | 604100 |
| 2024-02-12 | 58.48 | $60.50 | 293420 |
| 2024-02-09 | 58.02 | $59.12 | 311800 |
| 2024-02-08 | 57.92 | $58.44 | 292900 |
| 2024-02-07 | 58.03 | $57.72 | 470600 |
| 2024-02-06 | 58.42 | $58.33 | 316300 |
| 2024-02-05 | 58.71 | $58.56 | 343703 |
| 2024-02-02 | 59.01 | $60.03 | 474700 |
| 2024-02-01 | 58.94 | $59.93 | 665924 |
| 2024-01-31 | 58.89 | $58.68 | 410700 |
| 2024-01-30 | 59.25 | $60.03 | 546900 |
| 2024-01-29 | 59.28 | $60.17 | 363528 |
| 2024-01-26 | 59.30 | $59.42 | 287547 |
| 2024-01-25 | 59.57 | $59.83 | 473502 |
| 2024-01-24 | 59.79 | $58.66 | 280548 |
| 2024-01-23 | 60.45 | $60.33 | 337904 |
| 2024-01-22 | 60.74 | $60.40 | 386727 |
| 2024-01-19 | 61.08 | $60.51 | 359400 |
| 2024-01-18 | 61.48 | $60.34 | 295000 |
| 2024-01-17 | 62.03 | $60.75 | 372509 |
| 2024-01-16 | 62.57 | $60.80 | 495500 |
| 2024-01-12 | 63.22 | $61.93 | 235005 |
| 2024-01-11 | 63.65 | $61.69 | 447142 |
| 2024-01-10 | 64.25 | $63.55 | 310800 |
| 2024-01-09 | 64.38 | $63.13 | 426119 |
| 2024-01-08 | 64.65 | $64.65 | 321400 |
| 2024-01-05 | 64.50 | $63.74 | 290300 |
| 2024-01-04 | 64.58 | $64.20 | 414928 |
| 2024-01-03 | 64.52 | $64.16 | 500704 |
| 2024-01-02 | 64.44 | $64.02 | 234200 |
| 2023-12-29 | 64.37 | $63.35 | 257439 |
| 2023-12-28 | 64.49 | $63.89 | 278307 |
| 2023-12-27 | 64.43 | $63.83 | 268500 |
| 2023-12-26 | 64.37 | $64.09 | 253700 |
| 2023-12-22 | 64.19 | $64.33 | 411349 |
| 2023-12-21 | 63.87 | $63.00 | 369234 |
| 2023-12-20 | 63.88 | $62.98 | 452600 |
| 2023-12-19 | 63.88 | $64.48 | 376637 |
| 2023-12-18 | 63.38 | $63.36 | 339100 |
| 2023-12-15 | 63.11 | $63.24 | 1.1M |
| 2023-12-14 | 62.80 | $64.49 | 493900 |
| 2023-12-13 | 62.01 | $63.53 | 473500 |
| 2023-12-12 | 61.33 | $60.90 | 409900 |
| 2023-12-11 | 61.33 | $61.05 | 409300 |
| 2023-12-08 | 61.27 | $61.03 | 261311 |
| 2023-12-07 | 61.20 | $61.26 | 263300 |
| 2023-12-06 | 61.02 | $61.59 | 263200 |
| 2023-12-05 | 60.69 | $60.79 | 259711 |
| 2023-12-04 | 60.53 | $60.95 | 267229 |
| 2023-12-01 | 60.28 | $60.31 | 344400 |
| 2023-11-30 | 60.17 | $59.11 | 482404 |
| 2023-11-29 | 60.41 | $59.58 | 470200 |
| 2023-11-28 | 60.55 | $60.76 | 418409 |
| 2023-11-27 | 60.33 | $60.04 | 263304 |
| 2023-11-24 | 60.29 | $60.06 | 104404 |
| 2023-11-22 | 60.22 | $59.98 | 311410 |
| 2023-11-21 | 60.16 | $59.23 | 252441 |
| 2023-11-20 | 60.30 | $59.71 | 242632 |
| 2023-11-17 | 60.32 | $60.03 | 311600 |
| 2023-11-16 | 60.23 | $60.00 | 295700 |
| 2023-11-15 | 60.12 | $61.43 | 393733 |
| 2023-11-14 | 59.53 | $61.31 | 810134 |
| 2023-11-13 | 58.84 | $58.75 | 640700 |
| 2023-11-10 | 58.81 | $57.76 | 364200 |
| 2023-11-09 | 59.08 | $58.25 | 696417 |
| 2023-11-08 | 59.25 | $59.14 | 520800 |
| 2023-11-07 | 59.17 | $59.32 | 313900 |
| 2023-11-06 | 59.02 | $59.93 | 432637 |
| 2023-11-03 | 58.64 | $61.52 | 381700 |
| 2023-11-02 | 57.68 | $59.50 | 617100 |
| 2023-11-01 | 57.15 | $58.01 | 804800 |
| 2023-10-31 | 56.99 | $58.61 | 588500 |
| 2023-10-30 | 56.61 | $56.95 | 536300 |
| 2023-10-27 | 56.70 | $56.97 | 704906 |
| 2023-10-26 | 56.82 | $56.97 | 320700 |
| 2023-10-25 | 56.98 | $57.16 | 517442 |
| 2023-10-24 | 57.14 | $57.20 | 376940 |
| 2023-10-23 | 57.34 | $57.14 | 548400 |
| 2023-10-20 | 57.61 | $57.57 | 576100 |
| 2023-10-19 | 57.83 | $57.92 | 456300 |
| 2023-10-18 | 58.01 | $58.26 | 509617 |
| 2023-10-17 | 58.13 | $59.05 | 603600 |
| 2023-10-16 | 58.05 | $59.08 | 591800 |
| 2023-10-13 | 57.95 | $57.59 | 366302 |
| 2023-10-12 | 58.33 | $58.48 | 495800 |
| 2023-10-11 | 58.54 | $58.89 | 515400 |
| 2023-10-10 | 58.67 | $59.36 | 547700 |
| 2023-10-09 | 58.71 | $59.14 | 333400 |
| 2023-10-06 | 58.84 | $58.47 | 283515 |
| 2023-10-05 | 59.24 | $58.60 | 367500 |
| 2023-10-04 | 59.70 | $59.01 | 488238 |
| 2023-10-03 | 60.15 | $59.36 | 575003 |
| 2023-10-02 | 60.60 | $59.13 | 518400 |
| 2023-09-29 | 61.24 | $60.41 | 473300 |
| 2023-09-28 | 61.62 | $59.80 | 535016 |
| 2023-09-27 | 62.29 | $62.50 | 486300 |
| 2023-09-26 | 62.25 | $62.11 | 444400 |
| 2023-09-25 | 62.33 | $62.44 | 380000 |
| 2023-09-22 | 62.33 | $62.36 | 591237 |
| 2023-09-21 | 62.35 | $62.00 | 361812 |
| 2023-09-20 | 62.50 | $63.02 | 363900 |
| 2023-09-19 | 62.37 | $62.70 | 486746 |
| 2023-09-18 | 62.30 | $63.25 | 397802 |
| 2023-09-15 | 62.06 | $63.89 | 1.9M |
| 2023-09-14 | 61.57 | $63.51 | 590811 |
| 2023-09-13 | 61.11 | $63.04 | 459700 |
| 2023-09-12 | 60.71 | $62.00 | 435044 |
| 2023-09-11 | 60.57 | $61.45 | 434736 |
| 2023-09-08 | 60.59 | $60.93 | 386900 |
| 2023-09-07 | 60.81 | $60.50 | 608948 |
| 2023-09-06 | 61.23 | $60.22 | 296100 |
| 2023-09-05 | 61.85 | $60.79 | 604727 |
| 2023-09-01 | 62.44 | $62.16 | 425200 |
| 2023-08-31 | 62.74 | $61.93 | 398520 |
| 2023-08-30 | 63.20 | $62.83 | 391200 |
| 2023-08-29 | 63.47 | $63.57 | 278344 |
| 2023-08-28 | 63.59 | $64.23 | 283811 |
| 2023-08-25 | 63.53 | $63.89 | 181023 |
| 2023-08-24 | 63.57 | $63.86 | 197800 |
| 2023-08-23 | 63.64 | $64.08 | 297700 |
| 2023-08-22 | 63.67 | $63.41 | 254145 |
| 2023-08-21 | 63.92 | $63.86 | 244000 |
| 2023-08-18 | 64.09 | $63.31 | 835020 |
| 2023-08-17 | 64.48 | $63.44 | 293600 |
| 2023-08-16 | 64.91 | $64.83 | 286800 |
| 2023-08-15 | 65.01 | $64.21 | 337900 |
| 2023-08-14 | 65.32 | $64.93 | 357030 |
| 2023-08-11 | 65.47 | $65.27 | 345200 |
| 2023-08-10 | 65.54 | $65.84 | 436032 |
| 2023-08-09 | 65.45 | $67.46 | 671027 |
| 2023-08-08 | 64.82 | $63.87 | 443000 |
| 2023-08-07 | 65.18 | $64.36 | 353437 |
| 2023-08-04 | 65.47 | $64.14 | 431500 |
| 2023-08-03 | 65.89 | $64.67 | 743605 |
| 2023-08-02 | 66.22 | $65.35 | 372700 |
| 2023-08-01 | 66.39 | $65.89 | 356004 |
| 2023-07-31 | 66.42 | $65.94 | 327400 |
| 2023-07-28 | 66.43 | $65.82 | 283700 |
| 2023-07-27 | 66.46 | $65.67 | 365100 |
| 2023-07-26 | 66.53 | $67.34 | 250600 |
| 2023-07-25 | 66.07 | $66.59 | 247600 |
| 2023-07-24 | 65.72 | $66.33 | 460239 |
| 2023-07-21 | 65.37 | $65.70 | 462939 |
| 2023-07-20 | 65.13 | $65.80 | 418900 |
| 2023-07-19 | 64.79 | $64.76 | 313638 |
| 2023-07-18 | 64.69 | $63.87 | 278725 |
| 2023-07-17 | 64.85 | $63.79 | 369000 |
| 2023-07-14 | 65.04 | $64.44 | 263000 |
| 2023-07-13 | 65.06 | $65.17 | 320000 |
| 2023-07-12 | 64.83 | $64.97 | 466900 |
| 2023-07-11 | 64.60 | $65.05 | 507825 |
| 2023-07-10 | 64.27 | $63.83 | 324404 |
| 2023-07-07 | 64.24 | $63.58 | 371700 |
| 2023-07-06 | 64.28 | $63.87 | 525700 |
| 2023-07-05 | 64.20 | $64.29 | 291300 |
| 2023-07-03 | 63.96 | $63.84 | 148834 |
| 2023-06-30 | 63.80 | $63.65 | 413700 |
| 2023-06-29 | 63.64 | $63.37 | 389635 |
| 2023-06-28 | 63.51 | $62.45 | 297500 |
| 2023-06-27 | 63.63 | $63.49 | 485700 |
| 2023-06-26 | 63.42 | $62.19 | 453446 |
| 2023-06-23 | 63.56 | $60.92 | 1.3M |
| 2023-06-22 | 64.11 | $61.25 | 516500 |
| 2023-06-21 | 64.64 | $62.84 | 526111 |
| 2023-06-20 | 64.76 | $64.07 | 335910 |
| 2023-06-16 | 64.48 | $64.11 | 1.1M |
| 2023-06-15 | 64.08 | $63.98 | 469000 |
| 2023-06-14 | 63.61 | $63.65 | 521710 |
| 2023-06-13 | 63.10 | $63.30 | 524818 |
| 2023-06-12 | 62.56 | $62.89 | 497716 |
| 2023-06-09 | 61.99 | $62.25 | 441913 |
| 2023-06-08 | 61.48 | $62.44 | 280900 |
| 2023-06-07 | 60.78 | $62.70 | 558523 |
| 2023-06-06 | 59.81 | $60.76 | 447800 |
| 2023-06-05 | 59.23 | $59.15 | 319178 |
| 2023-06-02 | 59.01 | $59.88 | 455643 |
| 2023-06-01 | 58.51 | $58.00 | 457925 |
| 2023-05-31 | 58.48 | $58.53 | 689142 |
| 2023-05-30 | 58.26 | $58.99 | 572648 |
| 2023-05-26 | 57.84 | $58.33 | 424147 |
| 2023-05-25 | 57.53 | $57.20 | 1.0M |
| 2023-05-24 | 57.51 | $58.03 | 660509 |
| 2023-05-23 | 57.21 | $58.06 | 667000 |
| 2023-05-22 | 56.84 | $57.93 | 763200 |
| 2023-05-19 | 56.43 | $57.44 | 637933 |
| 2023-05-18 | 56.08 | $57.09 | 420239 |
| 2023-05-17 | 55.78 | $56.63 | 362439 |
| 2023-05-16 | 55.56 | $55.77 | 291259 |
| 2023-05-15 | 55.58 | $55.80 | 232500 |
| 2023-05-12 | 55.61 | $56.30 | 602900 |
| 2023-05-11 | 55.49 | $56.49 | 350800 |
| 2023-05-10 | 55.31 | $57.22 | 434200 |
| 2023-05-09 | 54.87 | $55.78 | 639241 |
| 2023-05-08 | 54.81 | $56.15 | 403837 |
| 2023-05-05 | 54.64 | $56.27 | 551700 |
| 2023-05-04 | 54.42 | $54.02 | 678428 |
| 2023-05-03 | 54.89 | $55.15 | 629819 |
| 2023-05-02 | 55.13 | $54.16 | 546000 |
| 2023-05-01 | 55.77 | $56.46 | 384400 |
| 2023-04-28 | 55.84 | $56.00 | 472003 |
| 2023-04-27 | 56.10 | $56.35 | 537723 |
| 2023-04-26 | 56.32 | $55.00 | 444450 |
| 2023-04-25 | 57.05 | $56.22 | 291500 |
| 2023-04-24 | 57.57 | $57.60 | 582815 |
| 2023-04-21 | 57.78 | $57.48 | 372700 |
| 2023-04-20 | 58.10 | $57.10 | 1.0M |
| 2023-04-19 | 58.63 | $58.04 | 739445 |
| 2023-04-18 | 58.98 | $57.50 | 615200 |
| 2023-04-17 | 59.60 | $58.96 | 591700 |
| 2023-04-14 | 59.90 | $58.99 | 524741 |
| 2023-04-13 | 60.26 | $59.71 | 656015 |
| 2023-04-12 | 60.48 | $59.76 | 462127 |
| 2023-04-11 | 60.74 | $60.56 | 448241 |
| 2023-04-10 | 60.81 | $60.64 | 712736 |
| 2023-04-06 | 60.87 | $60.39 | 509000 |
| 2023-04-05 | 61.02 | $60.78 | 493088 |
| 2023-04-04 | 61.09 | $59.99 | 429067 |
| 2023-04-03 | 61.42 | $60.30 | 680772 |
| 2023-03-31 | 61.73 | $62.45 | 693200 |
| 2023-03-30 | 61.42 | $62.44 | 576900 |
| 2023-03-29 | 61.05 | $62.83 | 551936 |
| 2023-03-28 | 60.48 | $61.15 | 552700 |
| 2023-03-27 | 60.33 | $61.32 | 548375 |
| 2023-03-24 | 60.10 | $61.25 | 1.4M |
| 2023-03-23 | 59.85 | $59.42 | 1.1M |
| 2023-03-22 | 60.15 | $60.64 | 938795 |
| 2023-03-21 | 60.13 | $61.37 | 933179 |
| 2023-03-20 | 59.90 | $61.72 | 1.1M |
| 2023-03-17 | 59.52 | $60.32 | 1.3M |
| 2023-03-16 | 59.53 | $60.30 | 500692 |
| 2023-03-15 | 59.56 | $60.53 | 860228 |
| 2023-03-14 | 59.55 | $61.15 | 641000 |
| 2023-03-13 | 59.38 | $60.05 | 946590 |
| 2023-03-10 | 59.53 | $59.29 | 1.2M |
| 2023-03-09 | 60.00 | $59.64 | 531264 |
| 2023-03-08 | 60.48 | $62.46 | 2.1M |
| 2023-03-07 | 60.20 | $60.12 | 437806 |
| 2023-03-06 | 60.63 | $60.38 | 370622 |
| 2023-03-03 | 61.09 | $60.37 | 373337 |
| 2023-03-02 | 61.69 | $60.03 | 817103 |
| 2023-03-01 | 62.55 | $59.74 | 963405 |
| 2023-02-28 | 63.71 | $63.01 | 592200 |
| 2023-02-27 | 64.10 | $63.93 | 272512 |
| 2023-02-24 | 64.29 | $64.05 | 227700 |
| 2023-02-23 | 64.50 | $64.61 | 318000 |
| 2023-02-22 | 64.58 | $64.09 | 324132 |
| 2023-02-21 | 64.85 | $63.83 | 256300 |
| 2023-02-17 | 65.27 | $65.10 | 610149 |
| 2023-02-16 | 65.38 | $64.36 | 311518 |
| 2023-02-15 | 65.76 | $64.98 | 338200 |
| 2023-02-14 | 66.03 | $64.09 | 339133 |
| 2023-02-13 | 66.63 | $66.75 | 366700 |
| 2023-02-10 | 66.52 | $66.18 | 271005 |
| 2023-02-09 | 66.56 | $64.94 | 369329 |
| 2023-02-08 | 66.99 | $65.72 | 318803 |
| 2023-02-07 | 67.27 | $66.96 | 318400 |
| 2023-02-06 | 67.20 | $67.01 | 229416 |
| 2023-02-03 | 67.10 | $66.52 | 212207 |
| 2023-02-02 | 67.11 | $66.72 | 275900 |
| 2023-02-01 | 67.05 | $67.11 | 323127 |
| 2023-01-31 | 66.85 | $66.93 | 736396 |
| 2023-01-30 | 66.65 | $65.85 | 420652 |
| 2023-01-27 | 66.74 | $66.00 | 304034 |
| 2023-01-26 | 66.79 | $66.23 | 169800 |
| 2023-01-25 | 66.76 | $67.07 | 199614 |
| 2023-01-24 | 66.46 | $66.35 | 206031 |
| 2023-01-23 | 66.30 | $66.53 | 205812 |
| 2023-01-20 | 66.05 | $66.15 | 970700 |
| 2023-01-19 | 65.85 | $66.21 | 341400 |
| 2023-01-18 | 65.59 | $65.68 | 276724 |
| 2023-01-17 | 65.43 | $66.11 | 358200 |
| 2023-01-13 | 65.09 | $66.01 | 344406 |
| 2023-01-12 | 64.72 | $66.64 | 373815 |
| 2023-01-11 | 64.07 | $65.95 | 1.0M |
| 2023-01-10 | 63.49 | $65.78 | 285833 |
| 2023-01-09 | 62.86 | $64.83 | 393612 |
| 2023-01-06 | 62.41 | $65.17 | 486900 |
| 2023-01-05 | 61.78 | $62.87 | 369808 |
| 2023-01-04 | 61.76 | $64.37 | 547536 |
| 2023-01-03 | 61.29 | $61.78 | 288149 |
| 2022-12-30 | 61.57 | $61.88 | 351650 |
| 2022-12-29 | 61.91 | $62.54 | 306940 |
| 2022-12-28 | 62.16 | $62.60 | 295200 |
| 2022-12-27 | 62.47 | $62.19 | 224100 |
| 2022-12-23 | 63.01 | $62.21 | 484969 |
| 2022-12-22 | 63.70 | $61.62 | 654200 |
| 2022-12-21 | 64.75 | $62.99 | 593900 |
| 2022-12-20 | 65.62 | $62.28 | 546864 |
| 2022-12-19 | 66.93 | $62.93 | 591300 |
| 2022-12-16 | 68.33 | $63.69 | 2.3M |
| 2022-12-15 | 69.79 | $64.99 | 2.3M |
| 2022-12-14 | 71.15 | $71.31 | 475643 |
| 2022-12-13 | 70.79 | $71.00 | 773437 |
| 2022-12-12 | 70.43 | $71.54 | 439700 |
| 2022-12-09 | 69.82 | $70.67 | 356900 |
| 2022-12-08 | 69.33 | $70.16 | 599011 |
| 2022-12-07 | 68.89 | $69.14 | 343800 |
| 2022-12-06 | 68.67 | $69.16 | 444300 |
| 2022-12-05 | 68.40 | $69.03 | 335448 |
| 2022-12-02 | 68.10 | $67.94 | 406500 |
| 2022-12-01 | 68.09 | $67.28 | 542800 |
| 2022-11-30 | 68.28 | $68.46 | 1.4M |
| 2022-11-29 | 68.14 | $67.90 | 357851 |
| 2022-11-28 | 68.15 | $68.14 | 505000 |
| 2022-11-25 | 68.09 | $70.01 | 196200 |
| 2022-11-23 | 67.42 | $70.42 | 345513 |
| 2022-11-22 | 66.49 | $69.68 | 665449 |
| 2022-11-21 | 65.61 | $68.46 | 747366 |
| 2022-11-18 | 64.94 | $66.80 | 457625 |
| 2022-11-17 | 64.68 | $64.36 | 320660 |
| 2022-11-16 | 65.17 | $65.28 | 341300 |
| 2022-11-15 | 65.50 | $65.27 | 647400 |
| 2022-11-14 | 65.94 | $63.38 | 495500 |
| 2022-11-11 | 67.10 | $66.45 | 925326 |
| 2022-11-10 | 67.57 | $65.52 | 715105 |
| 2022-11-09 | 68.46 | $64.07 | 736871 |
| 2022-11-08 | 70.01 | $67.45 | 1.4M |
| 2022-11-07 | 70.85 | $69.11 | 759100 |
| 2022-11-04 | 71.34 | $70.36 | 910200 |
| 2022-11-03 | 71.55 | $70.08 | 687800 |
| 2022-11-02 | 71.89 | $71.46 | 646248 |
| 2022-11-01 | 71.87 | $72.61 | 383327 |
| 2022-10-31 | 71.47 | $73.07 | 434800 |
| 2022-10-28 | 70.85 | $73.89 | 337651 |
| 2022-10-27 | 69.83 | $72.05 | 496491 |
| 2022-10-26 | 69.19 | $70.51 | 312342 |
| 2022-10-25 | 68.91 | $70.38 | 306200 |
| 2022-10-24 | 68.64 | $68.76 | 556200 |
| 2022-10-21 | 68.84 | $70.35 | 376800 |
| 2022-10-20 | 68.61 | $69.87 | 350649 |
| 2022-10-19 | 68.51 | $71.75 | 370406 |
| 2022-10-18 | 67.84 | $72.02 | 362005 |
| 2022-10-17 | 66.96 | $70.34 | 597500 |
| 2022-10-14 | 66.48 | $68.76 | 439314 |
| 2022-10-13 | 66.45 | $68.64 | 531834 |
| 2022-10-12 | 66.51 | $67.17 | 1.3M |
| 2022-10-11 | 67.10 | $68.10 | 659839 |
| 2022-10-10 | 67.60 | $67.17 | 529500 |
| 2022-10-07 | 68.56 | $68.03 | 604023 |
| 2022-10-06 | 69.51 | $68.78 | 329400 |
| 2022-10-05 | 70.49 | $69.89 | 444400 |
| 2022-10-04 | 71.39 | $71.54 | 521537 |
| 2022-10-03 | 72.00 | $70.94 | 395324 |
| 2022-09-30 | 72.99 | $69.75 | 422246 |
| 2022-09-29 | 74.62 | $71.41 | 363515 |
| 2022-09-28 | 76.11 | $74.25 | 331933 |
| 2022-09-27 | 77.05 | $73.66 | 285000 |
| 2022-09-26 | 78.41 | $74.90 | 338116 |
| 2022-09-23 | 79.68 | $76.70 | 318000 |
| 2022-09-22 | 80.66 | $78.74 | 563700 |
| 2022-09-21 | 81.21 | $78.65 | 387238 |
| 2022-09-20 | 81.91 | $80.44 | 448600 |
| 2022-09-19 | 82.18 | $81.78 | 251449 |
| 2022-09-16 | 82.08 | $81.23 | 1.5M |
| 2022-09-15 | 82.11 | $81.37 | 628600 |
| 2022-09-14 | 82.09 | $82.30 | 490500 |
| 2022-09-13 | 81.76 | $81.30 | 884300 |
| 2022-09-12 | 81.67 | $82.35 | 602684 |
| 2022-09-09 | 81.20 | $82.13 | 466456 |
| 2022-09-08 | 80.70 | $82.43 | 1.2M |
| 2022-09-07 | 80.00 | $81.76 | 589300 |
| 2022-09-06 | 79.34 | $80.06 | 874705 |
| 2022-09-02 | 79.09 | $80.33 | 962100 |
| 2022-09-01 | 78.70 | $79.41 | 698908 |
| 2022-08-31 | 78.53 | $77.85 | 521612 |
| 2022-08-30 | 78.83 | $78.25 | 269703 |
| 2022-08-29 | 79.08 | $79.73 | 195808 |
| 2022-08-26 | 78.92 | $79.41 | 289300 |
| 2022-08-25 | 78.85 | $80.97 | 158898 |
| 2022-08-24 | 78.28 | $80.15 | 397400 |
| 2022-08-23 | 77.86 | $78.73 | 420700 |
| 2022-08-22 | 77.82 | $78.67 | 449293 |
| 2022-08-19 | 77.82 | $80.37 | 968400 |
| 2022-08-18 | 77.32 | $79.47 | 481841 |
| 2022-08-17 | 77.01 | $79.39 | 660900 |
| 2022-08-16 | 76.71 | $80.01 | 376307 |
| 2022-08-15 | 76.19 | $78.66 | 504300 |
| 2022-08-12 | 76.02 | $77.38 | 888400 |
| 2022-08-11 | 76.28 | $75.52 | 468048 |
| 2022-08-10 | 77.23 | $75.69 | 698835 |
| 2022-08-09 | 78.39 | $78.42 | 560700 |
| 2022-08-08 | 78.98 | $77.65 | 565400 |
| 2022-08-05 | 79.98 | $76.32 | 764400 |
| 2022-08-04 | 81.67 | $75.77 | 882300 |
| 2022-08-03 | 83.92 | $75.85 | 1.9M |
| 2022-08-02 | 86.65 | $87.32 | 201300 |
| 2022-08-01 | 86.36 | $88.03 | 325800 |
| 2022-07-29 | 85.77 | $86.96 | 473300 |
| 2022-07-28 | 85.40 | $87.77 | 374815 |
| 2022-07-27 | 84.69 | $85.57 | 333700 |
| 2022-07-26 | 84.54 | $86.09 | 308748 |
| 2022-07-25 | 84.21 | $84.87 | 471700 |
| 2022-07-22 | 84.21 | $85.12 | 350800 |
| 2022-07-21 | 84.14 | $84.24 | 392600 |
| 2022-07-20 | 84.36 | $83.87 | 273200 |
| 2022-07-19 | 84.77 | $85.29 | 273134 |
| 2022-07-18 | 84.83 | $84.76 | 308800 |
| 2022-07-15 | 85.09 | $85.45 | 355728 |
| 2022-07-14 | 85.21 | $85.62 | 240347 |
| 2022-07-13 | 85.31 | $86.15 | 239100 |
| 2022-07-12 | 85.30 | $85.31 | 724800 |
| 2022-07-11 | 85.56 | $86.63 | 131820 |
| 2022-07-08 | 85.48 | $86.34 | 304900 |
| 2022-07-07 | 85.50 | $86.39 | 292200 |
| 2022-07-06 | 85.53 | $86.47 | 289700 |
| 2022-07-05 | 85.57 | $85.78 | 413100 |
| 2022-07-01 | 85.85 | $88.00 | 442003 |
| 2022-06-30 | 85.52 | $87.08 | 316542 |
| 2022-06-29 | 85.44 | $86.14 | 410558 |
| 2022-06-28 | 85.66 | $87.46 | 361900 |
| 2022-06-27 | 85.54 | $89.52 | 385524 |
| 2022-06-24 | 84.77 | $88.07 | 824023 |
| 2022-06-23 | 84.34 | $86.70 | 384400 |
| 2022-06-22 | 84.29 | $84.93 | 327522 |
| 2022-06-21 | 84.83 | $84.51 | 410300 |
| 2022-06-17 | 85.66 | $82.49 | 914012 |
| 2022-06-16 | 87.36 | $84.00 | 646243 |
| 2022-06-15 | 88.98 | $86.31 | 822000 |
| 2022-06-14 | 90.24 | $87.04 | 594300 |
| 2022-06-13 | 91.55 | $88.18 | 608372 |
| 2022-06-10 | 92.80 | $91.89 | 216000 |
| 2022-06-09 | 93.14 | $91.65 | 311300 |
| 2022-06-08 | 93.62 | $92.21 | 312629 |
| 2022-06-07 | 94.01 | $93.50 | 300900 |
| 2022-06-06 | 94.06 | $93.25 | 213643 |
| 2022-06-03 | 94.19 | $93.82 | 237271 |
| 2022-06-02 | 94.14 | $93.88 | 375534 |
| 2022-06-01 | 94.03 | $93.10 | 386200 |
| 2022-05-31 | 94.13 | $93.13 | 490614 |
| 2022-05-27 | 94.21 | $94.12 | 698949 |
| 2022-05-26 | 93.96 | $93.39 | 598900 |
| 2022-05-25 | 93.86 | $93.10 | 353063 |
| 2022-05-24 | 93.80 | $94.14 | 352929 |
| 2022-05-23 | 93.36 | $92.89 | 383600 |
| 2022-05-20 | 93.19 | $93.97 | 533205 |
| 2022-05-19 | 92.60 | $92.07 | 499526 |
| 2022-05-18 | 92.46 | $91.70 | 771000 |
| 2022-05-17 | 92.36 | $93.24 | 951200 |
| 2022-05-16 | 91.72 | $91.85 | 849000 |
| 2022-05-13 | 91.35 | $91.16 | 750603 |
| 2022-05-12 | 91.08 | $92.16 | 836100 |
| 2022-05-11 | 90.40 | $90.70 | 1.3M |
| 2022-05-10 | 90.00 | $89.84 | 566335 |
| 2022-05-09 | 89.75 | $90.71 | 839100 |
| 2022-05-06 | 89.14 | $87.66 | 467541 |
| 2022-05-05 | 89.33 | $87.36 | 513900 |
| 2022-05-04 | 89.62 | $88.74 | 593670 |
| 2022-05-03 | 89.50 | $87.01 | 380120 |
| 2022-05-02 | 89.85 | $87.13 | 779300 |
| 2022-04-29 | 90.20 | $88.11 | 929516 |
| 2022-04-28 | 90.26 | $88.29 | 573900 |
| 2022-04-27 | 90.22 | $88.61 | 725000 |
| 2022-04-26 | 90.01 | $88.25 | 516902 |
| 2022-04-25 | 89.81 | $89.65 | 651700 |
| 2022-04-22 | 89.06 | $90.26 | 592800 |
| 2022-04-21 | 87.88 | $88.50 | 823500 |
| 2022-04-20 | 86.95 | $89.75 | 730245 |
| 2022-04-19 | 85.36 | $88.50 | 707779 |
| 2022-04-18 | 83.77 | $88.22 | 1.4M |
| 2022-04-14 | 81.88 | $83.50 | 542900 |
| 2022-04-13 | 81.04 | $82.50 | 841115 |
| 2022-04-12 | 80.31 | $81.00 | 690842 |
| 2022-04-11 | 79.86 | $78.69 | 366410 |
| 2022-04-08 | 80.02 | $77.95 | 186500 |
| 2022-04-07 | 80.43 | $78.34 | 377900 |
| 2022-04-06 | 80.77 | $79.63 | 347500 |
| 2022-04-05 | 80.75 | $79.24 | 334100 |
| 2022-04-04 | 80.80 | $80.73 | 885400 |
| 2022-04-01 | 80.36 | $80.04 | 736700 |
| 2022-03-31 | 79.99 | $78.29 | 1.8M |
| 2022-03-30 | 80.06 | $79.01 | 2.5M |
| 2022-03-29 | 79.88 | $78.50 | 4.2M |
| 2022-03-28 | 79.77 | $79.31 | 245700 |
| 2022-03-25 | 79.33 | $79.09 | 413546 |
| 2022-03-24 | 78.83 | $78.06 | 335600 |
| 2022-03-23 | 78.49 | $76.42 | 334039 |
| 2022-03-22 | 78.55 | $76.21 | 296411 |
| 2022-03-21 | 78.64 | $78.15 | 419027 |
| 2022-03-18 | 78.08 | $78.61 | 656718 |
| 2022-03-17 | 77.21 | $76.51 | 253312 |
| 2022-03-16 | 76.76 | $77.94 | 250300 |
| 2022-03-15 | 75.71 | $76.96 | 340000 |
| 2022-03-14 | 74.69 | $77.41 | 809373 |
| 2022-03-11 | 73.28 | $72.59 | 176234 |
| 2022-03-10 | 73.04 | $72.31 | 235043 |
| 2022-03-09 | 72.81 | $70.75 | 264829 |
| 2022-03-08 | 72.99 | $72.40 | 222900 |
| 2022-03-07 | 72.65 | $74.30 | 365352 |
| 2022-03-04 | 71.60 | $73.63 | 349204 |
| 2022-03-03 | 70.50 | $71.78 | 249231 |
| 2022-03-02 | 69.72 | $72.59 | 757247 |
| 2022-03-01 | 68.50 | $69.59 | 603719 |
| 2022-02-28 | 67.94 | $70.94 | 452000 |
| 2022-02-25 | 66.83 | $69.00 | 207000 |
| 2022-02-24 | 66.09 | $67.34 | 270200 |
| 2022-02-23 | 65.71 | $65.36 | 179800 |
| 2022-02-22 | 65.89 | $65.65 | 190700 |
| 2022-02-18 | 66.01 | $65.69 | 160600 |
| 2022-02-17 | 66.15 | $66.30 | 208300 |
| 2022-02-16 | 66.14 | $66.13 | 259208 |
| 2022-02-15 | 66.18 | $65.22 | 158834 |
| 2022-02-14 | 66.53 | $65.52 | 255727 |
| 2022-02-11 | 66.85 | $66.98 | 406739 |
| 2022-02-10 | 66.79 | $66.94 | 443641 |
| 2022-02-09 | 66.73 | $67.22 | 159011 |
| 2022-02-08 | 66.57 | $66.80 | 168830 |
| 2022-02-07 | 66.50 | $66.04 | 269900 |
| 2022-02-04 | 66.67 | $66.71 | 152300 |
| 2022-02-03 | 66.67 | $66.94 | 146505 |
| 2022-02-02 | 66.59 | $67.08 | 183600 |
| 2022-02-01 | 66.46 | $68.14 | 264500 |
| 2022-01-31 | 65.97 | $68.18 | 562742 |
| 2022-01-28 | 65.37 | $67.65 | 619100 |
| 2022-01-27 | 64.83 | $66.41 | 350739 |
| 2022-01-26 | 64.57 | $66.32 | 371217 |
| 2022-01-25 | 64.31 | $65.18 | 433500 |
| 2022-01-24 | 64.38 | $64.91 | 408725 |
| 2022-01-21 | 64.57 | $63.79 | 372165 |
| 2022-01-20 | 65.19 | $65.17 | 271200 |
| 2022-01-19 | 65.53 | $64.93 | 271105 |
| 2022-01-18 | 66.04 | $65.77 | 274600 |
| 2022-01-14 | 66.42 | $65.73 | 250693 |
| 2022-01-13 | 66.91 | $65.95 | 192900 |
| 2022-01-12 | 67.45 | $66.48 | 190230 |
| 2022-01-11 | 67.95 | $66.89 | 240309 |
| 2022-01-10 | 68.45 | $67.83 | 190200 |
| 2022-01-07 | 68.77 | $68.23 | 177900 |
| 2022-01-06 | 69.03 | $67.82 | 117100 |
| 2022-01-05 | 69.48 | $68.31 | 182431 |
| 2022-01-04 | 69.88 | $69.00 | 144800 |
| 2022-01-03 | 70.14 | $68.83 | 295016 |
| 2021-12-31 | 70.52 | $70.05 | 160604 |
| 2021-12-30 | 70.58 | $69.95 | 171300 |
| 2021-12-29 | 70.68 | $69.60 | 184000 |
| 2021-12-28 | 70.90 | $69.81 | 202715 |
| 2021-12-27 | 71.09 | $70.20 | 376709 |
| 2021-12-23 | 71.19 | $71.28 | 127312 |
| 2021-12-22 | 70.95 | $71.48 | 174329 |
| 2021-12-21 | 70.59 | $71.99 | 535900 |
| 2021-12-20 | 69.97 | $71.94 | 353826 |
| 2021-12-17 | 69.23 | $70.47 | 789063 |
| 2021-12-16 | 68.78 | $69.74 | 271318 |
| 2021-12-15 | 68.47 | $69.29 | 386824 |
| 2021-12-14 | 68.24 | $68.40 | 463105 |
| 2021-12-13 | 68.24 | $68.05 | 384600 |
| 2021-12-10 | 68.36 | $68.73 | 466236 |
| 2021-12-09 | 68.29 | $68.50 | 163737 |
| 2021-12-08 | 68.28 | $70.12 | 190408 |
| 2021-12-07 | 67.76 | $68.59 | 328216 |
| 2021-12-06 | 67.62 | $70.78 | 506000 |
| 2021-12-03 | 66.77 | $66.70 | 397906 |
| 2021-12-02 | 67.04 | $65.92 | 264700 |
| 2021-12-01 | 67.62 | $64.99 | 489517 |
| 2021-11-30 | 68.64 | $65.81 | 653000 |
| 2021-11-29 | 69.63 | $68.89 | 372000 |
| 2021-11-26 | 69.86 | $69.25 | 323200 |
| 2021-11-24 | 70.02 | $70.23 | 170600 |
| 2021-11-23 | 69.90 | $69.84 | 165400 |
| 2021-11-22 | 69.87 | $69.39 | 257239 |
| 2021-11-19 | 69.98 | $69.94 | 527829 |
| 2021-11-18 | 69.93 | $68.87 | 225500 |
| 2021-11-17 | 70.20 | $68.86 | 269700 |
| 2021-11-16 | 70.52 | $69.38 | 234720 |
| 2021-11-15 | 70.74 | $71.28 | 322600 |
| 2021-11-12 | 70.40 | $69.57 | 238003 |
| 2021-11-11 | 70.51 | $70.21 | 208625 |
| 2021-11-10 | 70.43 | $70.76 | 449136 |
| 2021-11-09 | 70.15 | $67.99 | 618916 |
| 2021-11-08 | 70.67 | $68.87 | 395195 |
| 2021-11-05 | 71.01 | $71.16 | 326700 |
| 2021-11-04 | 70.68 | $70.78 | 401100 |
| 2021-11-03 | 70.38 | $71.52 | 609608 |
| 2021-11-02 | 69.76 | $70.10 | 483300 |
| 2021-11-01 | 69.45 | $69.84 | 397000 |
| 2021-10-29 | 69.14 | $69.25 | 635947 |
| 2021-10-28 | 68.94 | $68.75 | 292027 |
| 2021-10-27 | 68.85 | $68.60 | 526498 |
| 2021-10-26 | 68.77 | $69.16 | 287200 |
| 2021-10-25 | 68.49 | $69.42 | 646100 |
| 2021-10-22 | 68.07 | $69.18 | 363249 |
| 2021-10-21 | 67.62 | $68.29 | 644104 |
| 2021-10-20 | 67.36 | $67.35 | 555426 |
| 2021-10-19 | 67.33 | $68.31 | 689927 |
| 2021-10-18 | 67.00 | $69.22 | 1.1M |
| 2021-10-15 | 66.31 | $68.77 | 1.4M |
| 2021-10-14 | 65.63 | $69.49 | 2.5M |
| 2021-10-13 | 64.58 | $64.92 | 634424 |
| 2021-10-12 | 64.78 | $63.43 | 438500 |
| 2021-10-11 | 65.51 | $64.18 | 526200 |
| 2021-10-08 | 66.18 | $64.34 | 404404 |
| 2021-10-07 | 66.96 | $66.10 | 898200 |
| 2021-10-06 | 67.36 | $68.00 | 922300 |
| 2021-10-05 | 67.27 | $70.42 | 2.5M |
| 2021-10-04 | 66.40 | $66.07 | 1.2M |
| 2021-10-01 | 66.73 | $67.74 | 351019 |
| 2021-09-30 | 66.62 | $66.88 | 386810 |
| 2021-09-29 | 66.78 | $67.93 | 301627 |
| 2021-09-28 | 66.66 | $66.70 | 342712 |
| 2021-09-27 | 66.93 | $67.60 | 318611 |
| 2021-09-24 | 66.98 | $67.43 | 334900 |
| 2021-09-23 | 67.12 | $67.55 | 342947 |
| 2021-09-22 | 67.27 | $67.35 | 333616 |
| 2021-09-21 | 67.53 | $66.63 | 370507 |
| 2021-09-20 | 68.10 | $66.94 | 803821 |
| 2021-09-17 | 68.72 | $68.02 | 1.1M |
| 2021-09-16 | 69.13 | $68.77 | 267300 |
| 2021-09-15 | 69.42 | $69.02 | 315131 |
| 2021-09-14 | 69.69 | $69.40 | 508843 |
| 2021-09-13 | 69.91 | $69.34 | 441300 |
| 2021-09-10 | 70.20 | $68.70 | 396217 |
| 2021-09-09 | 70.76 | $70.45 | 449200 |
| 2021-09-08 | 70.90 | $71.77 | 455740 |
| 2021-09-07 | 70.64 | $70.57 | 402745 |
| 2021-09-03 | 70.71 | $71.61 | 361000 |
| 2021-09-02 | 70.46 | $71.92 | 369700 |
| 2021-09-01 | 70.07 | $71.71 | 363300 |
| 2021-08-31 | 69.67 | $70.31 | 507700 |
| 2021-08-30 | 69.62 | $70.04 | 451800 |
| 2021-08-27 | 69.66 | $69.20 | 448200 |
| 2021-08-26 | 69.98 | $68.16 | 438906 |
| 2021-08-25 | 70.71 | $69.16 | 485900 |
| 2021-08-24 | 71.28 | $69.22 | 683425 |
| 2021-08-23 | 71.96 | $70.76 | 492837 |
| 2021-08-20 | 72.28 | $72.13 | 453800 |
| 2021-08-19 | 72.24 | $71.85 | 338900 |
| 2021-08-18 | 72.26 | $71.50 | 289300 |
| 2021-08-17 | 72.39 | $72.63 | 291600 |
| 2021-08-16 | 72.18 | $72.17 | 290425 |
| 2021-08-13 | 72.05 | $71.48 | 223146 |
| 2021-08-12 | 72.10 | $71.57 | 239000 |
| 2021-08-11 | 72.11 | $71.83 | 326800 |
| 2021-08-10 | 72.04 | $70.65 | 311600 |
| 2021-08-09 | 72.30 | $71.14 | 373500 |
| 2021-08-06 | 72.45 | $72.10 | 313512 |
| 2021-08-05 | 72.30 | $72.03 | 323620 |
| 2021-08-04 | 72.13 | $71.98 | 640700 |
| 2021-08-03 | 71.91 | $72.92 | 425407 |
| 2021-08-02 | 71.32 | $71.04 | 265100 |
| 2021-07-30 | 71.18 | $69.93 | 290023 |
| 2021-07-29 | 71.35 | $70.53 | 263400 |
| 2021-07-28 | 71.33 | $70.43 | 343400 |
| 2021-07-27 | 71.33 | $71.17 | 269949 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.26
2026-07-24
Close Price
$93.07
Vol: 326250
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.37
Average
51.17
Maximum
75.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 59.26 | $93.07 | 326250 |
| 2026-07-23 | 59.09 | $93.01 | 562310 |
| 2026-07-22 | 58.69 | $92.86 | 518806 |
| 2026-07-21 | 56.98 | $92.22 | 452233 |
| 2026-07-20 | 55.64 | $91.73 | 435500 |
| 2026-07-17 | 56.77 | $92.06 | 555021 |
| 2026-07-16 | 59.88 | $92.95 | 360820 |
| 2026-07-15 | 55.45 | $91.25 | 334300 |
| 2026-07-14 | 59.61 | $92.38 | 610810 |
| 2026-07-13 | 58.13 | $91.82 | 391440 |
| 2026-07-10 | 56.40 | $91.18 | 297400 |
| 2026-07-09 | 56.35 | $91.16 | 446526 |
| 2026-07-08 | 56.17 | $91.09 | 421800 |
| 2026-07-07 | 56.17 | $91.09 | 462723 |
| 2026-07-06 | 49.70 | $88.66 | 505300 |
| 2026-07-02 | 53.23 | $89.81 | 577200 |
| 2026-07-01 | 49.37 | $88.51 | 558909 |
| 2026-06-30 | 49.88 | $88.68 | 765239 |
| 2026-06-29 | 52.79 | $89.63 | 745600 |
| 2026-06-26 | 57.11 | $90.93 | 2.6M |
| 2026-06-25 | 51.67 | $89.05 | 595838 |
| 2026-06-24 | 50.79 | $88.77 | 611669 |
| 2026-06-23 | 51.68 | $89.05 | 500100 |
| 2026-06-22 | 50.19 | $88.55 | 704926 |
| 2026-06-18 | 49.99 | $88.48 | 1.1M |
| 2026-06-17 | 45.80 | $87.10 | 560100 |
| 2026-06-16 | 48.51 | $88.07 | 465108 |
| 2026-06-15 | 49.52 | $88.42 | 378442 |
| 2026-06-12 | 51.22 | $89.01 | 403200 |
| 2026-06-11 | 48.39 | $88.02 | 451604 |
| 2026-06-10 | 50.52 | $88.78 | 490729 |
| 2026-06-09 | 48.36 | $88.02 | 855400 |
| 2026-06-08 | 49.39 | $88.40 | 519500 |
| 2026-06-05 | 50.24 | $88.72 | 427458 |
| 2026-06-04 | 45.95 | $87.17 | 375220 |
| 2026-06-03 | 41.50 | $85.73 | 494409 |
| 2026-06-02 | 42.21 | $86.04 | 657200 |
| 2026-06-01 | 37.09 | $84.49 | 468717 |
| 2026-05-29 | 40.91 | $86.21 | 620201 |
| 2026-05-28 | 42.15 | $86.73 | 369900 |
| 2026-05-27 | 47.17 | $88.64 | 401431 |
| 2026-05-26 | 48.79 | $89.20 | 416200 |
| 2026-05-22 | 50.90 | $89.91 | 368600 |
| 2026-05-21 | 47.83 | $88.89 | 461300 |
| 2026-05-20 | 50.07 | $89.66 | 422614 |
| 2026-05-19 | 48.21 | $89.04 | 432507 |
| 2026-05-18 | 47.91 | $88.94 | 416800 |
| 2026-05-15 | 44.14 | $87.70 | 414300 |
| 2026-05-14 | 49.16 | $89.54 | 480900 |
| 2026-05-13 | 46.59 | $88.72 | 432942 |
| 2026-05-12 | 49.96 | $89.87 | 394200 |
| 2026-05-11 | 47.64 | $89.13 | 501100 |
| 2026-05-08 | 50.08 | $89.95 | 389900 |
| 2026-05-07 | 52.61 | $90.76 | 588828 |
| 2026-05-06 | 52.80 | $90.82 | 783600 |
| 2026-05-05 | 62.92 | $93.67 | 586200 |
| 2026-05-04 | 61.44 | $93.07 | 472000 |
| 2026-05-01 | 61.95 | $93.20 | 433826 |
| 2026-04-30 | 65.30 | $94.05 | 702100 |
| 2026-04-29 | 60.11 | $91.90 | 479200 |
| 2026-04-28 | 59.61 | $91.71 | 520732 |
| 2026-04-27 | 55.75 | $90.34 | 509839 |
| 2026-04-24 | 56.19 | $90.46 | 480611 |
| 2026-04-23 | 56.37 | $90.51 | 526900 |
| 2026-04-22 | 50.00 | $88.40 | 286213 |
| 2026-04-21 | 51.04 | $88.71 | 363903 |
| 2026-04-20 | 55.20 | $89.89 | 362900 |
| 2026-04-17 | 59.48 | $90.99 | 427201 |
| 2026-04-16 | 61.00 | $91.36 | 517621 |
| 2026-04-15 | 60.16 | $91.04 | 405800 |
| 2026-04-14 | 61.49 | $91.38 | 394048 |
| 2026-04-13 | 61.53 | $91.39 | 356700 |
| 2026-04-10 | 68.73 | $93.18 | 519212 |
| 2026-04-09 | 66.86 | $92.27 | 523800 |
| 2026-04-08 | 63.80 | $90.92 | 536704 |
| 2026-04-07 | 58.59 | $88.98 | 476506 |
| 2026-04-06 | 58.92 | $89.06 | 360845 |
| 2026-04-02 | 59.64 | $89.24 | 370826 |
| 2026-04-01 | 54.54 | $87.51 | 390200 |
| 2026-03-31 | 52.54 | $86.90 | 502838 |
| 2026-03-30 | 54.06 | $87.31 | 487400 |
| 2026-03-27 | 52.13 | $86.71 | 461800 |
| 2026-03-26 | 51.68 | $86.57 | 387105 |
| 2026-03-25 | 49.25 | $85.82 | 361941 |
| 2026-03-24 | 50.97 | $86.35 | 516800 |
| 2026-03-23 | 49.32 | $85.83 | 657200 |
| 2026-03-20 | 41.18 | $83.58 | 1.3M |
| 2026-03-19 | 50.16 | $86.22 | 421900 |
| 2026-03-18 | 50.40 | $86.28 | 590500 |
| 2026-03-17 | 54.88 | $87.37 | 450200 |
| 2026-03-16 | 59.04 | $88.28 | 421049 |
| 2026-03-13 | 58.14 | $88.01 | 409809 |
| 2026-03-12 | 55.80 | $87.32 | 342700 |
| 2026-03-11 | 54.25 | $86.88 | 423900 |
| 2026-03-10 | 54.79 | $87.01 | 485031 |
| 2026-03-09 | 57.73 | $87.71 | 601207 |
| 2026-03-06 | 57.45 | $87.62 | 576147 |
| 2026-03-05 | 57.81 | $87.71 | 544200 |
| 2026-03-04 | 66.13 | $89.60 | 776846 |
| 2026-03-03 | 64.33 | $88.90 | 511000 |
| 2026-03-02 | 63.26 | $88.50 | 660836 |
| 2026-02-27 | 62.38 | $88.17 | 743841 |
| 2026-02-26 | 63.43 | $88.41 | 874304 |
| 2026-02-25 | 59.85 | $87.07 | 1.1M |
| 2026-02-24 | 63.98 | $88.00 | 503619 |
| 2026-02-23 | 64.57 | $88.13 | 427435 |
| 2026-02-20 | 63.26 | $87.60 | 435200 |
| 2026-02-19 | 62.35 | $87.24 | 571400 |
| 2026-02-18 | 60.83 | $86.64 | 621129 |
| 2026-02-17 | 67.78 | $88.24 | 983614 |
| 2026-02-13 | 67.20 | $87.98 | 755198 |
| 2026-02-12 | 65.22 | $87.11 | 1.0M |
| 2026-02-11 | 62.38 | $85.97 | 3.2M |
| 2026-02-10 | 54.80 | $83.50 | 654400 |
| 2026-02-09 | 52.48 | $82.87 | 602600 |
| 2026-02-06 | 54.12 | $83.26 | 2.2M |
| 2026-02-05 | 53.16 | $82.99 | 1.4M |
| 2026-02-04 | 51.88 | $82.63 | 506300 |
| 2026-02-03 | 53.06 | $82.94 | 947700 |
| 2026-02-02 | 50.07 | $82.08 | 1.2M |
| 2026-01-30 | 52.82 | $82.82 | 708116 |
| 2026-01-29 | 52.22 | $82.64 | 718600 |
| 2026-01-28 | 49.83 | $81.94 | 462013 |
| 2026-01-27 | 57.28 | $83.86 | 946600 |
| 2026-01-26 | 55.98 | $83.46 | 350630 |
| 2026-01-23 | 54.53 | $83.02 | 305100 |
| 2026-01-22 | 58.17 | $83.90 | 465400 |
| 2026-01-21 | 61.17 | $84.58 | 627848 |
| 2026-01-20 | 62.24 | $84.82 | 562452 |
| 2026-01-16 | 69.23 | $86.27 | 704804 |
| 2026-01-15 | 68.37 | $85.90 | 962201 |
| 2026-01-14 | 61.88 | $83.53 | 554100 |
| 2026-01-13 | 56.23 | $81.96 | 575400 |
| 2026-01-12 | 54.77 | $81.60 | 351630 |
| 2026-01-09 | 52.86 | $81.14 | 287300 |
| 2026-01-08 | 51.64 | $80.85 | 300400 |
| 2026-01-07 | 49.98 | $80.46 | 438326 |
| 2026-01-06 | 52.25 | $80.98 | 390200 |
| 2026-01-05 | 45.68 | $79.52 | 399932 |
| 2026-01-02 | 48.41 | $80.15 | 226800 |
| 2025-12-31 | 47.80 | $80.02 | 311700 |
| 2025-12-30 | 50.61 | $80.66 | 290129 |
| 2025-12-29 | 52.48 | $81.07 | 225500 |
| 2025-12-26 | 51.18 | $80.76 | 116106 |
| 2025-12-24 | 53.10 | $81.19 | 118200 |
| 2025-12-23 | 51.78 | $80.86 | 284944 |
| 2025-12-22 | 50.05 | $80.43 | 238339 |
| 2025-12-19 | 50.86 | $80.63 | 953731 |
| 2025-12-18 | 56.58 | $81.95 | 717800 |
| 2025-12-17 | 55.28 | $81.59 | 761807 |
| 2025-12-16 | 55.50 | $81.64 | 643402 |
| 2025-12-15 | 55.88 | $81.73 | 520501 |
| 2025-12-12 | 49.90 | $80.08 | 495435 |
| 2025-12-11 | 49.58 | $80.00 | 392500 |
| 2025-12-10 | 48.86 | $79.81 | 378700 |
| 2025-12-09 | 49.54 | $80.00 | 367911 |
| 2025-12-08 | 49.25 | $79.92 | 407500 |
| 2025-12-05 | 46.27 | $79.08 | 343700 |
| 2025-12-04 | 46.05 | $79.02 | 315800 |
| 2025-12-03 | 48.78 | $79.90 | 296800 |
| 2025-12-02 | 51.44 | $80.71 | 393100 |
| 2025-12-01 | 58.43 | $82.58 | 436100 |
| 2025-11-28 | 60.39 | $83.05 | 196000 |
| 2025-11-26 | 58.59 | $82.41 | 266839 |
| 2025-11-25 | 57.48 | $82.02 | 307100 |
| 2025-11-24 | 52.55 | $80.44 | 343944 |
| 2025-11-21 | 52.55 | $80.44 | 377015 |
| 2025-11-20 | 52.33 | $80.37 | 281544 |
| 2025-11-19 | 47.93 | $79.03 | 241100 |
| 2025-11-18 | 49.42 | $79.49 | 321913 |
| 2025-11-17 | 49.86 | $79.63 | 354400 |
| 2025-11-14 | 55.57 | $81.30 | 395408 |
| 2025-11-13 | 56.05 | $81.43 | 358100 |
| 2025-11-12 | 56.90 | $81.67 | 337110 |
| 2025-11-11 | 55.00 | $80.97 | 229927 |
| 2025-11-10 | 49.76 | $79.22 | 269700 |
| 2025-11-07 | 51.79 | $79.84 | 581500 |
| 2025-11-06 | 48.53 | $78.83 | 667300 |
| 2025-11-05 | 49.03 | $78.99 | 645500 |
| 2025-11-04 | 61.61 | $82.34 | 614417 |
| 2025-11-03 | 57.36 | $80.97 | 506406 |
| 2025-10-31 | 51.94 | $79.50 | 380100 |
| 2025-10-30 | 53.57 | $79.87 | 255748 |
| 2025-10-29 | 53.91 | $79.95 | 303604 |
| 2025-10-28 | 56.62 | $80.57 | 233421 |
| 2025-10-27 | 58.65 | $81.02 | 188447 |
| 2025-10-24 | 63.29 | $81.99 | 346037 |
| 2025-10-23 | 60.27 | $81.01 | 313436 |
| 2025-10-22 | 57.24 | $80.12 | 356234 |
| 2025-10-21 | 54.65 | $79.42 | 263437 |
| 2025-10-20 | 54.42 | $79.36 | 256900 |
| 2025-10-17 | 50.72 | $78.40 | 261642 |
| 2025-10-16 | 47.00 | $77.53 | 305800 |
| 2025-10-15 | 50.40 | $78.35 | 285100 |
| 2025-10-14 | 47.96 | $77.79 | 261434 |
| 2025-10-13 | 45.41 | $77.23 | 302818 |
| 2025-10-10 | 51.49 | $78.65 | 485627 |
| 2025-10-09 | 54.84 | $79.33 | 290818 |
| 2025-10-08 | 55.19 | $79.40 | 251513 |
| 2025-10-07 | 52.38 | $78.72 | 298000 |
| 2025-10-06 | 50.02 | $78.18 | 367500 |
| 2025-10-03 | 50.95 | $78.39 | 312408 |
| 2025-10-02 | 50.24 | $78.22 | 611512 |
| 2025-10-01 | 48.86 | $77.89 | 333728 |
| 2025-09-30 | 50.67 | $78.34 | 372100 |
| 2025-09-29 | 49.45 | $78.03 | 436035 |
| 2025-09-26 | 49.83 | $78.13 | 674343 |
| 2025-09-25 | 49.27 | $77.98 | 529113 |
| 2025-09-24 | 54.42 | $79.33 | 334500 |
| 2025-09-23 | 54.71 | $79.40 | 341449 |
| 2025-09-22 | 51.68 | $78.51 | 309100 |
| 2025-09-19 | 51.30 | $78.40 | 1.1M |
| 2025-09-18 | 53.49 | $79.00 | 363000 |
| 2025-09-17 | 53.89 | $79.11 | 537700 |
| 2025-09-16 | 51.90 | $78.47 | 304109 |
| 2025-09-15 | 55.95 | $79.60 | 362700 |
| 2025-09-12 | 52.66 | $78.54 | 369500 |
| 2025-09-11 | 54.71 | $79.10 | 348926 |
| 2025-09-10 | 53.67 | $78.76 | 444334 |
| 2025-09-09 | 48.18 | $77.11 | 465600 |
| 2025-09-08 | 49.42 | $77.48 | 395219 |
| 2025-09-05 | 53.41 | $78.60 | 313043 |
| 2025-09-04 | 55.06 | $79.04 | 317200 |
| 2025-09-03 | 56.15 | $79.33 | 379200 |
| 2025-09-02 | 54.83 | $78.88 | 419300 |
| 2025-08-29 | 58.55 | $79.88 | 459000 |
| 2025-08-28 | 52.28 | $77.84 | 308939 |
| 2025-08-27 | 53.68 | $78.21 | 355845 |
| 2025-08-26 | 51.34 | $77.51 | 385100 |
| 2025-08-25 | 48.37 | $76.67 | 187305 |
| 2025-08-22 | 54.17 | $78.22 | 391500 |
| 2025-08-21 | 47.85 | $76.57 | 275200 |
| 2025-08-20 | 47.09 | $76.39 | 330100 |
| 2025-08-19 | 47.94 | $76.62 | 404600 |
| 2025-08-18 | 49.10 | $76.94 | 324936 |
| 2025-08-15 | 51.12 | $77.49 | 564619 |
| 2025-08-14 | 59.52 | $79.47 | 298605 |
| 2025-08-13 | 61.76 | $79.93 | 314446 |
| 2025-08-12 | 61.13 | $79.72 | 269573 |
| 2025-08-11 | 58.91 | $79.00 | 290900 |
| 2025-08-08 | 57.06 | $78.43 | 333038 |
| 2025-08-07 | 58.06 | $78.66 | 302700 |
| 2025-08-06 | 56.69 | $78.22 | 574700 |
| 2025-08-05 | 62.64 | $79.56 | 614299 |
| 2025-08-04 | 63.25 | $79.69 | 570800 |
| 2025-08-01 | 57.69 | $77.85 | 423500 |
| 2025-07-31 | 59.03 | $78.14 | 334018 |
| 2025-07-30 | 59.53 | $78.25 | 342500 |
| 2025-07-29 | 58.84 | $78.02 | 298400 |
| 2025-07-28 | 57.98 | $77.73 | 345900 |
| 2025-07-25 | 60.84 | $78.42 | 224800 |
| 2025-07-24 | 60.71 | $78.37 | 308000 |
| 2025-07-23 | 62.49 | $78.81 | 334617 |
| 2025-07-22 | 65.35 | $79.50 | 405900 |
| 2025-07-21 | 63.73 | $78.79 | 346523 |
| 2025-07-18 | 61.79 | $77.98 | 486922 |
| 2025-07-17 | 59.21 | $76.97 | 558442 |
| 2025-07-16 | 59.32 | $77.00 | 419228 |
| 2025-07-15 | 58.52 | $76.68 | 491658 |
| 2025-07-14 | 61.78 | $77.58 | 320200 |
| 2025-07-11 | 60.53 | $77.04 | 520743 |
| 2025-07-10 | 59.33 | $76.53 | 475300 |
| 2025-07-09 | 58.37 | $76.12 | 640400 |
| 2025-07-08 | 54.87 | $74.71 | 724200 |
| 2025-07-07 | 49.67 | $72.88 | 383509 |
| 2025-07-03 | 52.90 | $73.90 | 275200 |
| 2025-07-02 | 52.47 | $73.75 | 486500 |
| 2025-07-01 | 57.37 | $75.22 | 639500 |
| 2025-06-30 | 55.12 | $74.39 | 564350 |
| 2025-06-27 | 54.46 | $74.15 | 1.3M |
| 2025-06-26 | 55.26 | $74.40 | 308149 |
| 2025-06-25 | 53.70 | $73.80 | 731000 |
| 2025-06-24 | 57.88 | $75.11 | 506800 |
| 2025-06-23 | 57.92 | $75.12 | 480300 |
| 2025-06-20 | 54.87 | $73.86 | 1.2M |
| 2025-06-18 | 55.08 | $73.93 | 652000 |
| 2025-06-17 | 54.70 | $73.77 | 637222 |
| 2025-06-16 | 51.19 | $72.33 | 425208 |
| 2025-06-13 | 49.35 | $71.62 | 272100 |
| 2025-06-12 | 51.94 | $72.61 | 258532 |
| 2025-06-11 | 49.69 | $71.72 | 305500 |
| 2025-06-10 | 51.36 | $72.37 | 456000 |
| 2025-06-09 | 48.58 | $71.27 | 322421 |
| 2025-06-06 | 48.11 | $71.09 | 380600 |
| 2025-06-05 | 49.02 | $71.48 | 292847 |
| 2025-06-04 | 50.15 | $71.97 | 448047 |
| 2025-06-03 | 54.28 | $73.68 | 562601 |
| 2025-06-02 | 49.57 | $71.64 | 337531 |
| 2025-05-30 | 50.02 | $71.83 | 434000 |
| 2025-05-29 | 50.19 | $71.90 | 276800 |
| 2025-05-28 | 48.14 | $71.00 | 391836 |
| 2025-05-27 | 51.25 | $72.40 | 583000 |
| 2025-05-23 | 47.59 | $70.81 | 324406 |
| 2025-05-22 | 43.24 | $69.10 | 491000 |
| 2025-05-21 | 43.14 | $69.06 | 431408 |
| 2025-05-20 | 47.29 | $71.06 | 527400 |
| 2025-05-19 | 47.93 | $71.35 | 657134 |
| 2025-05-16 | 41.97 | $69.02 | 587922 |
| 2025-05-15 | 42.29 | $69.18 | 412813 |
| 2025-05-14 | 39.31 | $68.08 | 563508 |
| 2025-05-13 | 39.35 | $68.10 | 530600 |
| 2025-05-12 | 42.40 | $69.80 | 845800 |
| 2025-05-09 | 56.92 | $75.68 | 383900 |
| 2025-05-08 | 57.78 | $75.95 | 640500 |
| 2025-05-07 | 59.33 | $76.44 | 602011 |
| 2025-05-06 | 52.54 | $73.69 | 358400 |
| 2025-05-05 | 50.69 | $73.04 | 331700 |
| 2025-05-02 | 53.81 | $74.06 | 296700 |
| 2025-05-01 | 51.71 | $73.30 | 393900 |
| 2025-04-30 | 48.50 | $72.21 | 417407 |
| 2025-04-29 | 50.43 | $72.87 | 275100 |
| 2025-04-28 | 50.09 | $72.75 | 230436 |
| 2025-04-25 | 49.51 | $72.54 | 213141 |
| 2025-04-24 | 51.34 | $73.22 | 316223 |
| 2025-04-23 | 49.70 | $72.59 | 367400 |
| 2025-04-22 | 50.99 | $73.09 | 300407 |
| 2025-04-21 | 48.55 | $72.13 | 213023 |
| 2025-04-17 | 52.38 | $73.61 | 247600 |
| 2025-04-16 | 51.52 | $73.26 | 317900 |
| 2025-04-15 | 50.45 | $72.82 | 318211 |
| 2025-04-14 | 48.65 | $72.08 | 283600 |
| 2025-04-11 | 46.16 | $71.09 | 487800 |
| 2025-04-10 | 41.91 | $69.52 | 460500 |
| 2025-04-09 | 43.27 | $70.18 | 674300 |
| 2025-04-08 | 33.75 | $67.11 | 666100 |
| 2025-04-07 | 33.05 | $66.91 | 948200 |
| 2025-04-04 | 36.69 | $68.90 | 797408 |
| 2025-04-03 | 44.54 | $72.25 | 538925 |
| 2025-04-02 | 47.17 | $73.17 | 425000 |
| 2025-04-01 | 42.81 | $71.92 | 629619 |
| 2025-03-31 | 42.38 | $71.80 | 608900 |
| 2025-03-28 | 45.58 | $72.97 | 424020 |
| 2025-03-27 | 42.40 | $72.07 | 391439 |
| 2025-03-26 | 42.50 | $72.11 | 388200 |
| 2025-03-25 | 44.71 | $72.95 | 671400 |
| 2025-03-24 | 51.56 | $75.21 | 766740 |
| 2025-03-21 | 51.30 | $75.13 | 825335 |
| 2025-03-20 | 54.38 | $76.05 | 206413 |
| 2025-03-19 | 55.09 | $76.26 | 290100 |
| 2025-03-18 | 52.34 | $75.29 | 290000 |
| 2025-03-17 | 55.37 | $76.20 | 405710 |
| 2025-03-14 | 51.63 | $74.92 | 408400 |
| 2025-03-13 | 46.84 | $73.47 | 420301 |
| 2025-03-12 | 45.43 | $73.07 | 616827 |
| 2025-03-11 | 40.95 | $71.87 | 435535 |
| 2025-03-10 | 43.55 | $72.79 | 582026 |
| 2025-03-07 | 42.99 | $72.64 | 475510 |
| 2025-03-06 | 43.46 | $72.81 | 273511 |
| 2025-03-05 | 46.98 | $74.05 | 274500 |
| 2025-03-04 | 46.92 | $74.03 | 311820 |
| 2025-03-03 | 52.47 | $75.82 | 356832 |
| 2025-02-28 | 50.05 | $75.05 | 459231 |
| 2025-02-27 | 45.47 | $73.71 | 494140 |
| 2025-02-26 | 50.94 | $75.36 | 495143 |
| 2025-02-25 | 58.75 | $77.28 | 505500 |
| 2025-02-24 | 58.40 | $77.17 | 321208 |
| 2025-02-21 | 57.54 | $76.89 | 522748 |
| 2025-02-20 | 58.28 | $77.07 | 385718 |
| 2025-02-19 | 60.58 | $77.63 | 207015 |
| 2025-02-18 | 61.90 | $77.95 | 255400 |
| 2025-02-14 | 60.83 | $77.53 | 229104 |
| 2025-02-13 | 63.45 | $78.18 | 262100 |
| 2025-02-12 | 61.62 | $77.42 | 382156 |
| 2025-02-11 | 61.03 | $77.18 | 278400 |
| 2025-02-10 | 59.05 | $76.38 | 264945 |
| 2025-02-07 | 58.00 | $75.97 | 271000 |
| 2025-02-06 | 58.56 | $76.13 | 315100 |
| 2025-02-05 | 60.22 | $76.62 | 237600 |
| 2025-02-04 | 58.60 | $75.91 | 332924 |
| 2025-02-03 | 57.44 | $75.41 | 320300 |
| 2025-01-31 | 55.72 | $74.68 | 1.0M |
| 2025-01-30 | 56.58 | $74.97 | 295647 |
| 2025-01-29 | 51.75 | $73.00 | 297452 |
| 2025-01-28 | 54.29 | $73.87 | 343900 |
| 2025-01-27 | 56.37 | $74.56 | 438746 |
| 2025-01-24 | 54.22 | $73.67 | 405400 |
| 2025-01-23 | 47.07 | $71.10 | 392845 |
| 2025-01-22 | 50.23 | $72.19 | 353700 |
| 2025-01-21 | 54.96 | $73.66 | 406339 |
| 2025-01-17 | 50.80 | $72.27 | 455848 |
| 2025-01-16 | 48.25 | $71.49 | 412500 |
| 2025-01-15 | 42.20 | $69.83 | 252100 |
| 2025-01-14 | 42.23 | $69.84 | 350600 |
| 2025-01-13 | 40.41 | $69.36 | 256900 |
| 2025-01-10 | 36.71 | $68.42 | 288401 |
| 2025-01-08 | 41.75 | $70.34 | 219743 |
| 2025-01-07 | 42.97 | $70.76 | 297700 |
| 2025-01-06 | 40.77 | $70.20 | 338400 |
| 2025-01-03 | 44.06 | $71.34 | 345614 |
| 2025-01-02 | 39.90 | $70.31 | 320227 |
| 2024-12-31 | 41.02 | $70.71 | 339214 |
| 2024-12-30 | 39.06 | $70.23 | 301800 |
| 2024-12-27 | 39.37 | $70.35 | 258000 |
| 2024-12-26 | 39.52 | $70.41 | 190338 |
| 2024-12-24 | 39.79 | $70.52 | 110700 |
| 2024-12-23 | 36.23 | $69.55 | 312100 |
| 2024-12-20 | 36.44 | $69.65 | 882100 |
| 2024-12-19 | 36.16 | $69.57 | 457200 |
| 2024-12-18 | 29.87 | $67.87 | 309719 |
| 2024-12-17 | 35.68 | $70.83 | 431600 |
| 2024-12-16 | 39.02 | $72.20 | 368900 |
| 2024-12-13 | 40.74 | $72.85 | 277100 |
| 2024-12-12 | 44.56 | $74.18 | 181100 |
| 2024-12-11 | 47.61 | $75.14 | 400600 |
| 2024-12-10 | 46.30 | $74.78 | 274131 |
| 2024-12-09 | 47.40 | $75.13 | 237010 |
| 2024-12-06 | 48.97 | $75.63 | 317313 |
| 2024-12-05 | 51.75 | $76.48 | 243400 |
| 2024-12-04 | 53.65 | $77.04 | 302140 |
| 2024-12-03 | 57.08 | $78.00 | 248401 |
| 2024-12-02 | 57.66 | $78.16 | 305909 |
| 2024-11-29 | 57.66 | $78.16 | 364023 |
| 2024-11-27 | 58.13 | $78.30 | 294000 |
| 2024-11-26 | 57.59 | $78.07 | 313411 |
| 2024-11-25 | 61.12 | $79.16 | 531207 |
| 2024-11-22 | 57.36 | $77.51 | 347409 |
| 2024-11-21 | 57.26 | $77.47 | 352838 |
| 2024-11-20 | 54.34 | $76.26 | 544614 |
| 2024-11-19 | 64.18 | $79.11 | 307300 |
| 2024-11-18 | 60.13 | $77.43 | 190200 |
| 2024-11-15 | 57.59 | $76.49 | 276100 |
| 2024-11-14 | 57.01 | $76.28 | 254115 |
| 2024-11-13 | 58.31 | $76.64 | 224600 |
| 2024-11-12 | 61.98 | $77.62 | 315200 |
| 2024-11-11 | 60.73 | $77.10 | 277100 |
| 2024-11-08 | 55.12 | $75.01 | 265000 |
| 2024-11-07 | 49.81 | $73.38 | 345600 |
| 2024-11-06 | 50.76 | $73.65 | 635741 |
| 2024-11-05 | 50.69 | $73.63 | 316814 |
| 2024-11-04 | 44.36 | $71.84 | 232300 |
| 2024-11-01 | 45.01 | $72.05 | 189532 |
| 2024-10-31 | 48.85 | $73.25 | 242600 |
| 2024-10-30 | 50.00 | $73.59 | 299200 |
| 2024-10-29 | 48.34 | $73.10 | 431300 |
| 2024-10-28 | 53.91 | $74.70 | 176417 |
| 2024-10-25 | 50.01 | $73.56 | 143300 |
| 2024-10-24 | 53.04 | $74.37 | 177440 |
| 2024-10-23 | 52.81 | $74.30 | 234536 |
| 2024-10-22 | 51.99 | $74.05 | 260506 |
| 2024-10-21 | 50.70 | $73.65 | 297313 |
| 2024-10-18 | 53.69 | $74.52 | 313200 |
| 2024-10-17 | 55.25 | $74.96 | 236100 |
| 2024-10-16 | 61.56 | $76.59 | 343200 |
| 2024-10-15 | 57.33 | $75.10 | 266514 |
| 2024-10-14 | 55.19 | $74.42 | 232847 |
| 2024-10-11 | 54.90 | $74.33 | 117200 |
| 2024-10-10 | 49.87 | $72.83 | 199400 |
| 2024-10-09 | 49.65 | $72.77 | 183400 |
| 2024-10-08 | 53.56 | $73.85 | 231100 |
| 2024-10-07 | 53.40 | $73.80 | 257827 |
| 2024-10-04 | 53.50 | $73.83 | 276623 |
| 2024-10-03 | 49.92 | $72.69 | 162400 |
| 2024-10-02 | 52.48 | $73.45 | 172800 |
| 2024-10-01 | 52.89 | $73.57 | 284800 |
| 2024-09-30 | 53.51 | $73.76 | 315300 |
| 2024-09-27 | 56.02 | $74.52 | 317403 |
| 2024-09-26 | 54.03 | $73.78 | 189125 |
| 2024-09-25 | 58.24 | $75.02 | 268300 |
| 2024-09-24 | 55.16 | $73.87 | 278100 |
| 2024-09-23 | 58.02 | $74.68 | 366100 |
| 2024-09-20 | 56.04 | $73.94 | 779018 |
| 2024-09-19 | 57.08 | $74.24 | 441419 |
| 2024-09-18 | 54.88 | $73.41 | 366300 |
| 2024-09-17 | 56.03 | $73.76 | 213300 |
| 2024-09-16 | 54.16 | $73.04 | 352100 |
| 2024-09-13 | 52.09 | $72.27 | 385800 |
| 2024-09-12 | 44.83 | $69.91 | 232313 |
| 2024-09-11 | 43.73 | $69.59 | 339310 |
| 2024-09-10 | 46.39 | $70.56 | 289800 |
| 2024-09-09 | 37.45 | $68.16 | 359600 |
| 2024-09-06 | 38.28 | $68.49 | 378600 |
| 2024-09-05 | 42.72 | $70.11 | 345200 |
| 2024-09-04 | 46.00 | $71.16 | 362500 |
| 2024-09-03 | 48.21 | $71.82 | 298811 |
| 2024-08-30 | 51.42 | $72.72 | 354724 |
| 2024-08-29 | 47.51 | $71.66 | 205200 |
| 2024-08-28 | 47.58 | $71.68 | 414200 |
| 2024-08-27 | 50.16 | $72.43 | 560300 |
| 2024-08-26 | 51.50 | $72.81 | 371800 |
| 2024-08-23 | 47.84 | $71.76 | 308936 |
| 2024-08-22 | 46.48 | $71.39 | 264700 |
| 2024-08-21 | 47.30 | $71.65 | 316331 |
| 2024-08-20 | 47.27 | $71.64 | 310743 |
| 2024-08-19 | 46.91 | $71.53 | 229507 |
| 2024-08-16 | 46.02 | $71.25 | 360427 |
| 2024-08-15 | 43.90 | $70.58 | 386745 |
| 2024-08-14 | 47.51 | $71.94 | 178535 |
| 2024-08-13 | 47.30 | $71.87 | 334200 |
| 2024-08-12 | 44.34 | $70.90 | 170333 |
| 2024-08-09 | 45.77 | $71.47 | 254104 |
| 2024-08-08 | 45.06 | $71.23 | 275900 |
| 2024-08-07 | 43.57 | $70.72 | 346403 |
| 2024-08-06 | 41.19 | $69.92 | 1.0M |
| 2024-08-05 | 44.63 | $71.46 | 476400 |
| 2024-08-02 | 51.42 | $74.02 | 416700 |
| 2024-08-01 | 50.81 | $73.80 | 458100 |
| 2024-07-31 | 51.82 | $74.16 | 415000 |
| 2024-07-30 | 50.47 | $73.64 | 418637 |
| 2024-07-29 | 47.39 | $72.50 | 468116 |
| 2024-07-26 | 57.43 | $75.87 | 204947 |
| 2024-07-25 | 54.11 | $74.66 | 307300 |
| 2024-07-24 | 51.59 | $73.81 | 264028 |
| 2024-07-23 | 59.05 | $75.87 | 316600 |
| 2024-07-22 | 53.25 | $74.01 | 294251 |
| 2024-07-19 | 53.02 | $73.94 | 272638 |
| 2024-07-18 | 51.75 | $73.56 | 318738 |
| 2024-07-17 | 52.64 | $73.81 | 540539 |
| 2024-07-16 | 52.54 | $73.78 | 402900 |
| 2024-07-15 | 48.43 | $72.49 | 378400 |
| 2024-07-12 | 47.59 | $72.24 | 297048 |
| 2024-07-11 | 47.36 | $72.17 | 345400 |
| 2024-07-10 | 44.24 | $71.22 | 297011 |
| 2024-07-09 | 40.51 | $70.16 | 290316 |
| 2024-07-08 | 39.93 | $70.00 | 253500 |
| 2024-07-05 | 40.89 | $70.41 | 228500 |
| 2024-07-03 | 43.27 | $71.39 | 165145 |
| 2024-07-02 | 41.35 | $70.81 | 330800 |
| 2024-07-01 | 35.81 | $69.25 | 484326 |
| 2024-06-28 | 38.30 | $70.38 | 1.4M |
| 2024-06-27 | 43.43 | $72.40 | 427900 |
| 2024-06-26 | 47.73 | $73.83 | 235500 |
| 2024-06-25 | 47.38 | $73.73 | 164937 |
| 2024-06-24 | 50.70 | $74.77 | 229014 |
| 2024-06-21 | 46.49 | $73.54 | 644505 |
| 2024-06-20 | 48.71 | $74.23 | 233900 |
| 2024-06-18 | 48.74 | $74.24 | 228900 |
| 2024-06-17 | 46.40 | $73.54 | 311717 |
| 2024-06-14 | 40.99 | $72.06 | 367700 |
| 2024-06-13 | 41.37 | $72.20 | 266911 |
| 2024-06-12 | 45.00 | $73.50 | 345621 |
| 2024-06-11 | 45.79 | $73.77 | 196300 |
| 2024-06-10 | 47.50 | $74.35 | 155300 |
| 2024-06-07 | 46.66 | $74.09 | 173733 |
| 2024-06-06 | 49.77 | $75.15 | 159549 |
| 2024-06-05 | 53.72 | $76.38 | 207347 |
| 2024-06-04 | 53.69 | $76.37 | 341600 |
| 2024-06-03 | 53.12 | $76.16 | 439000 |
| 2024-05-31 | 57.74 | $77.59 | 503311 |
| 2024-05-30 | 50.93 | $75.19 | 342403 |
| 2024-05-29 | 46.41 | $73.87 | 259000 |
| 2024-05-28 | 54.03 | $76.00 | 272811 |
| 2024-05-24 | 54.80 | $76.19 | 188200 |
| 2024-05-23 | 55.78 | $76.44 | 360331 |
| 2024-05-22 | 60.13 | $77.50 | 285100 |
| 2024-05-21 | 63.93 | $78.35 | 287635 |
| 2024-05-20 | 62.39 | $77.77 | 267107 |
| 2024-05-17 | 62.15 | $77.68 | 297444 |
| 2024-05-16 | 61.35 | $77.37 | 478497 |
| 2024-05-15 | 57.91 | $76.11 | 334200 |
| 2024-05-14 | 51.76 | $74.21 | 407731 |
| 2024-05-13 | 58.76 | $75.84 | 368509 |
| 2024-05-10 | 61.37 | $76.38 | 320627 |
| 2024-05-09 | 64.29 | $76.96 | 333300 |
| 2024-05-08 | 60.71 | $75.79 | 332311 |
| 2024-05-07 | 63.28 | $76.29 | 340240 |
| 2024-05-06 | 61.64 | $75.76 | 263700 |
| 2024-05-03 | 59.61 | $75.13 | 241228 |
| 2024-05-02 | 60.58 | $75.33 | 392500 |
| 2024-05-01 | 58.26 | $74.61 | 413739 |
| 2024-04-30 | 58.30 | $74.62 | 483800 |
| 2024-04-29 | 58.35 | $74.63 | 552345 |
| 2024-04-26 | 59.90 | $75.00 | 244800 |
| 2024-04-25 | 64.07 | $75.95 | 363349 |
| 2024-04-24 | 62.23 | $75.25 | 309009 |
| 2024-04-23 | 60.30 | $74.55 | 322200 |
| 2024-04-22 | 59.46 | $74.25 | 409322 |
| 2024-04-19 | 57.24 | $73.48 | 675034 |
| 2024-04-18 | 56.36 | $73.18 | 786202 |
| 2024-04-17 | 57.83 | $73.57 | 481116 |
| 2024-04-16 | 56.98 | $73.26 | 464600 |
| 2024-04-15 | 54.27 | $72.30 | 488800 |
| 2024-04-12 | 56.24 | $72.86 | 780838 |
| 2024-04-11 | 56.83 | $73.03 | 917900 |
| 2024-04-10 | 58.10 | $73.40 | 622406 |
| 2024-04-09 | 64.56 | $75.15 | 583900 |
| 2024-04-08 | 66.99 | $75.75 | 260200 |
| 2024-04-05 | 64.43 | $74.54 | 232000 |
| 2024-04-04 | 64.86 | $74.65 | 224600 |
| 2024-04-03 | 70.41 | $76.00 | 346709 |
| 2024-04-02 | 70.96 | $76.13 | 291579 |
| 2024-04-01 | 70.01 | $75.58 | 373000 |
| 2024-03-28 | 72.26 | $76.13 | 517021 |
| 2024-03-27 | 70.32 | $74.95 | 633535 |
| 2024-03-26 | 65.86 | $72.63 | 315648 |
| 2024-03-25 | 65.11 | $72.28 | 343200 |
| 2024-03-22 | 63.88 | $71.71 | 271100 |
| 2024-03-21 | 64.33 | $71.83 | 325838 |
| 2024-03-20 | 64.03 | $71.68 | 298000 |
| 2024-03-19 | 61.65 | $70.53 | 373018 |
| 2024-03-18 | 60.40 | $69.95 | 443800 |
| 2024-03-15 | 64.21 | $71.06 | 1.6M |
| 2024-03-14 | 64.32 | $71.09 | 740900 |
| 2024-03-13 | 67.44 | $71.99 | 691112 |
| 2024-03-12 | 72.73 | $73.41 | 360300 |
| 2024-03-11 | 75.46 | $74.10 | 557000 |
| 2024-03-08 | 75.43 | $74.08 | 306000 |
| 2024-03-07 | 75.09 | $73.80 | 332016 |
| 2024-03-06 | 73.50 | $72.53 | 313638 |
| 2024-03-05 | 71.46 | $71.04 | 376300 |
| 2024-03-04 | 70.13 | $70.13 | 433900 |
| 2024-03-01 | 69.35 | $69.61 | 437534 |
| 2024-02-29 | 67.07 | $68.15 | 905529 |
| 2024-02-28 | 65.25 | $67.07 | 594746 |
| 2024-02-27 | 55.41 | $62.53 | 459900 |
| 2024-02-26 | 52.90 | $61.63 | 506700 |
| 2024-02-23 | 58.39 | $63.21 | 550600 |
| 2024-02-22 | 56.60 | $62.55 | 2.3M |
| 2024-02-21 | 54.70 | $61.87 | 684900 |
| 2024-02-20 | 54.08 | $61.65 | 549200 |
| 2024-02-16 | 48.39 | $59.78 | 277801 |
| 2024-02-15 | 49.87 | $60.25 | 331700 |
| 2024-02-14 | 42.98 | $58.29 | 326333 |
| 2024-02-13 | 43.18 | $58.36 | 604100 |
| 2024-02-12 | 49.98 | $60.50 | 293420 |
| 2024-02-09 | 44.64 | $59.12 | 311800 |
| 2024-02-08 | 41.73 | $58.44 | 292900 |
| 2024-02-07 | 38.47 | $57.72 | 470600 |
| 2024-02-06 | 40.29 | $58.33 | 316300 |
| 2024-02-05 | 40.98 | $58.56 | 343703 |
| 2024-02-02 | 45.74 | $60.03 | 474700 |
| 2024-02-01 | 45.33 | $59.93 | 665924 |
| 2024-01-31 | 39.93 | $58.68 | 410700 |
| 2024-01-30 | 44.43 | $60.03 | 546900 |
| 2024-01-29 | 44.93 | $60.17 | 363528 |
| 2024-01-26 | 41.59 | $59.42 | 287547 |
| 2024-01-25 | 42.94 | $59.83 | 473502 |
| 2024-01-24 | 37.43 | $58.66 | 280548 |
| 2024-01-23 | 43.07 | $60.33 | 337904 |
| 2024-01-22 | 43.33 | $60.40 | 386727 |
| 2024-01-19 | 43.73 | $60.51 | 359400 |
| 2024-01-18 | 42.97 | $60.34 | 295000 |
| 2024-01-17 | 44.34 | $60.75 | 372509 |
| 2024-01-16 | 44.51 | $60.80 | 495500 |
| 2024-01-12 | 48.37 | $61.93 | 235005 |
| 2024-01-11 | 47.45 | $61.69 | 447142 |
| 2024-01-10 | 54.63 | $63.55 | 310800 |
| 2024-01-09 | 53.10 | $63.13 | 426119 |
| 2024-01-08 | 60.02 | $64.65 | 321400 |
| 2024-01-05 | 56.82 | $63.74 | 290300 |
| 2024-01-04 | 59.09 | $64.20 | 414928 |
| 2024-01-03 | 58.96 | $64.16 | 500704 |
| 2024-01-02 | 58.50 | $64.02 | 234200 |
| 2023-12-29 | 56.29 | $63.35 | 257439 |
| 2023-12-28 | 58.68 | $63.89 | 278307 |
| 2023-12-27 | 58.50 | $63.83 | 268500 |
| 2023-12-26 | 59.61 | $64.09 | 253700 |
| 2023-12-22 | 60.61 | $64.33 | 411349 |
| 2023-12-21 | 56.77 | $63.00 | 369234 |
| 2023-12-20 | 56.71 | $62.98 | 452600 |
| 2023-12-19 | 62.97 | $64.48 | 376637 |
| 2023-12-18 | 59.82 | $63.36 | 339100 |
| 2023-12-15 | 59.47 | $63.24 | 1.1M |
| 2023-12-14 | 65.09 | $64.49 | 493900 |
| 2023-12-13 | 62.51 | $63.53 | 473500 |
| 2023-12-12 | 53.56 | $60.90 | 409900 |
| 2023-12-11 | 54.26 | $61.05 | 409300 |
| 2023-12-08 | 54.18 | $61.03 | 261311 |
| 2023-12-07 | 55.19 | $61.26 | 263300 |
| 2023-12-06 | 56.61 | $61.59 | 263200 |
| 2023-12-05 | 53.87 | $60.79 | 259711 |
| 2023-12-04 | 54.52 | $60.95 | 267229 |
| 2023-12-01 | 52.31 | $60.31 | 344400 |
| 2023-11-30 | 47.80 | $59.11 | 482404 |
| 2023-11-29 | 49.55 | $59.58 | 470200 |
| 2023-11-28 | 54.27 | $60.76 | 418409 |
| 2023-11-27 | 51.60 | $60.04 | 263304 |
| 2023-11-24 | 51.68 | $60.06 | 104404 |
| 2023-11-22 | 51.39 | $59.98 | 311410 |
| 2023-11-21 | 48.69 | $59.23 | 252441 |
| 2023-11-20 | 50.39 | $59.71 | 242632 |
| 2023-11-17 | 51.53 | $60.03 | 311600 |
| 2023-11-16 | 51.43 | $60.00 | 295700 |
| 2023-11-15 | 56.62 | $61.43 | 393733 |
| 2023-11-14 | 56.27 | $61.31 | 810134 |
| 2023-11-13 | 47.68 | $58.75 | 640700 |
| 2023-11-10 | 43.61 | $57.76 | 364200 |
| 2023-11-09 | 45.27 | $58.25 | 696417 |
| 2023-11-08 | 48.44 | $59.14 | 520800 |
| 2023-11-07 | 49.10 | $59.32 | 313900 |
| 2023-11-06 | 51.35 | $59.93 | 432637 |
| 2023-11-03 | 57.94 | $61.52 | 381700 |
| 2023-11-02 | 50.23 | $59.50 | 617100 |
| 2023-11-01 | 42.90 | $58.01 | 804800 |
| 2023-10-31 | 45.46 | $58.61 | 588500 |
| 2023-10-30 | 35.30 | $56.95 | 536300 |
| 2023-10-27 | 35.38 | $56.97 | 704906 |
| 2023-10-26 | 35.38 | $56.97 | 320700 |
| 2023-10-25 | 36.04 | $57.16 | 517442 |
| 2023-10-24 | 36.17 | $57.20 | 376940 |
| 2023-10-23 | 35.83 | $57.14 | 548400 |
| 2023-10-20 | 37.19 | $57.57 | 576100 |
| 2023-10-19 | 38.31 | $57.92 | 456300 |
| 2023-10-18 | 39.41 | $58.26 | 509617 |
| 2023-10-17 | 42.08 | $59.05 | 603600 |
| 2023-10-16 | 42.18 | $59.08 | 591800 |
| 2023-10-13 | 34.64 | $57.59 | 366302 |
| 2023-10-12 | 37.41 | $58.48 | 495800 |
| 2023-10-11 | 38.76 | $58.89 | 515400 |
| 2023-10-10 | 40.36 | $59.36 | 547700 |
| 2023-10-09 | 39.25 | $59.14 | 333400 |
| 2023-10-06 | 35.79 | $58.47 | 283515 |
| 2023-10-05 | 36.17 | $58.60 | 367500 |
| 2023-10-04 | 37.35 | $59.01 | 488238 |
| 2023-10-03 | 38.38 | $59.36 | 575003 |
| 2023-10-02 | 37.31 | $59.13 | 518400 |
| 2023-09-29 | 41.08 | $60.41 | 473300 |
| 2023-09-28 | 38.25 | $59.80 | 535016 |
| 2023-09-27 | 47.91 | $62.50 | 486300 |
| 2023-09-26 | 46.04 | $62.11 | 444400 |
| 2023-09-25 | 47.41 | $62.44 | 380000 |
| 2023-09-22 | 47.04 | $62.36 | 591237 |
| 2023-09-21 | 45.44 | $62.00 | 361812 |
| 2023-09-20 | 49.48 | $63.02 | 363900 |
| 2023-09-19 | 48.10 | $62.70 | 486746 |
| 2023-09-18 | 50.34 | $63.25 | 397802 |
| 2023-09-15 | 53.07 | $63.89 | 1.9M |
| 2023-09-14 | 51.59 | $63.51 | 590811 |
| 2023-09-13 | 49.73 | $63.04 | 459700 |
| 2023-09-12 | 45.30 | $62.00 | 435044 |
| 2023-09-11 | 42.77 | $61.45 | 434736 |
| 2023-09-08 | 40.28 | $60.93 | 386900 |
| 2023-09-07 | 38.18 | $60.50 | 608948 |
| 2023-09-06 | 36.80 | $60.22 | 296100 |
| 2023-09-05 | 38.46 | $60.79 | 604727 |
| 2023-09-01 | 42.87 | $62.16 | 425200 |
| 2023-08-31 | 41.81 | $61.93 | 398520 |
| 2023-08-30 | 44.92 | $62.83 | 391200 |
| 2023-08-29 | 47.69 | $63.57 | 278344 |
| 2023-08-28 | 50.33 | $64.23 | 283811 |
| 2023-08-25 | 48.95 | $63.89 | 181023 |
| 2023-08-24 | 48.83 | $63.86 | 197800 |
| 2023-08-23 | 49.64 | $64.08 | 297700 |
| 2023-08-22 | 47.11 | $63.41 | 254145 |
| 2023-08-21 | 48.67 | $63.86 | 244000 |
| 2023-08-18 | 46.61 | $63.31 | 835020 |
| 2023-08-17 | 47.04 | $63.44 | 293600 |
| 2023-08-16 | 51.80 | $64.83 | 286800 |
| 2023-08-15 | 49.64 | $64.21 | 337900 |
| 2023-08-14 | 52.23 | $64.93 | 357030 |
| 2023-08-11 | 53.48 | $65.27 | 345200 |
| 2023-08-10 | 55.59 | $65.84 | 436032 |
| 2023-08-09 | 62.25 | $67.46 | 671027 |
| 2023-08-08 | 49.53 | $63.87 | 443000 |
| 2023-08-07 | 51.79 | $64.36 | 353437 |
| 2023-08-04 | 50.83 | $64.14 | 431500 |
| 2023-08-03 | 53.26 | $64.67 | 743605 |
| 2023-08-02 | 56.54 | $65.35 | 372700 |
| 2023-08-01 | 59.30 | $65.89 | 356004 |
| 2023-07-31 | 59.56 | $65.94 | 327400 |
| 2023-07-28 | 59.15 | $65.82 | 283700 |
| 2023-07-27 | 58.67 | $65.67 | 365100 |
| 2023-07-26 | 67.14 | $67.34 | 250600 |
| 2023-07-25 | 64.98 | $66.59 | 247600 |
| 2023-07-24 | 64.21 | $66.33 | 460239 |
| 2023-07-21 | 62.29 | $65.70 | 462939 |
| 2023-07-20 | 62.80 | $65.80 | 418900 |
| 2023-07-19 | 59.54 | $64.76 | 313638 |
| 2023-07-18 | 56.44 | $63.87 | 278725 |
| 2023-07-17 | 56.15 | $63.79 | 369000 |
| 2023-07-14 | 59.16 | $64.44 | 263000 |
| 2023-07-13 | 62.75 | $65.17 | 320000 |
| 2023-07-12 | 62.15 | $64.97 | 466900 |
| 2023-07-11 | 62.53 | $65.05 | 507825 |
| 2023-07-10 | 58.88 | $63.83 | 324404 |
| 2023-07-07 | 58.08 | $63.58 | 371700 |
| 2023-07-06 | 59.35 | $63.87 | 525700 |
| 2023-07-05 | 61.18 | $64.29 | 291300 |
| 2023-07-03 | 59.92 | $63.84 | 148834 |
| 2023-06-30 | 59.39 | $63.65 | 413700 |
| 2023-06-29 | 58.63 | $63.37 | 389635 |
| 2023-06-28 | 56.05 | $62.45 | 297500 |
| 2023-06-27 | 60.07 | $63.49 | 485700 |
| 2023-06-26 | 56.35 | $62.19 | 453446 |
| 2023-06-23 | 52.21 | $60.92 | 1.3M |
| 2023-06-22 | 53.46 | $61.25 | 516500 |
| 2023-06-21 | 60.05 | $62.84 | 526111 |
| 2023-06-20 | 66.02 | $64.07 | 335910 |
| 2023-06-16 | 66.22 | $64.11 | 1.1M |
| 2023-06-15 | 65.90 | $63.98 | 469000 |
| 2023-06-14 | 65.09 | $63.65 | 521710 |
| 2023-06-13 | 64.23 | $63.30 | 524818 |
| 2023-06-12 | 63.23 | $62.89 | 497716 |
| 2023-06-09 | 61.64 | $62.25 | 441913 |
| 2023-06-08 | 62.40 | $62.44 | 280900 |
| 2023-06-07 | 63.42 | $62.70 | 558523 |
| 2023-06-06 | 58.63 | $60.76 | 447800 |
| 2023-06-05 | 53.86 | $59.15 | 319178 |
| 2023-06-02 | 56.67 | $59.88 | 455643 |
| 2023-06-01 | 50.32 | $58.00 | 457925 |
| 2023-05-31 | 52.38 | $58.53 | 689142 |
| 2023-05-30 | 54.20 | $58.99 | 572648 |
| 2023-05-26 | 51.92 | $58.33 | 424147 |
| 2023-05-25 | 47.67 | $57.20 | 1.0M |
| 2023-05-24 | 50.80 | $58.03 | 660509 |
| 2023-05-23 | 50.92 | $58.06 | 667000 |
| 2023-05-22 | 50.46 | $57.93 | 763200 |
| 2023-05-19 | 48.73 | $57.44 | 637933 |
| 2023-05-18 | 47.50 | $57.09 | 420239 |
| 2023-05-17 | 45.86 | $56.63 | 362439 |
| 2023-05-16 | 42.69 | $55.77 | 291259 |
| 2023-05-15 | 42.78 | $55.80 | 232500 |
| 2023-05-12 | 44.13 | $56.30 | 602900 |
| 2023-05-11 | 44.65 | $56.49 | 350800 |
| 2023-05-10 | 46.62 | $57.22 | 434200 |
| 2023-05-09 | 41.80 | $55.78 | 639241 |
| 2023-05-08 | 42.74 | $56.15 | 403837 |
| 2023-05-05 | 43.04 | $56.27 | 551700 |
| 2023-05-04 | 34.94 | $54.02 | 678428 |
| 2023-05-03 | 37.49 | $55.15 | 629819 |
| 2023-05-02 | 33.46 | $54.16 | 546000 |
| 2023-05-01 | 39.01 | $56.46 | 384400 |
| 2023-04-28 | 37.02 | $56.00 | 472003 |
| 2023-04-27 | 37.91 | $56.35 | 537723 |
| 2023-04-26 | 31.90 | $55.00 | 444450 |
| 2023-04-25 | 34.79 | $56.22 | 291500 |
| 2023-04-24 | 38.55 | $57.60 | 582815 |
| 2023-04-21 | 38.00 | $57.48 | 372700 |
| 2023-04-20 | 36.27 | $57.10 | 1.0M |
| 2023-04-19 | 38.81 | $58.04 | 739445 |
| 2023-04-18 | 36.38 | $57.50 | 615200 |
| 2023-04-17 | 40.51 | $58.96 | 591700 |
| 2023-04-14 | 40.60 | $58.99 | 524741 |
| 2023-04-13 | 42.76 | $59.71 | 656015 |
| 2023-04-12 | 42.91 | $59.76 | 462127 |
| 2023-04-11 | 45.35 | $60.56 | 448241 |
| 2023-04-10 | 45.59 | $60.64 | 712736 |
| 2023-04-06 | 44.70 | $60.39 | 509000 |
| 2023-04-05 | 45.81 | $60.78 | 493088 |
| 2023-04-04 | 43.10 | $59.99 | 429067 |
| 2023-04-03 | 43.92 | $60.30 | 680772 |
| 2023-03-31 | 50.22 | $62.45 | 693200 |
| 2023-03-30 | 50.19 | $62.44 | 576900 |
| 2023-03-29 | 51.40 | $62.83 | 551936 |
| 2023-03-28 | 46.09 | $61.15 | 552700 |
| 2023-03-27 | 46.57 | $61.32 | 548375 |
| 2023-03-24 | 46.35 | $61.25 | 1.4M |
| 2023-03-23 | 40.15 | $59.42 | 1.1M |
| 2023-03-22 | 43.32 | $60.64 | 938795 |
| 2023-03-21 | 45.36 | $61.37 | 933179 |
| 2023-03-20 | 46.35 | $61.72 | 1.1M |
| 2023-03-17 | 41.49 | $60.32 | 1.3M |
| 2023-03-16 | 41.41 | $60.30 | 500692 |
| 2023-03-15 | 41.98 | $60.53 | 860228 |
| 2023-03-14 | 43.50 | $61.15 | 641000 |
| 2023-03-13 | 39.83 | $60.05 | 946590 |
| 2023-03-10 | 37.14 | $59.29 | 1.2M |
| 2023-03-09 | 37.88 | $59.64 | 531264 |
| 2023-03-08 | 44.68 | $62.46 | 2.1M |
| 2023-03-07 | 35.56 | $60.12 | 437806 |
| 2023-03-06 | 36.19 | $60.38 | 370622 |
| 2023-03-03 | 36.15 | $60.37 | 373337 |
| 2023-03-02 | 34.79 | $60.03 | 817103 |
| 2023-03-01 | 33.64 | $59.74 | 963405 |
| 2023-02-28 | 41.46 | $63.01 | 592200 |
| 2023-02-27 | 44.21 | $63.93 | 272512 |
| 2023-02-24 | 44.58 | $64.05 | 227700 |
| 2023-02-23 | 46.28 | $64.61 | 318000 |
| 2023-02-22 | 44.41 | $64.09 | 324132 |
| 2023-02-21 | 43.48 | $63.83 | 256300 |
| 2023-02-17 | 47.15 | $65.10 | 610149 |
| 2023-02-16 | 44.56 | $64.36 | 311518 |
| 2023-02-15 | 46.37 | $64.98 | 338200 |
| 2023-02-14 | 43.22 | $64.09 | 339133 |
| 2023-02-13 | 51.87 | $66.75 | 366700 |
| 2023-02-10 | 49.83 | $66.18 | 271005 |
| 2023-02-09 | 45.00 | $64.94 | 369329 |
| 2023-02-08 | 47.74 | $65.72 | 318803 |
| 2023-02-07 | 52.59 | $66.96 | 318400 |
| 2023-02-06 | 52.80 | $67.01 | 229416 |
| 2023-02-03 | 51.02 | $66.52 | 212207 |
| 2023-02-02 | 51.78 | $66.72 | 275900 |
| 2023-02-01 | 53.24 | $67.11 | 323127 |
| 2023-01-31 | 52.65 | $66.93 | 736396 |
| 2023-01-30 | 49.00 | $65.85 | 420652 |
| 2023-01-27 | 49.51 | $66.00 | 304034 |
| 2023-01-26 | 50.26 | $66.23 | 169800 |
| 2023-01-25 | 53.06 | $67.07 | 199614 |
| 2023-01-24 | 50.83 | $66.35 | 206031 |
| 2023-01-23 | 51.41 | $66.53 | 205812 |
| 2023-01-20 | 50.27 | $66.15 | 970700 |
| 2023-01-19 | 50.45 | $66.21 | 341400 |
| 2023-01-18 | 48.94 | $65.68 | 276724 |
| 2023-01-17 | 50.11 | $66.11 | 358200 |
| 2023-01-13 | 49.85 | $66.01 | 344406 |
| 2023-01-12 | 51.49 | $66.64 | 373815 |
| 2023-01-11 | 49.77 | $65.95 | 1.0M |
| 2023-01-10 | 49.35 | $65.78 | 285833 |
| 2023-01-09 | 46.98 | $64.83 | 393612 |
| 2023-01-06 | 47.74 | $65.17 | 486900 |
| 2023-01-05 | 41.70 | $62.87 | 369808 |
| 2023-01-04 | 44.92 | $64.37 | 547536 |
| 2023-01-03 | 36.94 | $61.78 | 288149 |
| 2022-12-30 | 37.13 | $61.88 | 351650 |
| 2022-12-29 | 38.42 | $62.54 | 306940 |
| 2022-12-28 | 38.54 | $62.60 | 295200 |
| 2022-12-27 | 37.31 | $62.19 | 224100 |
| 2022-12-23 | 37.35 | $62.21 | 484969 |
| 2022-12-22 | 35.69 | $61.62 | 654200 |
| 2022-12-21 | 37.90 | $62.99 | 593900 |
| 2022-12-20 | 35.95 | $62.28 | 546864 |
| 2022-12-19 | 36.96 | $62.93 | 591300 |
| 2022-12-16 | 38.16 | $63.69 | 2.3M |
| 2022-12-15 | 40.27 | $64.99 | 2.3M |
| 2022-12-14 | 54.15 | $71.31 | 475643 |
| 2022-12-13 | 53.41 | $71.00 | 773437 |
| 2022-12-12 | 54.89 | $71.54 | 439700 |
| 2022-12-09 | 52.89 | $70.67 | 356900 |
| 2022-12-08 | 51.69 | $70.16 | 599011 |
| 2022-12-07 | 49.25 | $69.14 | 343800 |
| 2022-12-06 | 49.30 | $69.16 | 444300 |
| 2022-12-05 | 49.00 | $69.03 | 335448 |
| 2022-12-02 | 46.50 | $67.94 | 406500 |
| 2022-12-01 | 44.95 | $67.28 | 542800 |
| 2022-11-30 | 47.28 | $68.46 | 1.4M |
| 2022-11-29 | 46.02 | $67.90 | 357851 |
| 2022-11-28 | 46.47 | $68.14 | 505000 |
| 2022-11-25 | 50.11 | $70.01 | 196200 |
| 2022-11-23 | 50.95 | $70.42 | 345513 |
| 2022-11-22 | 49.51 | $69.68 | 665449 |
| 2022-11-21 | 47.08 | $68.46 | 747366 |
| 2022-11-18 | 43.57 | $66.80 | 457625 |
| 2022-11-17 | 37.82 | $64.36 | 320660 |
| 2022-11-16 | 39.25 | $65.28 | 341300 |
| 2022-11-15 | 39.23 | $65.27 | 647400 |
| 2022-11-14 | 34.63 | $63.38 | 495500 |
| 2022-11-11 | 39.21 | $66.45 | 925326 |
| 2022-11-10 | 36.80 | $65.52 | 715105 |
| 2022-11-09 | 32.87 | $64.07 | 736871 |
| 2022-11-08 | 38.13 | $67.45 | 1.4M |
| 2022-11-07 | 41.20 | $69.11 | 759100 |
| 2022-11-04 | 43.72 | $70.36 | 910200 |
| 2022-11-03 | 42.97 | $70.08 | 687800 |
| 2022-11-02 | 45.80 | $71.46 | 646248 |
| 2022-11-01 | 48.32 | $72.61 | 383327 |
| 2022-10-31 | 49.35 | $73.07 | 434800 |
| 2022-10-28 | 51.20 | $73.89 | 337651 |
| 2022-10-27 | 46.96 | $72.05 | 496491 |
| 2022-10-26 | 43.03 | $70.51 | 312342 |
| 2022-10-25 | 42.69 | $70.38 | 306200 |
| 2022-10-24 | 38.32 | $68.76 | 556200 |
| 2022-10-21 | 41.25 | $70.35 | 376800 |
| 2022-10-20 | 39.93 | $69.87 | 350649 |
| 2022-10-19 | 43.57 | $71.75 | 370406 |
| 2022-10-18 | 44.12 | $72.02 | 362005 |
| 2022-10-17 | 39.63 | $70.34 | 597500 |
| 2022-10-14 | 34.96 | $68.76 | 439314 |
| 2022-10-13 | 34.60 | $68.64 | 531834 |
| 2022-10-12 | 30.03 | $67.17 | 1.3M |
| 2022-10-11 | 31.35 | $68.10 | 659839 |
| 2022-10-10 | 28.37 | $67.17 | 529500 |
| 2022-10-07 | 29.49 | $68.03 | 604023 |
| 2022-10-06 | 30.49 | $68.78 | 329400 |
| 2022-10-05 | 32.02 | $69.89 | 444400 |
| 2022-10-04 | 34.46 | $71.54 | 521537 |
| 2022-10-03 | 32.69 | $70.94 | 395324 |
| 2022-09-30 | 29.08 | $69.75 | 422246 |
| 2022-09-29 | 31.31 | $71.41 | 363515 |
| 2022-09-28 | 35.76 | $74.25 | 331933 |
| 2022-09-27 | 33.90 | $73.66 | 285000 |
| 2022-09-26 | 35.98 | $74.90 | 338116 |
| 2022-09-23 | 39.29 | $76.70 | 318000 |
| 2022-09-22 | 43.62 | $78.74 | 563700 |
| 2022-09-21 | 43.36 | $78.65 | 387238 |
| 2022-09-20 | 47.52 | $80.44 | 448600 |
| 2022-09-19 | 51.01 | $81.78 | 251449 |
| 2022-09-16 | 49.57 | $81.23 | 1.5M |
| 2022-09-15 | 49.92 | $81.37 | 628600 |
| 2022-09-14 | 52.29 | $82.30 | 490500 |
| 2022-09-13 | 49.86 | $81.30 | 884300 |
| 2022-09-12 | 52.52 | $82.35 | 602684 |
| 2022-09-09 | 52.01 | $82.13 | 466456 |
| 2022-09-08 | 52.75 | $82.43 | 1.2M |
| 2022-09-07 | 51.29 | $81.76 | 589300 |
| 2022-09-06 | 47.37 | $80.06 | 874705 |
| 2022-09-02 | 47.95 | $80.33 | 962100 |
| 2022-09-01 | 45.80 | $79.41 | 698908 |
| 2022-08-31 | 41.92 | $77.85 | 521612 |
| 2022-08-30 | 42.66 | $78.25 | 269703 |
| 2022-08-29 | 45.50 | $79.73 | 195808 |
| 2022-08-26 | 44.74 | $79.41 | 289300 |
| 2022-08-25 | 47.81 | $80.97 | 158898 |
| 2022-08-24 | 45.96 | $80.15 | 397400 |
| 2022-08-23 | 42.62 | $78.73 | 420700 |
| 2022-08-22 | 42.47 | $78.67 | 449293 |
| 2022-08-19 | 45.52 | $80.37 | 968400 |
| 2022-08-18 | 43.48 | $79.47 | 481841 |
| 2022-08-17 | 43.30 | $79.39 | 660900 |
| 2022-08-16 | 44.34 | $80.01 | 376307 |
| 2022-08-15 | 41.44 | $78.66 | 504300 |
| 2022-08-12 | 38.56 | $77.38 | 888400 |
| 2022-08-11 | 34.08 | $75.52 | 468048 |
| 2022-08-10 | 34.30 | $75.69 | 698835 |
| 2022-08-09 | 37.99 | $78.42 | 560700 |
| 2022-08-08 | 36.15 | $77.65 | 565400 |
| 2022-08-05 | 32.88 | $76.32 | 764400 |
| 2022-08-04 | 31.50 | $75.77 | 882300 |
| 2022-08-03 | 31.59 | $75.85 | 1.9M |
| 2022-08-02 | 51.58 | $87.32 | 201300 |
| 2022-08-01 | 53.57 | $88.03 | 325800 |
| 2022-07-29 | 50.86 | $86.96 | 473300 |
| 2022-07-28 | 53.09 | $87.77 | 374815 |
| 2022-07-27 | 47.09 | $85.57 | 333700 |
| 2022-07-26 | 48.48 | $86.09 | 308748 |
| 2022-07-25 | 44.85 | $84.87 | 471700 |
| 2022-07-22 | 45.47 | $85.12 | 350800 |
| 2022-07-21 | 42.80 | $84.24 | 392600 |
| 2022-07-20 | 41.67 | $83.87 | 273200 |
| 2022-07-19 | 44.93 | $85.29 | 273134 |
| 2022-07-18 | 43.36 | $84.76 | 308800 |
| 2022-07-15 | 44.94 | $85.45 | 355728 |
| 2022-07-14 | 45.33 | $85.62 | 240347 |
| 2022-07-13 | 46.52 | $86.15 | 239100 |
| 2022-07-12 | 44.32 | $85.31 | 724800 |
| 2022-07-11 | 47.22 | $86.63 | 131820 |
| 2022-07-08 | 46.49 | $86.34 | 304900 |
| 2022-07-07 | 46.60 | $86.39 | 292200 |
| 2022-07-06 | 46.76 | $86.47 | 289700 |
| 2022-07-05 | 45.20 | $85.78 | 413100 |
| 2022-07-01 | 49.64 | $88.00 | 442003 |
| 2022-06-30 | 47.61 | $87.08 | 316542 |
| 2022-06-29 | 45.48 | $86.14 | 410558 |
| 2022-06-28 | 48.09 | $87.46 | 361900 |
| 2022-06-27 | 52.56 | $89.52 | 385524 |
| 2022-06-24 | 49.42 | $88.07 | 824023 |
| 2022-06-23 | 46.22 | $86.70 | 384400 |
| 2022-06-22 | 41.70 | $84.93 | 327522 |
| 2022-06-21 | 40.57 | $84.51 | 410300 |
| 2022-06-17 | 34.82 | $82.49 | 914012 |
| 2022-06-16 | 37.39 | $84.00 | 646243 |
| 2022-06-15 | 41.88 | $86.31 | 822000 |
| 2022-06-14 | 43.45 | $87.04 | 594300 |
| 2022-06-13 | 46.01 | $88.18 | 608372 |
| 2022-06-10 | 56.23 | $91.89 | 216000 |
| 2022-06-09 | 55.62 | $91.65 | 311300 |
| 2022-06-08 | 57.38 | $92.21 | 312629 |
| 2022-06-07 | 61.66 | $93.50 | 300900 |
| 2022-06-06 | 61.12 | $93.25 | 213643 |
| 2022-06-03 | 63.02 | $93.82 | 237271 |
| 2022-06-02 | 63.22 | $93.88 | 375534 |
| 2022-06-01 | 61.75 | $93.10 | 386200 |
| 2022-05-31 | 61.84 | $93.13 | 490614 |
| 2022-05-27 | 64.81 | $94.12 | 698949 |
| 2022-05-26 | 63.58 | $93.39 | 598900 |
| 2022-05-25 | 63.10 | $93.10 | 353063 |
| 2022-05-24 | 66.10 | $94.14 | 352929 |
| 2022-05-23 | 64.15 | $92.89 | 383600 |
| 2022-05-20 | 67.32 | $93.97 | 533205 |
| 2022-05-19 | 64.38 | $92.07 | 499526 |
| 2022-05-18 | 63.78 | $91.70 | 771000 |
| 2022-05-17 | 68.36 | $93.24 | 951200 |
| 2022-05-16 | 66.28 | $91.85 | 849000 |
| 2022-05-13 | 65.20 | $91.16 | 750603 |
| 2022-05-12 | 68.20 | $92.16 | 836100 |
| 2022-05-11 | 66.04 | $90.70 | 1.3M |
| 2022-05-10 | 64.69 | $89.84 | 566335 |
| 2022-05-09 | 67.25 | $90.71 | 839100 |
| 2022-05-06 | 62.27 | $87.66 | 467541 |
| 2022-05-05 | 61.73 | $87.36 | 513900 |
| 2022-05-04 | 65.88 | $88.74 | 593670 |
| 2022-05-03 | 62.91 | $87.01 | 380120 |
| 2022-05-02 | 63.27 | $87.13 | 779300 |
| 2022-04-29 | 66.23 | $88.11 | 929516 |
| 2022-04-28 | 66.78 | $88.29 | 573900 |
| 2022-04-27 | 67.72 | $88.61 | 725000 |
| 2022-04-26 | 67.23 | $88.25 | 516902 |
| 2022-04-25 | 71.26 | $89.65 | 651700 |
| 2022-04-22 | 73.08 | $90.26 | 592800 |
| 2022-04-21 | 71.06 | $88.50 | 823500 |
| 2022-04-20 | 74.84 | $89.75 | 730245 |
| 2022-04-19 | 73.50 | $88.50 | 707779 |
| 2022-04-18 | 73.20 | $88.22 | 1.4M |
| 2022-04-14 | 67.16 | $83.50 | 542900 |
| 2022-04-13 | 65.60 | $82.50 | 841115 |
| 2022-04-12 | 63.10 | $81.00 | 690842 |
| 2022-04-11 | 58.71 | $78.69 | 366410 |
| 2022-04-08 | 57.16 | $77.95 | 186500 |
| 2022-04-07 | 58.26 | $78.34 | 377900 |
| 2022-04-06 | 61.99 | $79.63 | 347500 |
| 2022-04-05 | 61.28 | $79.24 | 334100 |
| 2022-04-04 | 65.75 | $80.73 | 885400 |
| 2022-04-01 | 64.61 | $80.04 | 736700 |
| 2022-03-31 | 61.54 | $78.29 | 1.8M |
| 2022-03-30 | 63.70 | $79.01 | 2.5M |
| 2022-03-29 | 62.82 | $78.50 | 4.2M |
| 2022-03-28 | 65.20 | $79.31 | 245700 |
| 2022-03-25 | 64.86 | $79.09 | 413546 |
| 2022-03-24 | 63.24 | $78.06 | 335600 |
| 2022-03-23 | 60.50 | $76.42 | 334039 |
| 2022-03-22 | 60.13 | $76.21 | 296411 |
| 2022-03-21 | 65.40 | $78.15 | 419027 |
| 2022-03-18 | 66.72 | $78.61 | 656718 |
| 2022-03-17 | 63.53 | $76.51 | 253312 |
| 2022-03-16 | 67.72 | $77.94 | 250300 |
| 2022-03-15 | 66.28 | $76.96 | 340000 |
| 2022-03-14 | 67.60 | $77.41 | 809373 |
| 2022-03-11 | 59.34 | $72.59 | 176234 |
| 2022-03-10 | 58.76 | $72.31 | 235043 |
| 2022-03-09 | 55.40 | $70.75 | 264829 |
| 2022-03-08 | 60.35 | $72.40 | 222900 |
| 2022-03-07 | 66.89 | $74.30 | 365352 |
| 2022-03-04 | 65.64 | $73.63 | 349204 |
| 2022-03-03 | 61.87 | $71.78 | 249231 |
| 2022-03-02 | 64.83 | $72.59 | 757247 |
| 2022-03-01 | 57.72 | $69.59 | 603719 |
| 2022-02-28 | 63.18 | $70.94 | 452000 |
| 2022-02-25 | 57.72 | $69.00 | 207000 |
| 2022-02-24 | 51.93 | $67.34 | 270200 |
| 2022-02-23 | 43.09 | $65.36 | 179800 |
| 2022-02-22 | 44.23 | $65.65 | 190700 |
| 2022-02-18 | 44.38 | $65.69 | 160600 |
| 2022-02-17 | 46.71 | $66.30 | 208300 |
| 2022-02-16 | 45.96 | $66.13 | 259208 |
| 2022-02-15 | 41.78 | $65.22 | 158834 |
| 2022-02-14 | 42.82 | $65.52 | 255727 |
| 2022-02-11 | 48.37 | $66.98 | 406739 |
| 2022-02-10 | 48.20 | $66.94 | 443641 |
| 2022-02-09 | 49.31 | $67.22 | 159011 |
| 2022-02-08 | 47.58 | $66.80 | 168830 |
| 2022-02-07 | 44.33 | $66.04 | 269900 |
| 2022-02-04 | 46.76 | $66.71 | 152300 |
| 2022-02-03 | 47.61 | $66.94 | 146505 |
| 2022-02-02 | 48.12 | $67.08 | 183600 |
| 2022-02-01 | 52.10 | $68.14 | 264500 |
| 2022-01-31 | 52.26 | $68.18 | 562742 |
| 2022-01-28 | 50.40 | $67.65 | 619100 |
| 2022-01-27 | 45.70 | $66.41 | 350739 |
| 2022-01-26 | 45.35 | $66.32 | 371217 |
| 2022-01-25 | 40.65 | $65.18 | 433500 |
| 2022-01-24 | 39.48 | $64.91 | 408725 |
| 2022-01-21 | 34.38 | $63.79 | 372165 |
| 2022-01-20 | 38.14 | $65.17 | 271200 |
| 2022-01-19 | 37.01 | $64.93 | 271105 |
| 2022-01-18 | 39.42 | $65.77 | 274600 |
| 2022-01-14 | 39.24 | $65.73 | 250693 |
| 2022-01-13 | 39.85 | $65.95 | 192900 |
| 2022-01-12 | 41.34 | $66.48 | 190230 |
| 2022-01-11 | 42.50 | $66.89 | 240309 |
| 2022-01-10 | 45.28 | $67.83 | 190200 |
| 2022-01-07 | 46.50 | $68.23 | 177900 |
| 2022-01-06 | 45.05 | $67.82 | 117100 |
| 2022-01-05 | 46.48 | $68.31 | 182431 |
| 2022-01-04 | 48.55 | $69.00 | 144800 |
| 2022-01-03 | 48.01 | $68.83 | 295016 |
| 2021-12-31 | 51.71 | $70.05 | 160604 |
| 2021-12-30 | 51.42 | $69.95 | 171300 |
| 2021-12-29 | 50.42 | $69.60 | 184000 |
| 2021-12-28 | 51.02 | $69.81 | 202715 |
| 2021-12-27 | 52.10 | $70.20 | 376709 |
| 2021-12-23 | 55.19 | $71.28 | 127312 |
| 2021-12-22 | 55.78 | $71.48 | 174329 |
| 2021-12-21 | 57.24 | $71.99 | 535900 |
| 2021-12-20 | 57.13 | $71.94 | 353826 |
| 2021-12-17 | 53.99 | $70.47 | 789063 |
| 2021-12-16 | 52.34 | $69.74 | 271318 |
| 2021-12-15 | 51.31 | $69.29 | 386824 |
| 2021-12-14 | 49.27 | $68.40 | 463105 |
| 2021-12-13 | 48.46 | $68.05 | 384600 |
| 2021-12-10 | 49.93 | $68.73 | 466236 |
| 2021-12-09 | 49.44 | $68.50 | 163737 |
| 2021-12-08 | 52.92 | $70.12 | 190408 |
| 2021-12-07 | 49.74 | $68.59 | 328216 |
| 2021-12-06 | 54.77 | $70.78 | 506000 |
| 2021-12-03 | 44.92 | $66.70 | 397906 |
| 2021-12-02 | 42.65 | $65.92 | 264700 |
| 2021-12-01 | 39.84 | $64.99 | 489517 |
| 2021-11-30 | 41.55 | $65.81 | 653000 |
| 2021-11-29 | 49.02 | $68.89 | 372000 |
| 2021-11-26 | 50.02 | $69.25 | 323200 |
| 2021-11-24 | 52.81 | $70.23 | 170600 |
| 2021-11-23 | 51.79 | $69.84 | 165400 |
| 2021-11-22 | 50.63 | $69.39 | 257239 |
| 2021-11-19 | 52.09 | $69.94 | 527829 |
| 2021-11-18 | 49.39 | $68.87 | 225500 |
| 2021-11-17 | 49.37 | $68.86 | 269700 |
| 2021-11-16 | 50.62 | $69.38 | 234720 |
| 2021-11-15 | 55.50 | $71.28 | 322600 |
| 2021-11-12 | 51.50 | $69.57 | 238003 |
| 2021-11-11 | 53.20 | $70.21 | 208625 |
| 2021-11-10 | 54.67 | $70.76 | 449136 |
| 2021-11-09 | 47.75 | $67.99 | 618916 |
| 2021-11-08 | 50.06 | $68.87 | 395195 |
| 2021-11-05 | 56.84 | $71.16 | 326700 |
| 2021-11-04 | 55.90 | $70.78 | 401100 |
| 2021-11-03 | 58.25 | $71.52 | 609608 |
| 2021-11-02 | 54.78 | $70.10 | 483300 |
| 2021-11-01 | 54.12 | $69.84 | 397000 |
| 2021-10-29 | 52.62 | $69.25 | 635947 |
| 2021-10-28 | 51.34 | $68.75 | 292027 |
| 2021-10-27 | 50.97 | $68.60 | 526498 |
| 2021-10-26 | 52.41 | $69.16 | 287200 |
| 2021-10-25 | 53.07 | $69.42 | 646100 |
| 2021-10-22 | 52.54 | $69.18 | 363249 |
| 2021-10-21 | 50.59 | $68.29 | 644104 |
| 2021-10-20 | 48.47 | $67.35 | 555426 |
| 2021-10-19 | 50.58 | $68.31 | 689927 |
| 2021-10-18 | 52.64 | $69.22 | 1.1M |
| 2021-10-15 | 51.72 | $68.77 | 1.4M |
| 2021-10-14 | 53.30 | $69.49 | 2.5M |
| 2021-10-13 | 42.73 | $64.92 | 634424 |
| 2021-10-12 | 38.42 | $63.43 | 438500 |
| 2021-10-11 | 39.85 | $64.18 | 526200 |
| 2021-10-08 | 40.16 | $64.34 | 404404 |
| 2021-10-07 | 43.64 | $66.10 | 898200 |
| 2021-10-06 | 47.90 | $68.00 | 922300 |
| 2021-10-05 | 54.31 | $70.42 | 2.5M |
| 2021-10-04 | 40.77 | $66.07 | 1.2M |
| 2021-10-01 | 45.71 | $67.74 | 351019 |
| 2021-09-30 | 42.29 | $66.88 | 386810 |
| 2021-09-29 | 45.63 | $67.93 | 301627 |
| 2021-09-28 | 40.39 | $66.70 | 342712 |
| 2021-09-27 | 43.29 | $67.60 | 318611 |
| 2021-09-24 | 42.55 | $67.43 | 334900 |
| 2021-09-23 | 42.92 | $67.55 | 342947 |
| 2021-09-22 | 42.12 | $67.35 | 333616 |
| 2021-09-21 | 39.17 | $66.63 | 370507 |
| 2021-09-20 | 40.00 | $66.94 | 803821 |
| 2021-09-17 | 43.03 | $68.02 | 1.1M |
| 2021-09-16 | 45.29 | $68.77 | 267300 |
| 2021-09-15 | 46.06 | $69.02 | 315131 |
| 2021-09-14 | 47.21 | $69.40 | 508843 |
| 2021-09-13 | 47.01 | $69.34 | 441300 |
| 2021-09-10 | 44.91 | $68.70 | 396217 |
| 2021-09-09 | 50.08 | $70.45 | 449200 |
| 2021-09-08 | 54.58 | $71.77 | 455740 |
| 2021-09-07 | 50.76 | $70.57 | 402745 |
| 2021-09-03 | 54.54 | $71.61 | 361000 |
| 2021-09-02 | 55.71 | $71.92 | 369700 |
| 2021-09-01 | 55.09 | $71.71 | 363300 |
| 2021-08-31 | 50.70 | $70.31 | 507700 |
| 2021-08-30 | 49.80 | $70.04 | 451800 |
| 2021-08-27 | 46.94 | $69.20 | 448200 |
| 2021-08-26 | 43.13 | $68.16 | 438906 |
| 2021-08-25 | 46.16 | $69.16 | 485900 |
| 2021-08-24 | 46.34 | $69.22 | 683425 |
| 2021-08-23 | 51.38 | $70.76 | 492837 |
| 2021-08-20 | 56.57 | $72.13 | 453800 |
| 2021-08-19 | 55.70 | $71.85 | 338900 |
| 2021-08-18 | 54.62 | $71.50 | 289300 |
| 2021-08-17 | 59.03 | $72.63 | 291600 |
| 2021-08-16 | 57.71 | $72.17 | 290425 |
| 2021-08-13 | 55.67 | $71.48 | 223146 |
| 2021-08-12 | 56.01 | $71.57 | 239000 |
| 2021-08-11 | 56.95 | $71.83 | 326800 |
| 2021-08-10 | 53.60 | $70.65 | 311600 |
| 2021-08-09 | 55.29 | $71.14 | 373500 |
| 2021-08-06 | 58.76 | $72.10 | 313512 |
| 2021-08-05 | 58.58 | $72.03 | 323620 |
| 2021-08-04 | 58.45 | $71.98 | 640700 |
| 2021-08-03 | 61.72 | $72.92 | 425407 |
| 2021-08-02 | 57.17 | $71.04 | 265100 |
| 2021-07-30 | 54.11 | $69.93 | 290023 |
| 2021-07-29 | 56.17 | $70.53 | 263400 |
| 2021-07-28 | 55.91 | $70.43 | 343400 |
| 2021-07-27 | 58.40 | $71.17 | 269949 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-22.36
2026-07-24
Close Price
$93.07
Vol: 326250
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.80
Average
-44.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -22.36 | $93.07 | 326250 |
| 2026-07-23 | -23.32 | $93.01 | 562310 |
| 2026-07-22 | -25.72 | $92.86 | 518806 |
| 2026-07-21 | -35.94 | $92.22 | 452233 |
| 2026-07-20 | -43.77 | $91.73 | 435500 |
| 2026-07-17 | -31.34 | $92.06 | 555021 |
| 2026-07-16 | -6.09 | $92.95 | 360820 |
| 2026-07-15 | -30.17 | $91.25 | 334300 |
| 2026-07-14 | -14.16 | $92.38 | 610810 |
| 2026-07-13 | -6.14 | $91.82 | 391440 |
| 2026-07-10 | -14.59 | $91.18 | 297400 |
| 2026-07-09 | -13.57 | $91.16 | 446526 |
| 2026-07-08 | -14.82 | $91.09 | 421800 |
| 2026-07-07 | -14.82 | $91.09 | 462723 |
| 2026-07-06 | -50.42 | $88.66 | 505300 |
| 2026-07-02 | -23.79 | $89.81 | 577200 |
| 2026-07-01 | -44.46 | $88.51 | 558909 |
| 2026-06-30 | -36.09 | $88.68 | 765239 |
| 2026-06-29 | -21.46 | $89.63 | 745600 |
| 2026-06-26 | -1.67 | $90.93 | 2.6M |
| 2026-06-25 | -16.58 | $89.05 | 595838 |
| 2026-06-24 | -21.68 | $88.77 | 611669 |
| 2026-06-23 | -23.67 | $89.05 | 500100 |
| 2026-06-22 | -32.00 | $88.55 | 704926 |
| 2026-06-18 | -33.17 | $88.48 | 1.1M |
| 2026-06-17 | -56.17 | $87.10 | 560100 |
| 2026-06-16 | -40.00 | $88.07 | 465108 |
| 2026-06-15 | -34.17 | $88.42 | 378442 |
| 2026-06-12 | -24.33 | $89.01 | 403200 |
| 2026-06-11 | -40.83 | $88.02 | 451604 |
| 2026-06-10 | -30.93 | $88.78 | 490729 |
| 2026-06-09 | -43.11 | $88.02 | 855400 |
| 2026-06-08 | -38.79 | $88.40 | 519500 |
| 2026-06-05 | -36.38 | $88.72 | 427458 |
| 2026-06-04 | -64.14 | $87.17 | 375220 |
| 2026-06-03 | -86.33 | $85.73 | 494409 |
| 2026-06-02 | -84.08 | $86.04 | 657200 |
| 2026-06-01 | -99.80 | $84.49 | 468717 |
| 2026-05-29 | -96.93 | $86.21 | 620201 |
| 2026-05-28 | -97.22 | $86.73 | 369900 |
| 2026-05-27 | -80.87 | $88.64 | 401431 |
| 2026-05-26 | -73.04 | $89.20 | 416200 |
| 2026-05-22 | -63.13 | $89.91 | 368600 |
| 2026-05-21 | -77.37 | $88.89 | 461300 |
| 2026-05-20 | -66.62 | $89.66 | 422614 |
| 2026-05-19 | -75.28 | $89.04 | 432507 |
| 2026-05-18 | -76.68 | $88.94 | 416800 |
| 2026-05-15 | -93.99 | $87.70 | 414300 |
| 2026-05-14 | -72.77 | $89.54 | 480900 |
| 2026-05-13 | -84.97 | $88.72 | 432942 |
| 2026-05-12 | -69.20 | $89.87 | 394200 |
| 2026-05-11 | -80.42 | $89.13 | 501100 |
| 2026-05-08 | -67.98 | $89.95 | 389900 |
| 2026-05-07 | -55.69 | $90.76 | 588828 |
| 2026-05-06 | -54.78 | $90.82 | 783600 |
| 2026-05-05 | -11.53 | $93.67 | 586200 |
| 2026-05-04 | -20.64 | $93.07 | 472000 |
| 2026-05-01 | -18.66 | $93.20 | 433826 |
| 2026-04-30 | -5.21 | $94.05 | 702100 |
| 2026-04-29 | -21.63 | $91.90 | 479200 |
| 2026-04-28 | -23.10 | $91.71 | 520732 |
| 2026-04-27 | -41.39 | $90.34 | 509839 |
| 2026-04-24 | -39.79 | $90.46 | 480611 |
| 2026-04-23 | -36.26 | $90.51 | 526900 |
| 2026-04-22 | -62.38 | $88.40 | 286213 |
| 2026-04-21 | -54.94 | $88.71 | 363903 |
| 2026-04-20 | -39.27 | $89.89 | 362900 |
| 2026-04-17 | -24.67 | $90.99 | 427201 |
| 2026-04-16 | -20.95 | $91.36 | 517621 |
| 2026-04-15 | -24.17 | $91.04 | 405800 |
| 2026-04-14 | -20.75 | $91.38 | 394048 |
| 2026-04-13 | -20.64 | $91.39 | 356700 |
| 2026-04-10 | -1.83 | $93.18 | 519212 |
| 2026-04-09 | -0.57 | $92.27 | 523800 |
| 2026-04-08 | -0.27 | $90.92 | 536704 |
| 2026-04-07 | -8.22 | $88.98 | 476506 |
| 2026-04-06 | -6.88 | $89.06 | 360845 |
| 2026-04-02 | -0.87 | $89.24 | 370826 |
| 2026-04-01 | -26.61 | $87.51 | 390200 |
| 2026-03-31 | -47.77 | $86.90 | 502838 |
| 2026-03-30 | -41.45 | $87.31 | 487400 |
| 2026-03-27 | -50.69 | $86.71 | 461800 |
| 2026-03-26 | -52.85 | $86.57 | 387105 |
| 2026-03-25 | -64.41 | $85.82 | 361941 |
| 2026-03-24 | -42.05 | $86.35 | 516800 |
| 2026-03-23 | -48.04 | $85.83 | 657200 |
| 2026-03-20 | -73.96 | $83.58 | 1.3M |
| 2026-03-19 | -43.55 | $86.22 | 421900 |
| 2026-03-18 | -42.86 | $86.28 | 590500 |
| 2026-03-17 | -30.30 | $87.37 | 450200 |
| 2026-03-16 | -19.82 | $88.28 | 421049 |
| 2026-03-13 | -22.93 | $88.01 | 409809 |
| 2026-03-12 | -30.88 | $87.32 | 342700 |
| 2026-03-11 | -35.94 | $86.88 | 423900 |
| 2026-03-10 | -34.45 | $87.01 | 485031 |
| 2026-03-09 | -26.38 | $87.71 | 601207 |
| 2026-03-06 | -27.42 | $87.62 | 576147 |
| 2026-03-05 | -26.38 | $87.71 | 544200 |
| 2026-03-04 | -4.61 | $89.60 | 776846 |
| 2026-03-03 | -6.77 | $88.90 | 511000 |
| 2026-03-02 | -11.69 | $88.50 | 660836 |
| 2026-02-27 | -12.08 | $88.17 | 743841 |
| 2026-02-26 | -4.82 | $88.41 | 874304 |
| 2026-02-25 | -21.89 | $87.07 | 1.1M |
| 2026-02-24 | -9.70 | $88.00 | 503619 |
| 2026-02-23 | -7.99 | $88.13 | 427435 |
| 2026-02-20 | -14.94 | $87.60 | 435200 |
| 2026-02-19 | -19.66 | $87.24 | 571400 |
| 2026-02-18 | -27.52 | $86.64 | 621129 |
| 2026-02-17 | -6.55 | $88.24 | 983614 |
| 2026-02-13 | -0.87 | $87.98 | 755198 |
| 2026-02-12 | -10.31 | $87.11 | 1.0M |
| 2026-02-11 | -13.83 | $85.97 | 3.2M |
| 2026-02-10 | -57.32 | $83.50 | 654400 |
| 2026-02-09 | -65.21 | $82.87 | 602600 |
| 2026-02-06 | -58.66 | $83.26 | 2.2M |
| 2026-02-05 | -56.54 | $82.99 | 1.4M |
| 2026-02-04 | -61.95 | $82.63 | 506300 |
| 2026-02-03 | -47.74 | $82.94 | 947700 |
| 2026-02-02 | -55.73 | $82.08 | 1.2M |
| 2026-01-30 | -46.90 | $82.82 | 708116 |
| 2026-01-29 | -49.05 | $82.64 | 718600 |
| 2026-01-28 | -57.40 | $81.94 | 462013 |
| 2026-01-27 | -34.49 | $83.86 | 946600 |
| 2026-01-26 | -39.26 | $83.46 | 350630 |
| 2026-01-23 | -44.51 | $83.02 | 305100 |
| 2026-01-22 | -34.01 | $83.90 | 465400 |
| 2026-01-21 | -25.90 | $84.58 | 627848 |
| 2026-01-20 | -23.03 | $84.82 | 562452 |
| 2026-01-16 | -5.73 | $86.27 | 704804 |
| 2026-01-15 | -9.60 | $85.90 | 962201 |
| 2026-01-14 | -1.71 | $83.53 | 554100 |
| 2026-01-13 | -26.13 | $81.96 | 575400 |
| 2026-01-12 | -33.54 | $81.60 | 351630 |
| 2026-01-09 | -43.00 | $81.14 | 287300 |
| 2026-01-08 | -48.97 | $80.85 | 300400 |
| 2026-01-07 | -57.00 | $80.46 | 438326 |
| 2026-01-06 | -46.30 | $80.98 | 390200 |
| 2026-01-05 | -76.34 | $79.52 | 399932 |
| 2026-01-02 | -65.81 | $80.15 | 226800 |
| 2025-12-31 | -68.59 | $80.02 | 311700 |
| 2025-12-30 | -54.91 | $80.66 | 290129 |
| 2025-12-29 | -46.15 | $81.07 | 225500 |
| 2025-12-26 | -52.78 | $80.76 | 116106 |
| 2025-12-24 | -43.59 | $81.19 | 118200 |
| 2025-12-23 | -50.64 | $80.86 | 284944 |
| 2025-12-22 | -59.83 | $80.43 | 238339 |
| 2025-12-19 | -55.56 | $80.63 | 953731 |
| 2025-12-18 | -27.35 | $81.95 | 717800 |
| 2025-12-17 | -35.04 | $81.59 | 761807 |
| 2025-12-16 | -32.24 | $81.64 | 643402 |
| 2025-12-15 | -30.26 | $81.73 | 520501 |
| 2025-12-12 | -66.45 | $80.08 | 495435 |
| 2025-12-11 | -68.20 | $80.00 | 392500 |
| 2025-12-10 | -72.37 | $79.81 | 378700 |
| 2025-12-09 | -68.20 | $80.00 | 367911 |
| 2025-12-08 | -69.96 | $79.92 | 407500 |
| 2025-12-05 | -87.80 | $79.08 | 343700 |
| 2025-12-04 | -84.33 | $79.02 | 315800 |
| 2025-12-03 | -52.45 | $79.90 | 296800 |
| 2025-12-02 | -39.22 | $80.71 | 393100 |
| 2025-12-01 | -8.66 | $82.58 | 436100 |
| 2025-11-28 | -0.98 | $83.05 | 196000 |
| 2025-11-26 | -3.56 | $82.41 | 266839 |
| 2025-11-25 | -8.88 | $82.02 | 307100 |
| 2025-11-24 | -37.50 | $80.44 | 343944 |
| 2025-11-21 | -37.50 | $80.44 | 377015 |
| 2025-11-20 | -38.77 | $80.37 | 281544 |
| 2025-11-19 | -63.04 | $79.03 | 241100 |
| 2025-11-18 | -54.71 | $79.49 | 321913 |
| 2025-11-17 | -52.17 | $79.63 | 354400 |
| 2025-11-14 | -21.92 | $81.30 | 395408 |
| 2025-11-13 | -19.57 | $81.43 | 358100 |
| 2025-11-12 | -15.22 | $81.67 | 337110 |
| 2025-11-11 | -27.90 | $80.97 | 229927 |
| 2025-11-10 | -57.02 | $79.22 | 269700 |
| 2025-11-07 | -46.27 | $79.84 | 581500 |
| 2025-11-06 | -63.78 | $78.83 | 667300 |
| 2025-11-05 | -61.01 | $78.99 | 645500 |
| 2025-11-04 | -2.95 | $82.34 | 614417 |
| 2025-11-03 | -20.79 | $80.97 | 506406 |
| 2025-10-31 | -48.31 | $79.50 | 380100 |
| 2025-10-30 | -41.39 | $79.87 | 255748 |
| 2025-10-29 | -39.89 | $79.95 | 303604 |
| 2025-10-28 | -28.28 | $80.57 | 233421 |
| 2025-10-27 | -19.85 | $81.02 | 188447 |
| 2025-10-24 | -1.69 | $81.99 | 346037 |
| 2025-10-23 | -7.78 | $81.01 | 313436 |
| 2025-10-22 | -11.98 | $80.12 | 356234 |
| 2025-10-21 | -30.21 | $79.42 | 263437 |
| 2025-10-20 | -31.77 | $79.36 | 256900 |
| 2025-10-17 | -56.77 | $78.40 | 261642 |
| 2025-10-16 | -79.43 | $77.53 | 305800 |
| 2025-10-15 | -58.07 | $78.35 | 285100 |
| 2025-10-14 | -72.66 | $77.79 | 261434 |
| 2025-10-13 | -89.57 | $77.23 | 302818 |
| 2025-10-10 | -54.83 | $78.65 | 485627 |
| 2025-10-09 | -23.31 | $79.33 | 290818 |
| 2025-10-08 | -20.14 | $79.40 | 251513 |
| 2025-10-07 | -43.34 | $78.72 | 298000 |
| 2025-10-06 | -53.24 | $78.18 | 367500 |
| 2025-10-03 | -47.06 | $78.39 | 312408 |
| 2025-10-02 | -52.06 | $78.22 | 611512 |
| 2025-10-01 | -61.76 | $77.89 | 333728 |
| 2025-09-30 | -48.53 | $78.34 | 372100 |
| 2025-09-29 | -57.65 | $78.03 | 436035 |
| 2025-09-26 | -54.71 | $78.13 | 674343 |
| 2025-09-25 | -59.12 | $77.98 | 529113 |
| 2025-09-24 | -19.41 | $79.33 | 334500 |
| 2025-09-23 | -13.87 | $79.40 | 341449 |
| 2025-09-22 | -37.60 | $78.51 | 309100 |
| 2025-09-19 | -40.53 | $78.40 | 1.1M |
| 2025-09-18 | -22.06 | $79.00 | 363000 |
| 2025-09-17 | -19.42 | $79.11 | 537700 |
| 2025-09-16 | -34.77 | $78.47 | 304109 |
| 2025-09-15 | -7.67 | $79.60 | 362700 |
| 2025-09-12 | -33.09 | $78.54 | 369500 |
| 2025-09-11 | -23.17 | $79.10 | 348926 |
| 2025-09-10 | -37.16 | $78.76 | 444334 |
| 2025-09-09 | -71.61 | $77.11 | 465600 |
| 2025-09-08 | -63.88 | $77.48 | 395219 |
| 2025-09-05 | -40.50 | $78.60 | 313043 |
| 2025-09-04 | -31.32 | $79.04 | 317200 |
| 2025-09-03 | -25.26 | $79.33 | 379200 |
| 2025-09-02 | -34.66 | $78.88 | 419300 |
| 2025-08-29 | -13.78 | $79.88 | 459000 |
| 2025-08-28 | -56.37 | $77.84 | 308939 |
| 2025-08-27 | -48.64 | $78.21 | 355845 |
| 2025-08-26 | -63.26 | $77.51 | 385100 |
| 2025-08-25 | -80.79 | $76.67 | 187305 |
| 2025-08-22 | -48.43 | $78.22 | 391500 |
| 2025-08-21 | -82.88 | $76.57 | 275200 |
| 2025-08-20 | -97.19 | $76.39 | 330100 |
| 2025-08-19 | -93.33 | $76.62 | 404600 |
| 2025-08-18 | -96.51 | $76.94 | 324936 |
| 2025-08-15 | -81.77 | $77.49 | 564619 |
| 2025-08-14 | -26.82 | $79.47 | 298605 |
| 2025-08-13 | -15.29 | $79.93 | 314446 |
| 2025-08-12 | -3.40 | $79.72 | 269573 |
| 2025-08-11 | -23.80 | $79.00 | 290900 |
| 2025-08-08 | -39.94 | $78.43 | 333038 |
| 2025-08-07 | -29.65 | $78.66 | 302700 |
| 2025-08-06 | -32.86 | $78.22 | 574700 |
| 2025-08-05 | -4.73 | $79.56 | 614299 |
| 2025-08-04 | -2.06 | $79.69 | 570800 |
| 2025-08-01 | -25.65 | $77.85 | 423500 |
| 2025-07-31 | -21.67 | $78.14 | 334018 |
| 2025-07-30 | -20.16 | $78.25 | 342500 |
| 2025-07-29 | -23.32 | $78.02 | 298400 |
| 2025-07-28 | -27.30 | $77.73 | 345900 |
| 2025-07-25 | -17.83 | $78.42 | 224800 |
| 2025-07-24 | -18.52 | $78.37 | 308000 |
| 2025-07-23 | -12.48 | $78.81 | 334617 |
| 2025-07-22 | -3.02 | $79.50 | 405900 |
| 2025-07-21 | -7.83 | $78.79 | 346523 |
| 2025-07-18 | -6.09 | $77.98 | 486922 |
| 2025-07-17 | -23.18 | $76.97 | 558442 |
| 2025-07-16 | -13.72 | $77.00 | 419228 |
| 2025-07-15 | -18.70 | $76.68 | 491658 |
| 2025-07-14 | -1.75 | $77.58 | 320200 |
| 2025-07-11 | -5.48 | $77.04 | 520743 |
| 2025-07-10 | -4.63 | $76.53 | 475300 |
| 2025-07-09 | -0.78 | $76.12 | 640400 |
| 2025-07-08 | -23.87 | $74.71 | 724200 |
| 2025-07-07 | -51.69 | $72.88 | 383509 |
| 2025-07-03 | -34.41 | $73.90 | 275200 |
| 2025-07-02 | -36.95 | $73.75 | 486500 |
| 2025-07-01 | -12.03 | $75.22 | 639500 |
| 2025-06-30 | -18.66 | $74.39 | 564350 |
| 2025-06-27 | -23.13 | $74.15 | 1.3M |
| 2025-06-26 | -18.47 | $74.40 | 308149 |
| 2025-06-25 | -29.66 | $73.80 | 731000 |
| 2025-06-24 | -5.22 | $75.11 | 506800 |
| 2025-06-23 | -0.74 | $75.12 | 480300 |
| 2025-06-20 | -14.34 | $73.86 | 1.2M |
| 2025-06-18 | -8.05 | $73.93 | 652000 |
| 2025-06-17 | -3.16 | $73.77 | 637222 |
| 2025-06-16 | -25.95 | $72.33 | 425208 |
| 2025-06-13 | -37.18 | $71.62 | 272100 |
| 2025-06-12 | -21.52 | $72.61 | 258532 |
| 2025-06-11 | -31.96 | $71.72 | 305500 |
| 2025-06-10 | -22.73 | $72.37 | 456000 |
| 2025-06-09 | -41.03 | $71.27 | 322421 |
| 2025-06-06 | -55.70 | $71.09 | 380600 |
| 2025-06-05 | -54.91 | $71.48 | 292847 |
| 2025-06-04 | -50.97 | $71.97 | 448047 |
| 2025-06-03 | -34.34 | $73.68 | 562601 |
| 2025-06-02 | -54.18 | $71.64 | 337531 |
| 2025-05-30 | -52.33 | $71.83 | 434000 |
| 2025-05-29 | -51.65 | $71.90 | 276800 |
| 2025-05-28 | -60.41 | $71.00 | 391836 |
| 2025-05-27 | -46.79 | $72.40 | 583000 |
| 2025-05-23 | -62.26 | $70.81 | 324406 |
| 2025-05-22 | -78.89 | $69.10 | 491000 |
| 2025-05-21 | -79.28 | $69.06 | 431408 |
| 2025-05-20 | -59.82 | $71.06 | 527400 |
| 2025-05-19 | -57.00 | $71.35 | 657134 |
| 2025-05-16 | -79.67 | $69.02 | 587922 |
| 2025-05-15 | -78.11 | $69.18 | 412813 |
| 2025-05-14 | -88.81 | $68.08 | 563508 |
| 2025-05-13 | -93.44 | $68.10 | 530600 |
| 2025-05-12 | -98.67 | $69.80 | 845800 |
| 2025-05-09 | -18.21 | $75.68 | 383900 |
| 2025-05-08 | -14.40 | $75.95 | 640500 |
| 2025-05-07 | -6.22 | $76.44 | 602011 |
| 2025-05-06 | -9.96 | $73.69 | 358400 |
| 2025-05-05 | -16.33 | $73.04 | 331700 |
| 2025-05-02 | -6.11 | $74.06 | 296700 |
| 2025-05-01 | -13.73 | $73.30 | 393900 |
| 2025-04-30 | -24.65 | $72.21 | 417407 |
| 2025-04-29 | -18.04 | $72.87 | 275100 |
| 2025-04-28 | -19.24 | $72.75 | 230436 |
| 2025-04-25 | -21.34 | $72.54 | 213141 |
| 2025-04-24 | -14.53 | $73.22 | 316223 |
| 2025-04-23 | -20.84 | $72.59 | 367400 |
| 2025-04-22 | -20.83 | $73.09 | 300407 |
| 2025-04-21 | -40.24 | $72.13 | 213023 |
| 2025-04-17 | -28.35 | $73.61 | 247600 |
| 2025-04-16 | -31.16 | $73.26 | 317900 |
| 2025-04-15 | -34.70 | $72.82 | 318211 |
| 2025-04-14 | -40.64 | $72.08 | 283600 |
| 2025-04-11 | -48.59 | $71.09 | 487800 |
| 2025-04-10 | -61.20 | $69.52 | 460500 |
| 2025-04-09 | -55.90 | $70.18 | 674300 |
| 2025-04-08 | -80.56 | $67.11 | 666100 |
| 2025-04-07 | -82.17 | $66.91 | 948200 |
| 2025-04-04 | -86.19 | $68.90 | 797408 |
| 2025-04-03 | -79.00 | $72.25 | 538925 |
| 2025-04-02 | -64.14 | $73.17 | 425000 |
| 2025-04-01 | -84.33 | $71.92 | 629619 |
| 2025-03-31 | -86.27 | $71.80 | 608900 |
| 2025-03-28 | -67.37 | $72.97 | 424020 |
| 2025-03-27 | -81.91 | $72.07 | 391439 |
| 2025-03-26 | -81.26 | $72.11 | 388200 |
| 2025-03-25 | -67.69 | $72.95 | 671400 |
| 2025-03-24 | -39.14 | $75.21 | 766740 |
| 2025-03-21 | -41.29 | $75.13 | 825335 |
| 2025-03-20 | -28.37 | $76.05 | 206413 |
| 2025-03-19 | -25.42 | $76.26 | 290100 |
| 2025-03-18 | -39.04 | $75.29 | 290000 |
| 2025-03-17 | -26.26 | $76.20 | 405710 |
| 2025-03-14 | -50.19 | $74.92 | 408400 |
| 2025-03-13 | -68.38 | $73.47 | 420301 |
| 2025-03-12 | -73.40 | $73.07 | 616827 |
| 2025-03-11 | -93.63 | $71.87 | 435535 |
| 2025-03-10 | -88.58 | $72.79 | 582026 |
| 2025-03-07 | -92.63 | $72.64 | 475510 |
| 2025-03-06 | -90.12 | $72.81 | 273511 |
| 2025-03-05 | -71.83 | $74.05 | 274500 |
| 2025-03-04 | -72.12 | $74.03 | 311820 |
| 2025-03-03 | -45.72 | $75.82 | 356832 |
| 2025-02-28 | -57.08 | $75.05 | 459231 |
| 2025-02-27 | -76.84 | $73.71 | 494140 |
| 2025-02-26 | -55.97 | $75.36 | 495143 |
| 2025-02-25 | -25.79 | $77.28 | 505500 |
| 2025-02-24 | -26.64 | $77.17 | 321208 |
| 2025-02-21 | -25.63 | $76.89 | 522748 |
| 2025-02-20 | -20.67 | $77.07 | 385718 |
| 2025-02-19 | -14.41 | $77.63 | 207015 |
| 2025-02-18 | -10.84 | $77.95 | 255400 |
| 2025-02-14 | -15.53 | $77.53 | 229104 |
| 2025-02-13 | -7.80 | $78.18 | 262100 |
| 2025-02-12 | -5.72 | $77.42 | 382156 |
| 2025-02-11 | -0.24 | $77.18 | 278400 |
| 2025-02-10 | -6.29 | $76.38 | 264945 |
| 2025-02-07 | -10.79 | $75.97 | 271000 |
| 2025-02-06 | -9.01 | $76.13 | 315100 |
| 2025-02-05 | -0.69 | $76.62 | 237600 |
| 2025-02-04 | -4.10 | $75.91 | 332924 |
| 2025-02-03 | -3.49 | $75.41 | 320300 |
| 2025-01-31 | -6.40 | $74.68 | 1.0M |
| 2025-01-30 | -2.36 | $74.97 | 295647 |
| 2025-01-29 | -24.51 | $73.00 | 297452 |
| 2025-01-28 | -11.51 | $73.87 | 343900 |
| 2025-01-27 | -1.20 | $74.56 | 438746 |
| 2025-01-24 | -5.30 | $73.67 | 405400 |
| 2025-01-23 | -47.85 | $71.10 | 392845 |
| 2025-01-22 | -29.80 | $72.19 | 353700 |
| 2025-01-21 | -5.46 | $73.66 | 406339 |
| 2025-01-17 | -3.17 | $72.27 | 455848 |
| 2025-01-16 | -18.45 | $71.49 | 412500 |
| 2025-01-15 | -61.72 | $69.83 | 252100 |
| 2025-01-14 | -65.38 | $69.84 | 350600 |
| 2025-01-13 | -78.67 | $69.36 | 256900 |
| 2025-01-10 | -90.78 | $68.42 | 288401 |
| 2025-01-08 | -66.54 | $70.34 | 219743 |
| 2025-01-07 | -64.30 | $70.76 | 297700 |
| 2025-01-06 | -72.20 | $70.20 | 338400 |
| 2025-01-03 | -61.09 | $71.34 | 345614 |
| 2025-01-02 | -74.71 | $70.31 | 320227 |
| 2024-12-31 | -72.77 | $70.71 | 339214 |
| 2024-12-30 | -77.34 | $70.23 | 301800 |
| 2024-12-27 | -77.81 | $70.35 | 258000 |
| 2024-12-26 | -77.31 | $70.41 | 190338 |
| 2024-12-24 | -76.40 | $70.52 | 110700 |
| 2024-12-23 | -85.24 | $69.55 | 312100 |
| 2024-12-20 | -84.44 | $69.65 | 882100 |
| 2024-12-19 | -85.08 | $69.57 | 457200 |
| 2024-12-18 | -98.57 | $67.87 | 309719 |
| 2024-12-17 | -95.85 | $70.83 | 431600 |
| 2024-12-16 | -97.82 | $72.20 | 368900 |
| 2024-12-13 | -97.25 | $72.85 | 277100 |
| 2024-12-12 | -97.45 | $74.18 | 181100 |
| 2024-12-11 | -89.41 | $75.14 | 400600 |
| 2024-12-10 | -95.66 | $74.78 | 274131 |
| 2024-12-09 | -93.31 | $75.13 | 237010 |
| 2024-12-06 | -67.73 | $75.63 | 317313 |
| 2024-12-05 | -48.05 | $76.48 | 243400 |
| 2024-12-04 | -40.98 | $77.04 | 302140 |
| 2024-12-03 | -24.73 | $78.00 | 248401 |
| 2024-12-02 | -23.00 | $78.16 | 305909 |
| 2024-11-29 | -23.00 | $78.16 | 364023 |
| 2024-11-27 | -21.49 | $78.30 | 294000 |
| 2024-11-26 | -23.97 | $78.07 | 313411 |
| 2024-11-25 | -12.20 | $79.16 | 531207 |
| 2024-11-22 | -20.69 | $77.51 | 347409 |
| 2024-11-21 | -21.18 | $77.47 | 352838 |
| 2024-11-20 | -35.99 | $76.26 | 544614 |
| 2024-11-19 | -1.10 | $79.11 | 307300 |
| 2024-11-18 | -20.00 | $77.43 | 190200 |
| 2024-11-15 | -31.75 | $76.49 | 276100 |
| 2024-11-14 | -34.38 | $76.28 | 254115 |
| 2024-11-13 | -29.88 | $76.64 | 224600 |
| 2024-11-12 | -17.63 | $77.62 | 315200 |
| 2024-11-11 | -24.13 | $77.10 | 277100 |
| 2024-11-08 | -50.25 | $75.01 | 265000 |
| 2024-11-07 | -70.63 | $73.38 | 345600 |
| 2024-11-06 | -67.25 | $73.65 | 635741 |
| 2024-11-05 | -55.25 | $73.63 | 316814 |
| 2024-11-04 | -92.76 | $71.84 | 232300 |
| 2024-11-01 | -88.87 | $72.05 | 189532 |
| 2024-10-31 | -66.60 | $73.25 | 242600 |
| 2024-10-30 | -60.30 | $73.59 | 299200 |
| 2024-10-29 | -69.39 | $73.10 | 431300 |
| 2024-10-28 | -45.24 | $74.70 | 176417 |
| 2024-10-25 | -69.34 | $73.56 | 143300 |
| 2024-10-24 | -52.22 | $74.37 | 177440 |
| 2024-10-23 | -53.70 | $74.30 | 234536 |
| 2024-10-22 | -58.99 | $74.05 | 260506 |
| 2024-10-21 | -67.44 | $73.65 | 297313 |
| 2024-10-18 | -49.05 | $74.52 | 313200 |
| 2024-10-17 | -39.75 | $74.96 | 236100 |
| 2024-10-16 | -5.29 | $76.59 | 343200 |
| 2024-10-15 | -26.89 | $75.10 | 266514 |
| 2024-10-14 | -27.13 | $74.42 | 232847 |
| 2024-10-11 | -26.46 | $74.33 | 117200 |
| 2024-10-10 | -47.57 | $72.83 | 199400 |
| 2024-10-09 | -39.84 | $72.77 | 183400 |
| 2024-10-08 | -22.70 | $73.85 | 231100 |
| 2024-10-07 | -21.17 | $73.80 | 257827 |
| 2024-10-04 | -18.90 | $73.83 | 276623 |
| 2024-10-03 | -33.77 | $72.69 | 162400 |
| 2024-10-02 | -23.86 | $73.45 | 172800 |
| 2024-10-01 | -22.29 | $73.57 | 284800 |
| 2024-09-30 | -19.82 | $73.76 | 315300 |
| 2024-09-27 | -9.91 | $74.52 | 317403 |
| 2024-09-26 | -19.56 | $73.78 | 189125 |
| 2024-09-25 | -2.11 | $75.02 | 268300 |
| 2024-09-24 | -16.31 | $73.87 | 278100 |
| 2024-09-23 | -2.35 | $74.68 | 366100 |
| 2024-09-20 | -9.83 | $73.94 | 779018 |
| 2024-09-19 | -5.56 | $74.24 | 441419 |
| 2024-09-18 | -17.38 | $73.41 | 366300 |
| 2024-09-17 | -3.30 | $73.76 | 213300 |
| 2024-09-16 | -5.07 | $73.04 | 352100 |
| 2024-09-13 | -17.81 | $72.27 | 385800 |
| 2024-09-12 | -59.44 | $69.91 | 232313 |
| 2024-09-11 | -65.08 | $69.59 | 339310 |
| 2024-09-10 | -47.97 | $70.56 | 289800 |
| 2024-09-09 | -90.30 | $68.16 | 359600 |
| 2024-09-06 | -98.56 | $68.49 | 378600 |
| 2024-09-05 | -92.15 | $70.11 | 345200 |
| 2024-09-04 | -60.23 | $71.16 | 362500 |
| 2024-09-03 | -16.28 | $71.82 | 298811 |
| 2024-08-30 | -7.99 | $72.72 | 354724 |
| 2024-08-29 | -24.77 | $71.66 | 205200 |
| 2024-08-28 | -28.79 | $71.68 | 414200 |
| 2024-08-27 | -27.04 | $72.43 | 560300 |
| 2024-08-26 | -23.63 | $72.81 | 371800 |
| 2024-08-23 | -35.66 | $71.76 | 308936 |
| 2024-08-22 | -39.54 | $71.39 | 264700 |
| 2024-08-21 | -37.32 | $71.65 | 316331 |
| 2024-08-20 | -37.40 | $71.64 | 310743 |
| 2024-08-19 | -38.34 | $71.53 | 229507 |
| 2024-08-16 | -40.73 | $71.25 | 360427 |
| 2024-08-15 | -46.46 | $70.58 | 386745 |
| 2024-08-14 | -34.84 | $71.94 | 178535 |
| 2024-08-13 | -35.44 | $71.87 | 334200 |
| 2024-08-12 | -43.72 | $70.90 | 170333 |
| 2024-08-09 | -38.86 | $71.47 | 254104 |
| 2024-08-08 | -40.91 | $71.23 | 275900 |
| 2024-08-07 | -45.26 | $70.72 | 346403 |
| 2024-08-06 | -52.09 | $69.92 | 1.0M |
| 2024-08-05 | -68.16 | $71.46 | 476400 |
| 2024-08-02 | -29.90 | $74.02 | 416700 |
| 2024-08-01 | -33.18 | $73.80 | 458100 |
| 2024-07-31 | -27.80 | $74.16 | 415000 |
| 2024-07-30 | -34.64 | $73.64 | 418637 |
| 2024-07-29 | -47.70 | $72.50 | 468116 |
| 2024-07-26 | -2.03 | $75.87 | 204947 |
| 2024-07-25 | -17.19 | $74.66 | 307300 |
| 2024-07-24 | -28.89 | $73.81 | 264028 |
| 2024-07-23 | -0.55 | $75.87 | 316600 |
| 2024-07-22 | -23.83 | $74.01 | 294251 |
| 2024-07-19 | -25.77 | $73.94 | 272638 |
| 2024-07-18 | -31.09 | $73.56 | 318738 |
| 2024-07-17 | -27.59 | $73.81 | 540539 |
| 2024-07-16 | -28.01 | $73.78 | 402900 |
| 2024-07-15 | -46.08 | $72.49 | 378400 |
| 2024-07-12 | -49.58 | $72.24 | 297048 |
| 2024-07-11 | -50.56 | $72.17 | 345400 |
| 2024-07-10 | -63.87 | $71.22 | 297011 |
| 2024-07-09 | -78.71 | $70.16 | 290316 |
| 2024-07-08 | -80.95 | $70.00 | 253500 |
| 2024-07-05 | -77.13 | $70.41 | 228500 |
| 2024-07-03 | -66.01 | $71.39 | 165145 |
| 2024-07-02 | -73.18 | $70.81 | 330800 |
| 2024-07-01 | -93.41 | $69.25 | 484326 |
| 2024-06-28 | -92.50 | $70.38 | 1.4M |
| 2024-06-27 | -79.02 | $72.40 | 427900 |
| 2024-06-26 | -58.48 | $73.83 | 235500 |
| 2024-06-25 | -59.91 | $73.73 | 164937 |
| 2024-06-24 | -44.97 | $74.77 | 229014 |
| 2024-06-21 | -62.64 | $73.54 | 644505 |
| 2024-06-20 | -56.02 | $74.23 | 233900 |
| 2024-06-18 | -56.18 | $74.24 | 228900 |
| 2024-06-17 | -65.47 | $73.54 | 311717 |
| 2024-06-14 | -89.90 | $72.06 | 367700 |
| 2024-06-13 | -98.43 | $72.20 | 266911 |
| 2024-06-12 | -88.28 | $73.50 | 345621 |
| 2024-06-11 | -83.48 | $73.77 | 196300 |
| 2024-06-10 | -73.18 | $74.35 | 155300 |
| 2024-06-07 | -88.13 | $74.09 | 173733 |
| 2024-06-06 | -66.80 | $75.15 | 159549 |
| 2024-06-05 | -32.81 | $76.38 | 207347 |
| 2024-06-04 | -32.97 | $76.37 | 341600 |
| 2024-06-03 | -36.26 | $76.16 | 439000 |
| 2024-05-31 | -13.81 | $77.59 | 503311 |
| 2024-05-30 | -51.49 | $75.19 | 342403 |
| 2024-05-29 | -72.21 | $73.87 | 259000 |
| 2024-05-28 | -38.78 | $76.00 | 272811 |
| 2024-05-24 | -35.79 | $76.19 | 188200 |
| 2024-05-23 | -31.87 | $76.44 | 360331 |
| 2024-05-22 | -15.23 | $77.50 | 285100 |
| 2024-05-21 | -1.88 | $78.35 | 287635 |
| 2024-05-20 | -2.41 | $77.77 | 267107 |
| 2024-05-17 | -3.96 | $77.68 | 297444 |
| 2024-05-16 | -0.57 | $77.37 | 478497 |
| 2024-05-15 | -20.75 | $76.11 | 334200 |
| 2024-05-14 | -58.30 | $74.21 | 407731 |
| 2024-05-13 | -23.00 | $75.84 | 368509 |
| 2024-05-10 | -13.00 | $76.38 | 320627 |
| 2024-05-09 | -0.85 | $76.96 | 333300 |
| 2024-05-08 | -15.66 | $75.79 | 332311 |
| 2024-05-07 | -5.35 | $76.29 | 340240 |
| 2024-05-06 | -12.38 | $75.76 | 263700 |
| 2024-05-03 | -24.38 | $75.13 | 241228 |
| 2024-05-02 | -20.57 | $75.33 | 392500 |
| 2024-05-01 | -38.28 | $74.61 | 413739 |
| 2024-04-30 | -38.10 | $74.62 | 483800 |
| 2024-04-29 | -37.92 | $74.63 | 552345 |
| 2024-04-26 | -31.31 | $75.00 | 244800 |
| 2024-04-25 | -14.31 | $75.95 | 363349 |
| 2024-04-24 | -26.83 | $75.25 | 309009 |
| 2024-04-23 | -39.36 | $74.55 | 322200 |
| 2024-04-22 | -44.72 | $74.25 | 409322 |
| 2024-04-19 | -58.50 | $73.48 | 675034 |
| 2024-04-18 | -63.86 | $73.18 | 786202 |
| 2024-04-17 | -48.70 | $73.57 | 481116 |
| 2024-04-16 | -51.55 | $73.26 | 464600 |
| 2024-04-15 | -63.75 | $72.30 | 488800 |
| 2024-04-12 | -55.73 | $72.86 | 780838 |
| 2024-04-11 | -53.14 | $73.03 | 917900 |
| 2024-04-10 | -47.86 | $73.40 | 622406 |
| 2024-04-09 | -22.86 | $75.15 | 583900 |
| 2024-04-08 | -14.29 | $75.75 | 260200 |
| 2024-04-05 | -31.57 | $74.54 | 232000 |
| 2024-04-04 | -30.00 | $74.65 | 224600 |
| 2024-04-03 | -4.58 | $76.00 | 346709 |
| 2024-04-02 | -1.85 | $76.13 | 291579 |
| 2024-04-01 | -9.52 | $75.58 | 373000 |
| 2024-03-28 | -1.29 | $76.13 | 517021 |
| 2024-03-27 | -0.48 | $74.95 | 633535 |
| 2024-03-26 | -15.56 | $72.63 | 315648 |
| 2024-03-25 | -16.91 | $72.28 | 343200 |
| 2024-03-22 | -20.87 | $71.71 | 271100 |
| 2024-03-21 | -19.97 | $71.83 | 325838 |
| 2024-03-20 | -20.70 | $71.68 | 298000 |
| 2024-03-19 | -29.15 | $70.53 | 373018 |
| 2024-03-18 | -30.13 | $69.95 | 443800 |
| 2024-03-15 | -22.15 | $71.06 | 1.6M |
| 2024-03-14 | -21.68 | $71.09 | 740900 |
| 2024-03-13 | -14.82 | $71.99 | 691112 |
| 2024-03-12 | -6.43 | $73.41 | 360300 |
| 2024-03-11 | -2.36 | $74.10 | 557000 |
| 2024-03-08 | -1.14 | $74.08 | 306000 |
| 2024-03-07 | -0.79 | $73.80 | 332016 |
| 2024-03-06 | -0.86 | $72.53 | 313638 |
| 2024-03-05 | -4.05 | $71.04 | 376300 |
| 2024-03-04 | -3.31 | $70.13 | 433900 |
| 2024-03-01 | -0.50 | $69.61 | 437534 |
| 2024-02-29 | -1.58 | $68.15 | 905529 |
| 2024-02-28 | -3.06 | $67.07 | 594746 |
| 2024-02-27 | -12.32 | $62.53 | 459900 |
| 2024-02-26 | -28.17 | $61.63 | 506700 |
| 2024-02-23 | -0.35 | $63.21 | 550600 |
| 2024-02-22 | -4.76 | $62.55 | 2.3M |
| 2024-02-21 | -10.19 | $61.87 | 684900 |
| 2024-02-20 | -7.87 | $61.65 | 549200 |
| 2024-02-16 | -42.38 | $59.78 | 277801 |
| 2024-02-15 | -30.23 | $60.25 | 331700 |
| 2024-02-14 | -80.88 | $58.29 | 326333 |
| 2024-02-13 | -79.07 | $58.36 | 604100 |
| 2024-02-12 | -26.98 | $60.50 | 293420 |
| 2024-02-09 | -69.40 | $59.12 | 311800 |
| 2024-02-08 | -84.63 | $58.44 | 292900 |
| 2024-02-07 | -97.99 | $57.72 | 470600 |
| 2024-02-06 | -96.08 | $58.33 | 316300 |
| 2024-02-05 | -95.48 | $58.56 | 343703 |
| 2024-02-02 | -76.85 | $60.03 | 474700 |
| 2024-02-01 | -78.96 | $59.93 | 665924 |
| 2024-01-31 | -98.02 | $58.68 | 410700 |
| 2024-01-30 | -78.40 | $60.03 | 546900 |
| 2024-01-29 | -76.23 | $60.17 | 363528 |
| 2024-01-26 | -87.81 | $59.42 | 287547 |
| 2024-01-25 | -81.48 | $59.83 | 473502 |
| 2024-01-24 | -99.54 | $58.66 | 280548 |
| 2024-01-23 | -88.52 | $60.33 | 337904 |
| 2024-01-22 | -87.22 | $60.40 | 386727 |
| 2024-01-19 | -85.21 | $60.51 | 359400 |
| 2024-01-18 | -90.19 | $60.34 | 295000 |
| 2024-01-17 | -85.35 | $60.75 | 372509 |
| 2024-01-16 | -99.77 | $60.80 | 495500 |
| 2024-01-12 | -87.05 | $61.93 | 235005 |
| 2024-01-11 | -73.77 | $61.69 | 447142 |
| 2024-01-10 | -35.66 | $63.55 | 310800 |
| 2024-01-09 | -44.26 | $63.13 | 426119 |
| 2024-01-08 | -13.11 | $64.65 | 321400 |
| 2024-01-05 | -31.76 | $63.74 | 290300 |
| 2024-01-04 | -22.34 | $64.20 | 414928 |
| 2024-01-03 | -22.11 | $64.16 | 500704 |
| 2024-01-02 | -24.47 | $64.02 | 234200 |
| 2023-12-29 | -29.71 | $63.35 | 257439 |
| 2023-12-28 | -21.44 | $63.89 | 278307 |
| 2023-12-27 | -22.36 | $63.83 | 268500 |
| 2023-12-26 | -18.38 | $64.09 | 253700 |
| 2023-12-22 | -14.70 | $64.33 | 411349 |
| 2023-12-21 | -35.07 | $63.00 | 369234 |
| 2023-12-20 | -35.38 | $62.98 | 452600 |
| 2023-12-19 | -12.14 | $64.48 | 376637 |
| 2023-12-18 | -28.94 | $63.36 | 339100 |
| 2023-12-15 | -30.73 | $63.24 | 1.1M |
| 2023-12-14 | -11.99 | $64.49 | 493900 |
| 2023-12-13 | -3.91 | $63.53 | 473500 |
| 2023-12-12 | -40.63 | $60.90 | 409900 |
| 2023-12-11 | -25.97 | $61.05 | 409300 |
| 2023-12-08 | -26.34 | $61.03 | 261311 |
| 2023-12-07 | -22.10 | $61.26 | 263300 |
| 2023-12-06 | -16.02 | $61.59 | 263200 |
| 2023-12-05 | -30.76 | $60.79 | 259711 |
| 2023-12-04 | -27.81 | $60.95 | 267229 |
| 2023-12-01 | -39.59 | $60.31 | 344400 |
| 2023-11-30 | -61.69 | $59.11 | 482404 |
| 2023-11-29 | -53.04 | $59.58 | 470200 |
| 2023-11-28 | -30.25 | $60.76 | 418409 |
| 2023-11-27 | -38.47 | $60.04 | 263304 |
| 2023-11-24 | -38.16 | $60.06 | 104404 |
| 2023-11-22 | -39.43 | $59.98 | 311410 |
| 2023-11-21 | -51.35 | $59.23 | 252441 |
| 2023-11-20 | -43.72 | $59.71 | 242632 |
| 2023-11-17 | -38.63 | $60.03 | 311600 |
| 2023-11-16 | -39.11 | $60.00 | 295700 |
| 2023-11-15 | -3.49 | $61.43 | 393733 |
| 2023-11-14 | -5.69 | $61.31 | 810134 |
| 2023-11-13 | -52.66 | $58.75 | 640700 |
| 2023-11-10 | -70.83 | $57.76 | 364200 |
| 2023-11-09 | -61.83 | $58.25 | 696417 |
| 2023-11-08 | -45.50 | $59.14 | 520800 |
| 2023-11-07 | -42.20 | $59.32 | 313900 |
| 2023-11-06 | -31.01 | $59.93 | 432637 |
| 2023-11-03 | -1.83 | $61.52 | 381700 |
| 2023-11-02 | -33.27 | $59.50 | 617100 |
| 2023-11-01 | -63.13 | $58.01 | 804800 |
| 2023-10-31 | -51.10 | $58.61 | 588500 |
| 2023-10-30 | -84.37 | $56.95 | 536300 |
| 2023-10-27 | -84.14 | $56.97 | 704906 |
| 2023-10-26 | -85.37 | $56.97 | 320700 |
| 2023-10-25 | -85.55 | $57.16 | 517442 |
| 2023-10-24 | -85.71 | $57.20 | 376940 |
| 2023-10-23 | -94.01 | $57.14 | 548400 |
| 2023-10-20 | -93.89 | $57.57 | 576100 |
| 2023-10-19 | -87.95 | $57.92 | 456300 |
| 2023-10-18 | -82.17 | $58.26 | 509617 |
| 2023-10-17 | -70.75 | $59.05 | 603600 |
| 2023-10-16 | -71.58 | $59.08 | 591800 |
| 2023-10-13 | -94.22 | $57.59 | 366302 |
| 2023-10-12 | -81.54 | $58.48 | 495800 |
| 2023-10-11 | -76.50 | $58.89 | 515400 |
| 2023-10-10 | -69.93 | $59.36 | 547700 |
| 2023-10-09 | -73.01 | $59.14 | 333400 |
| 2023-10-06 | -82.38 | $58.47 | 283515 |
| 2023-10-05 | -91.72 | $58.60 | 367500 |
| 2023-10-04 | -90.07 | $59.01 | 488238 |
| 2023-10-03 | -85.32 | $59.36 | 575003 |
| 2023-10-02 | -91.43 | $59.13 | 518400 |
| 2023-09-29 | -85.31 | $60.41 | 473300 |
| 2023-09-28 | -98.49 | $59.80 | 535016 |
| 2023-09-27 | -41.15 | $62.50 | 486300 |
| 2023-09-26 | -50.54 | $62.11 | 444400 |
| 2023-09-25 | -50.48 | $62.44 | 380000 |
| 2023-09-22 | -52.00 | $62.36 | 591237 |
| 2023-09-21 | -58.86 | $62.00 | 361812 |
| 2023-09-20 | -39.43 | $63.02 | 363900 |
| 2023-09-19 | -45.52 | $62.70 | 486746 |
| 2023-09-18 | -35.05 | $63.25 | 397802 |
| 2023-09-15 | -22.86 | $63.89 | 1.9M |
| 2023-09-14 | -31.40 | $63.51 | 590811 |
| 2023-09-13 | -41.28 | $63.04 | 459700 |
| 2023-09-12 | -60.37 | $62.00 | 435044 |
| 2023-09-11 | -70.46 | $61.45 | 434736 |
| 2023-09-08 | -82.25 | $60.93 | 386900 |
| 2023-09-07 | -91.78 | $60.50 | 608948 |
| 2023-09-06 | -97.38 | $60.22 | 296100 |
| 2023-09-05 | -94.52 | $60.79 | 604727 |
| 2023-09-01 | -93.32 | $62.16 | 425200 |
| 2023-08-31 | -97.91 | $61.93 | 398520 |
| 2023-08-30 | -96.65 | $62.83 | 391200 |
| 2023-08-29 | -82.90 | $63.57 | 278344 |
| 2023-08-28 | -70.63 | $64.23 | 283811 |
| 2023-08-25 | -76.95 | $63.89 | 181023 |
| 2023-08-24 | -77.51 | $63.86 | 197800 |
| 2023-08-23 | -73.42 | $64.08 | 297700 |
| 2023-08-22 | -85.87 | $63.41 | 254145 |
| 2023-08-21 | -77.51 | $63.86 | 244000 |
| 2023-08-18 | -94.78 | $63.31 | 835020 |
| 2023-08-17 | -92.17 | $63.44 | 293600 |
| 2023-08-16 | -64.26 | $64.83 | 286800 |
| 2023-08-15 | -76.71 | $64.21 | 337900 |
| 2023-08-14 | -57.09 | $64.93 | 357030 |
| 2023-08-11 | -50.83 | $65.27 | 345200 |
| 2023-08-10 | -40.33 | $65.84 | 436032 |
| 2023-08-09 | -10.50 | $67.46 | 671027 |
| 2023-08-08 | -74.55 | $63.87 | 443000 |
| 2023-08-07 | -64.73 | $64.36 | 353437 |
| 2023-08-04 | -69.14 | $64.14 | 431500 |
| 2023-08-03 | -58.52 | $64.67 | 743605 |
| 2023-08-02 | -44.89 | $65.35 | 372700 |
| 2023-08-01 | -34.07 | $65.89 | 356004 |
| 2023-07-31 | -33.07 | $65.94 | 327400 |
| 2023-07-28 | -35.47 | $65.82 | 283700 |
| 2023-07-27 | -37.35 | $65.67 | 365100 |
| 2023-07-26 | -1.87 | $67.34 | 250600 |
| 2023-07-25 | -10.56 | $66.59 | 247600 |
| 2023-07-24 | -6.26 | $66.33 | 460239 |
| 2023-07-21 | -12.76 | $65.70 | 462939 |
| 2023-07-20 | -5.66 | $65.80 | 418900 |
| 2023-07-19 | -22.84 | $64.76 | 313638 |
| 2023-07-18 | -38.24 | $63.87 | 278725 |
| 2023-07-17 | -39.62 | $63.79 | 369000 |
| 2023-07-14 | -28.37 | $64.44 | 263000 |
| 2023-07-13 | -15.74 | $65.17 | 320000 |
| 2023-07-12 | -19.20 | $64.97 | 466900 |
| 2023-07-11 | -2.26 | $65.05 | 507825 |
| 2023-07-10 | -27.37 | $63.83 | 324404 |
| 2023-07-07 | -32.51 | $63.58 | 371700 |
| 2023-07-06 | -26.54 | $63.87 | 525700 |
| 2023-07-05 | -14.72 | $64.29 | 291300 |
| 2023-07-03 | -18.73 | $63.84 | 148834 |
| 2023-06-30 | -19.32 | $63.65 | 413700 |
| 2023-06-29 | -22.85 | $63.37 | 389635 |
| 2023-06-28 | -35.60 | $62.45 | 297500 |
| 2023-06-27 | -21.19 | $63.49 | 485700 |
| 2023-06-26 | -35.69 | $62.19 | 453446 |
| 2023-06-23 | -47.73 | $60.92 | 1.3M |
| 2023-06-22 | -43.89 | $61.25 | 516500 |
| 2023-06-21 | -25.38 | $62.84 | 526111 |
| 2023-06-20 | -11.01 | $64.07 | 335910 |
| 2023-06-16 | -10.54 | $64.11 | 1.1M |
| 2023-06-15 | -0.97 | $63.98 | 469000 |
| 2023-06-14 | -4.96 | $63.65 | 521710 |
| 2023-06-13 | -5.45 | $63.30 | 524818 |
| 2023-06-12 | -3.60 | $62.89 | 497716 |
| 2023-06-09 | -11.44 | $62.25 | 441913 |
| 2023-06-08 | -9.08 | $62.44 | 280900 |
| 2023-06-07 | -5.85 | $62.70 | 558523 |
| 2023-06-06 | -6.86 | $60.76 | 447800 |
| 2023-06-05 | -24.12 | $59.15 | 319178 |
| 2023-06-02 | -0.93 | $59.88 | 455643 |
| 2023-06-01 | -23.03 | $58.00 | 457925 |
| 2023-05-31 | -13.35 | $58.53 | 689142 |
| 2023-05-30 | -3.88 | $58.99 | 572648 |
| 2023-05-26 | -10.98 | $58.33 | 424147 |
| 2023-05-25 | -33.14 | $57.20 | 1.0M |
| 2023-05-24 | -16.86 | $58.03 | 660509 |
| 2023-05-23 | -16.27 | $58.06 | 667000 |
| 2023-05-22 | -5.05 | $57.93 | 763200 |
| 2023-05-19 | -14.12 | $57.44 | 637933 |
| 2023-05-18 | -22.35 | $57.09 | 420239 |
| 2023-05-17 | -33.95 | $56.63 | 362439 |
| 2023-05-16 | -55.30 | $55.77 | 291259 |
| 2023-05-15 | -63.52 | $55.80 | 232500 |
| 2023-05-12 | -55.58 | $56.30 | 602900 |
| 2023-05-11 | -53.45 | $56.49 | 350800 |
| 2023-05-10 | -45.30 | $57.22 | 434200 |
| 2023-05-09 | -72.40 | $55.78 | 639241 |
| 2023-05-08 | -68.45 | $56.15 | 403837 |
| 2023-05-05 | -66.84 | $56.27 | 551700 |
| 2023-05-04 | -96.93 | $54.02 | 678428 |
| 2023-05-03 | -85.83 | $55.15 | 629819 |
| 2023-05-02 | -99.58 | $54.16 | 546000 |
| 2023-05-01 | -75.60 | $56.46 | 384400 |
| 2023-04-28 | -82.68 | $56.00 | 472003 |
| 2023-04-27 | -80.18 | $56.35 | 537723 |
| 2023-04-26 | -94.96 | $55.00 | 444450 |
| 2023-04-25 | -99.07 | $56.22 | 291500 |
| 2023-04-24 | -85.86 | $57.60 | 582815 |
| 2023-04-21 | -87.55 | $57.48 | 372700 |
| 2023-04-20 | -92.93 | $57.10 | 1.0M |
| 2023-04-19 | -87.42 | $58.04 | 739445 |
| 2023-04-18 | -95.81 | $57.50 | 615200 |
| 2023-04-17 | -83.07 | $58.96 | 591700 |
| 2023-04-14 | -84.32 | $58.99 | 524741 |
| 2023-04-13 | -71.35 | $59.71 | 656015 |
| 2023-04-12 | -80.29 | $59.76 | 462127 |
| 2023-04-11 | -63.86 | $60.56 | 448241 |
| 2023-04-10 | -62.22 | $60.64 | 712736 |
| 2023-04-06 | -55.41 | $60.39 | 509000 |
| 2023-04-05 | -48.82 | $60.78 | 493088 |
| 2023-04-04 | -62.16 | $59.99 | 429067 |
| 2023-04-03 | -56.93 | $60.30 | 680772 |
| 2023-03-31 | -20.61 | $62.45 | 693200 |
| 2023-03-30 | -20.78 | $62.44 | 576900 |
| 2023-03-29 | 0.00 | $62.83 | 551936 |
| 2023-03-28 | -34.74 | $61.15 | 552700 |
| 2023-03-27 | -41.19 | $61.32 | 548375 |
| 2023-03-24 | -51.66 | $61.25 | 1.4M |
| 2023-03-23 | -76.93 | $59.42 | 1.1M |
| 2023-03-22 | -60.68 | $60.64 | 938795 |
| 2023-03-21 | -50.88 | $61.37 | 933179 |
| 2023-03-20 | -46.13 | $61.72 | 1.1M |
| 2023-03-17 | -66.88 | $60.32 | 1.3M |
| 2023-03-16 | -67.14 | $60.30 | 500692 |
| 2023-03-15 | -64.18 | $60.53 | 860228 |
| 2023-03-14 | -58.23 | $61.15 | 641000 |
| 2023-03-13 | -74.50 | $60.05 | 946590 |
| 2023-03-10 | -82.93 | $59.29 | 1.2M |
| 2023-03-09 | -80.66 | $59.64 | 531264 |
| 2023-03-08 | -48.93 | $62.46 | 2.1M |
| 2023-03-07 | -76.38 | $60.12 | 437806 |
| 2023-03-06 | -73.57 | $60.38 | 370622 |
| 2023-03-03 | -73.68 | $60.37 | 373337 |
| 2023-03-02 | -79.21 | $60.03 | 817103 |
| 2023-03-01 | -91.50 | $59.74 | 963405 |
| 2023-02-28 | -87.30 | $63.01 | 592200 |
| 2023-02-27 | -81.84 | $63.93 | 272512 |
| 2023-02-24 | -79.44 | $64.05 | 227700 |
| 2023-02-23 | -68.26 | $64.61 | 318000 |
| 2023-02-22 | -78.64 | $64.09 | 324132 |
| 2023-02-21 | -83.83 | $63.83 | 256300 |
| 2023-02-17 | -58.48 | $65.10 | 610149 |
| 2023-02-16 | -73.25 | $64.36 | 311518 |
| 2023-02-15 | -60.88 | $64.98 | 338200 |
| 2023-02-14 | -99.49 | $64.09 | 339133 |
| 2023-02-13 | -32.90 | $66.75 | 366700 |
| 2023-02-10 | -47.56 | $66.18 | 271005 |
| 2023-02-09 | -79.43 | $64.94 | 369329 |
| 2023-02-08 | -59.38 | $65.72 | 318803 |
| 2023-02-07 | -27.51 | $66.96 | 318400 |
| 2023-02-06 | -26.22 | $67.01 | 229416 |
| 2023-02-03 | -31.39 | $66.52 | 212207 |
| 2023-02-02 | -23.23 | $66.72 | 275900 |
| 2023-02-01 | -10.79 | $67.11 | 323127 |
| 2023-01-31 | -9.12 | $66.93 | 736396 |
| 2023-01-30 | -25.00 | $65.85 | 420652 |
| 2023-01-27 | -22.79 | $66.00 | 304034 |
| 2023-01-26 | -19.41 | $66.23 | 169800 |
| 2023-01-25 | -7.06 | $67.07 | 199614 |
| 2023-01-24 | -13.98 | $66.35 | 206031 |
| 2023-01-23 | -9.42 | $66.53 | 205812 |
| 2023-01-20 | -11.23 | $66.15 | 970700 |
| 2023-01-19 | -10.43 | $66.21 | 341400 |
| 2023-01-18 | -17.51 | $65.68 | 276724 |
| 2023-01-17 | -11.76 | $66.11 | 358200 |
| 2023-01-13 | -44.11 | $66.01 | 344406 |
| 2023-01-12 | -46.95 | $66.64 | 373815 |
| 2023-01-11 | -53.64 | $65.95 | 1.0M |
| 2023-01-10 | -54.86 | $65.78 | 285833 |
| 2023-01-09 | -61.70 | $64.83 | 393612 |
| 2023-01-06 | -59.25 | $65.17 | 486900 |
| 2023-01-05 | -75.81 | $62.87 | 369808 |
| 2023-01-04 | -65.01 | $64.37 | 547536 |
| 2023-01-03 | -83.66 | $61.78 | 288149 |
| 2022-12-30 | -82.94 | $61.88 | 351650 |
| 2022-12-29 | -78.19 | $62.54 | 306940 |
| 2022-12-28 | -77.75 | $62.60 | 295200 |
| 2022-12-27 | -80.71 | $62.19 | 224100 |
| 2022-12-23 | -80.56 | $62.21 | 484969 |
| 2022-12-22 | -84.81 | $61.62 | 654200 |
| 2022-12-21 | -89.20 | $62.99 | 593900 |
| 2022-12-20 | -95.29 | $62.28 | 546864 |
| 2022-12-19 | -89.72 | $62.93 | 591300 |
| 2022-12-16 | -83.20 | $63.69 | 2.3M |
| 2022-12-15 | -81.65 | $64.99 | 2.3M |
| 2022-12-14 | -20.29 | $71.31 | 475643 |
| 2022-12-13 | -23.30 | $71.00 | 773437 |
| 2022-12-12 | -3.32 | $71.54 | 439700 |
| 2022-12-09 | -10.94 | $70.67 | 356900 |
| 2022-12-08 | -15.28 | $70.16 | 599011 |
| 2022-12-07 | -27.08 | $69.14 | 343800 |
| 2022-12-06 | -26.85 | $69.16 | 444300 |
| 2022-12-05 | -28.36 | $69.03 | 335448 |
| 2022-12-02 | -40.97 | $67.94 | 406500 |
| 2022-12-01 | -48.61 | $67.28 | 542800 |
| 2022-11-30 | -51.55 | $68.46 | 1.4M |
| 2022-11-29 | -56.38 | $67.90 | 357851 |
| 2022-11-28 | -54.31 | $68.14 | 505000 |
| 2022-11-25 | -38.19 | $70.01 | 196200 |
| 2022-11-23 | -34.66 | $70.42 | 345513 |
| 2022-11-22 | -41.03 | $69.68 | 665449 |
| 2022-11-21 | -51.55 | $68.46 | 747366 |
| 2022-11-18 | -65.86 | $66.80 | 457625 |
| 2022-11-17 | -86.90 | $64.36 | 320660 |
| 2022-11-16 | -78.97 | $65.28 | 341300 |
| 2022-11-15 | -79.05 | $65.27 | 647400 |
| 2022-11-14 | -95.34 | $63.38 | 495500 |
| 2022-11-11 | -68.88 | $66.45 | 925326 |
| 2022-11-10 | -76.90 | $65.52 | 715105 |
| 2022-11-09 | -97.83 | $64.07 | 736871 |
| 2022-11-08 | -90.66 | $67.45 | 1.4M |
| 2022-11-07 | -67.73 | $69.11 | 759100 |
| 2022-11-04 | -51.84 | $70.36 | 910200 |
| 2022-11-03 | -55.40 | $70.08 | 687800 |
| 2022-11-02 | -37.87 | $71.46 | 646248 |
| 2022-11-01 | -21.96 | $72.61 | 383327 |
| 2022-10-31 | -16.02 | $73.07 | 434800 |
| 2022-10-28 | -0.81 | $73.89 | 337651 |
| 2022-10-27 | -11.90 | $72.05 | 496491 |
| 2022-10-26 | -45.13 | $70.51 | 312342 |
| 2022-10-25 | -54.64 | $70.38 | 306200 |
| 2022-10-24 | -76.78 | $68.76 | 556200 |
| 2022-10-21 | -63.12 | $70.35 | 376800 |
| 2022-10-20 | -71.60 | $69.87 | 350649 |
| 2022-10-19 | -61.83 | $71.75 | 370406 |
| 2022-10-18 | -63.13 | $72.02 | 362005 |
| 2022-10-17 | -74.61 | $70.34 | 597500 |
| 2022-10-14 | -85.61 | $68.76 | 439314 |
| 2022-10-13 | -86.40 | $68.64 | 531834 |
| 2022-10-12 | -96.17 | $67.17 | 1.3M |
| 2022-10-11 | -90.35 | $68.10 | 659839 |
| 2022-10-10 | -99.15 | $67.17 | 529500 |
| 2022-10-07 | -95.84 | $68.03 | 604023 |
| 2022-10-06 | -93.09 | $68.78 | 329400 |
| 2022-10-05 | -87.94 | $69.89 | 444400 |
| 2022-10-04 | -86.51 | $71.54 | 521537 |
| 2022-10-03 | -90.82 | $70.94 | 395324 |
| 2022-09-30 | -99.35 | $69.75 | 422246 |
| 2022-09-29 | -93.63 | $71.41 | 363515 |
| 2022-09-28 | -89.73 | $74.25 | 331933 |
| 2022-09-27 | -98.91 | $73.66 | 285000 |
| 2022-09-26 | -92.75 | $74.90 | 338116 |
| 2022-09-23 | -90.08 | $76.70 | 318000 |
| 2022-09-22 | -76.66 | $78.74 | 563700 |
| 2022-09-21 | -78.08 | $78.65 | 387238 |
| 2022-09-20 | -49.84 | $80.44 | 448600 |
| 2022-09-19 | -28.71 | $81.78 | 251449 |
| 2022-09-16 | -37.38 | $81.23 | 1.5M |
| 2022-09-15 | -35.17 | $81.37 | 628600 |
| 2022-09-14 | -20.50 | $82.30 | 490500 |
| 2022-09-13 | -36.28 | $81.30 | 884300 |
| 2022-09-12 | -18.36 | $82.35 | 602684 |
| 2022-09-09 | -18.15 | $82.13 | 466456 |
| 2022-09-08 | -8.21 | $82.43 | 1.2M |
| 2022-09-07 | -11.82 | $81.76 | 589300 |
| 2022-09-06 | -16.17 | $80.06 | 874705 |
| 2022-09-02 | -11.98 | $80.33 | 962100 |
| 2022-09-01 | -26.28 | $79.41 | 698908 |
| 2022-08-31 | -50.54 | $77.85 | 521612 |
| 2022-08-30 | -41.19 | $78.25 | 269703 |
| 2022-08-29 | -60.69 | $79.73 | 195808 |
| 2022-08-26 | -62.96 | $79.41 | 289300 |
| 2022-08-25 | -52.25 | $80.97 | 158898 |
| 2022-08-24 | -58.02 | $80.15 | 397400 |
| 2022-08-23 | -68.00 | $78.73 | 420700 |
| 2022-08-22 | -68.42 | $78.67 | 449293 |
| 2022-08-19 | -56.47 | $80.37 | 968400 |
| 2022-08-18 | -62.80 | $79.47 | 481841 |
| 2022-08-17 | -63.36 | $79.39 | 660900 |
| 2022-08-16 | -59.00 | $80.01 | 376307 |
| 2022-08-15 | -68.50 | $78.66 | 504300 |
| 2022-08-12 | -77.50 | $77.38 | 888400 |
| 2022-08-11 | -90.58 | $75.52 | 468048 |
| 2022-08-10 | -89.38 | $75.69 | 698835 |
| 2022-08-09 | -70.18 | $78.42 | 560700 |
| 2022-08-08 | -75.60 | $77.65 | 565400 |
| 2022-08-05 | -84.95 | $76.32 | 764400 |
| 2022-08-04 | -88.82 | $75.77 | 882300 |
| 2022-08-03 | -88.26 | $75.85 | 1.9M |
| 2022-08-02 | -17.28 | $87.32 | 201300 |
| 2022-08-01 | -5.92 | $88.03 | 325800 |
| 2022-07-29 | -23.04 | $86.96 | 473300 |
| 2022-07-28 | -3.93 | $87.77 | 374815 |
| 2022-07-27 | -41.54 | $85.57 | 333700 |
| 2022-07-26 | -49.62 | $86.09 | 308748 |
| 2022-07-25 | -65.22 | $84.87 | 471700 |
| 2022-07-22 | -62.02 | $85.12 | 350800 |
| 2022-07-21 | -73.27 | $84.24 | 392600 |
| 2022-07-20 | -87.64 | $83.87 | 273200 |
| 2022-07-19 | -58.79 | $85.29 | 273134 |
| 2022-07-18 | -65.45 | $84.76 | 308800 |
| 2022-07-15 | -56.78 | $85.45 | 355728 |
| 2022-07-14 | -54.65 | $85.62 | 240347 |
| 2022-07-13 | -47.99 | $86.15 | 239100 |
| 2022-07-12 | -65.34 | $85.31 | 724800 |
| 2022-07-11 | -56.00 | $86.63 | 131820 |
| 2022-07-08 | -63.18 | $86.34 | 304900 |
| 2022-07-07 | -62.76 | $86.39 | 292200 |
| 2022-07-06 | -62.99 | $86.47 | 289700 |
| 2022-07-05 | -70.96 | $85.78 | 413100 |
| 2022-07-01 | -53.85 | $88.00 | 442003 |
| 2022-06-30 | -60.94 | $87.08 | 316542 |
| 2022-06-29 | -68.18 | $86.14 | 410558 |
| 2022-06-28 | -58.01 | $87.46 | 361900 |
| 2022-06-27 | -44.82 | $89.52 | 385524 |
| 2022-06-24 | -55.47 | $88.07 | 824023 |
| 2022-06-23 | -65.54 | $86.70 | 384400 |
| 2022-06-22 | -78.55 | $84.93 | 327522 |
| 2022-06-21 | -81.63 | $84.51 | 410300 |
| 2022-06-17 | -96.76 | $82.49 | 914012 |
| 2022-06-16 | -97.65 | $84.00 | 646243 |
| 2022-06-15 | -90.30 | $86.31 | 822000 |
| 2022-06-14 | -86.58 | $87.04 | 594300 |
| 2022-06-13 | -93.94 | $88.18 | 608372 |
| 2022-06-10 | -66.37 | $91.89 | 216000 |
| 2022-06-09 | -70.27 | $91.65 | 311300 |
| 2022-06-08 | -55.54 | $92.21 | 312629 |
| 2022-06-07 | -30.64 | $93.50 | 300900 |
| 2022-06-06 | -29.92 | $93.25 | 213643 |
| 2022-06-03 | -18.40 | $93.82 | 237271 |
| 2022-06-02 | -17.79 | $93.88 | 375534 |
| 2022-06-01 | -25.77 | $93.10 | 386200 |
| 2022-05-31 | -25.46 | $93.13 | 490614 |
| 2022-05-27 | -14.78 | $94.12 | 698949 |
| 2022-05-26 | -18.01 | $93.39 | 598900 |
| 2022-05-25 | -21.01 | $93.10 | 353063 |
| 2022-05-24 | -10.25 | $94.14 | 352929 |
| 2022-05-23 | -23.19 | $92.89 | 383600 |
| 2022-05-20 | -8.31 | $93.97 | 533205 |
| 2022-05-19 | -28.80 | $92.07 | 499526 |
| 2022-05-18 | -32.79 | $91.70 | 771000 |
| 2022-05-17 | -16.18 | $93.24 | 951200 |
| 2022-05-16 | -8.46 | $91.85 | 849000 |
| 2022-05-13 | -17.32 | $91.16 | 750603 |
| 2022-05-12 | -2.77 | $92.16 | 836100 |
| 2022-05-11 | -14.71 | $90.70 | 1.3M |
| 2022-05-10 | -15.58 | $89.84 | 566335 |
| 2022-05-09 | -8.18 | $90.71 | 839100 |
| 2022-05-06 | -21.22 | $87.66 | 467541 |
| 2022-05-05 | -23.31 | $87.36 | 513900 |
| 2022-05-04 | -13.71 | $88.74 | 593670 |
| 2022-05-03 | -25.75 | $87.01 | 380120 |
| 2022-05-02 | -24.91 | $87.13 | 779300 |
| 2022-04-29 | -18.09 | $88.11 | 929516 |
| 2022-04-28 | -16.84 | $88.29 | 573900 |
| 2022-04-27 | -14.61 | $88.61 | 725000 |
| 2022-04-26 | -17.12 | $88.25 | 516902 |
| 2022-04-25 | -7.38 | $89.65 | 651700 |
| 2022-04-22 | -3.13 | $90.26 | 592800 |
| 2022-04-21 | -15.38 | $88.50 | 823500 |
| 2022-04-20 | -6.50 | $89.75 | 730245 |
| 2022-04-19 | -15.05 | $88.50 | 707779 |
| 2022-04-18 | -16.96 | $88.22 | 1.4M |
| 2022-04-14 | -5.12 | $83.50 | 542900 |
| 2022-04-13 | -10.20 | $82.50 | 841115 |
| 2022-04-12 | -1.65 | $81.00 | 690842 |
| 2022-04-11 | -40.27 | $78.69 | 366410 |
| 2022-04-08 | -38.86 | $77.95 | 186500 |
| 2022-04-07 | -28.50 | $78.34 | 377900 |
| 2022-04-06 | -13.61 | $79.63 | 347500 |
| 2022-04-05 | -17.24 | $79.24 | 334100 |
| 2022-04-04 | -2.99 | $80.73 | 885400 |
| 2022-04-01 | -7.98 | $80.04 | 736700 |
| 2022-03-31 | -24.62 | $78.29 | 1.8M |
| 2022-03-30 | -17.78 | $79.01 | 2.5M |
| 2022-03-29 | -16.12 | $78.50 | 4.2M |
| 2022-03-28 | -8.98 | $79.31 | 245700 |
| 2022-03-25 | -10.76 | $79.09 | 413546 |
| 2022-03-24 | -17.70 | $78.06 | 335600 |
| 2022-03-23 | -25.19 | $76.42 | 334039 |
| 2022-03-22 | -26.51 | $76.21 | 296411 |
| 2022-03-21 | -14.29 | $78.15 | 419027 |
| 2022-03-18 | -3.96 | $78.61 | 656718 |
| 2022-03-17 | -16.76 | $76.51 | 253312 |
| 2022-03-16 | -2.12 | $77.94 | 250300 |
| 2022-03-15 | -4.89 | $76.96 | 340000 |
| 2022-03-14 | -1.44 | $77.41 | 809373 |
| 2022-03-11 | -31.03 | $72.59 | 176234 |
| 2022-03-10 | -33.39 | $72.31 | 235043 |
| 2022-03-09 | -46.54 | $70.75 | 264829 |
| 2022-03-08 | -32.63 | $72.40 | 222900 |
| 2022-03-07 | -16.61 | $74.30 | 365352 |
| 2022-03-04 | -22.26 | $73.63 | 349204 |
| 2022-03-03 | -37.86 | $71.78 | 249231 |
| 2022-03-02 | -31.03 | $72.59 | 757247 |
| 2022-03-01 | -29.33 | $69.59 | 603719 |
| 2022-02-28 | -3.40 | $70.94 | 452000 |
| 2022-02-25 | -2.55 | $69.00 | 207000 |
| 2022-02-24 | -35.18 | $67.34 | 270200 |
| 2022-02-23 | -66.48 | $65.36 | 179800 |
| 2022-02-22 | -60.97 | $65.65 | 190700 |
| 2022-02-18 | -51.18 | $65.69 | 160600 |
| 2022-02-17 | -41.55 | $66.30 | 208300 |
| 2022-02-16 | -44.23 | $66.13 | 259208 |
| 2022-02-15 | -58.61 | $65.22 | 158834 |
| 2022-02-14 | -53.87 | $65.52 | 255727 |
| 2022-02-11 | -30.81 | $66.98 | 406739 |
| 2022-02-10 | -25.43 | $66.94 | 443641 |
| 2022-02-09 | -20.62 | $67.22 | 159011 |
| 2022-02-08 | -27.84 | $66.80 | 168830 |
| 2022-02-07 | -46.17 | $66.04 | 269900 |
| 2022-02-04 | -35.68 | $66.71 | 152300 |
| 2022-02-03 | -32.08 | $66.94 | 146505 |
| 2022-02-02 | -39.95 | $67.08 | 183600 |
| 2022-02-01 | -25.74 | $68.14 | 264500 |
| 2022-01-31 | -27.06 | $68.18 | 562742 |
| 2022-01-28 | -35.75 | $67.65 | 619100 |
| 2022-01-27 | -52.38 | $66.41 | 350739 |
| 2022-01-26 | -53.50 | $66.32 | 371217 |
| 2022-01-25 | -68.15 | $65.18 | 433500 |
| 2022-01-24 | -74.59 | $64.91 | 408725 |
| 2022-01-21 | -98.09 | $63.79 | 372165 |
| 2022-01-20 | -92.65 | $65.17 | 271200 |
| 2022-01-19 | -99.13 | $64.93 | 271105 |
| 2022-01-18 | -90.42 | $65.77 | 274600 |
| 2022-01-14 | -98.36 | $65.73 | 250693 |
| 2022-01-13 | -99.43 | $65.95 | 192900 |
| 2022-01-12 | -92.15 | $66.48 | 190230 |
| 2022-01-11 | -86.31 | $66.89 | 240309 |
| 2022-01-10 | -88.26 | $67.83 | 190200 |
| 2022-01-07 | -86.74 | $68.23 | 177900 |
| 2022-01-06 | -94.29 | $67.82 | 117100 |
| 2022-01-05 | -89.21 | $68.31 | 182431 |
| 2022-01-04 | -75.92 | $69.00 | 144800 |
| 2022-01-03 | -72.23 | $68.83 | 295016 |
| 2021-12-31 | -38.90 | $70.05 | 160604 |
| 2021-12-30 | -38.53 | $69.95 | 171300 |
| 2021-12-29 | -41.34 | $69.60 | 184000 |
| 2021-12-28 | -38.74 | $69.81 | 202715 |
| 2021-12-27 | -33.91 | $70.20 | 376709 |
| 2021-12-23 | -20.54 | $71.28 | 127312 |
| 2021-12-22 | -18.07 | $71.48 | 174329 |
| 2021-12-21 | -11.76 | $71.99 | 535900 |
| 2021-12-20 | -2.88 | $71.94 | 353826 |
| 2021-12-17 | -11.37 | $70.47 | 789063 |
| 2021-12-16 | -22.91 | $69.74 | 271318 |
| 2021-12-15 | -30.02 | $69.29 | 386824 |
| 2021-12-14 | -44.08 | $68.40 | 463105 |
| 2021-12-13 | -50.39 | $68.05 | 384600 |
| 2021-12-10 | -39.81 | $68.73 | 466236 |
| 2021-12-09 | -43.39 | $68.50 | 163737 |
| 2021-12-08 | -18.20 | $70.12 | 190408 |
| 2021-12-07 | -41.99 | $68.59 | 328216 |
| 2021-12-06 | -7.93 | $70.78 | 506000 |
| 2021-12-03 | -74.79 | $66.70 | 397906 |
| 2021-12-02 | -85.48 | $65.92 | 264700 |
| 2021-12-01 | -98.22 | $64.99 | 489517 |
| 2021-11-30 | -98.30 | $65.81 | 653000 |
| 2021-11-29 | -75.87 | $68.89 | 372000 |
| 2021-11-26 | -67.52 | $69.25 | 323200 |
| 2021-11-24 | -44.78 | $70.23 | 170600 |
| 2021-11-23 | -53.83 | $69.84 | 165400 |
| 2021-11-22 | -64.27 | $69.39 | 257239 |
| 2021-11-19 | -51.51 | $69.94 | 527829 |
| 2021-11-18 | -73.60 | $68.87 | 225500 |
| 2021-11-17 | -67.21 | $68.86 | 269700 |
| 2021-11-16 | -48.26 | $69.38 | 234720 |
| 2021-11-15 | -15.28 | $71.28 | 322600 |
| 2021-11-12 | -44.97 | $69.57 | 238003 |
| 2021-11-11 | -33.85 | $70.21 | 208625 |
| 2021-11-10 | -19.34 | $70.76 | 449136 |
| 2021-11-09 | -45.28 | $67.99 | 618916 |
| 2021-11-08 | -35.72 | $68.87 | 395195 |
| 2021-11-05 | -10.86 | $71.16 | 326700 |
| 2021-11-04 | -13.48 | $70.78 | 401100 |
| 2021-11-03 | -5.30 | $71.52 | 609608 |
| 2021-11-02 | -20.99 | $70.10 | 483300 |
| 2021-11-01 | -23.87 | $69.84 | 397000 |
| 2021-10-29 | -29.19 | $69.25 | 635947 |
| 2021-10-28 | -34.50 | $68.75 | 292027 |
| 2021-10-27 | -36.09 | $68.60 | 526498 |
| 2021-10-26 | -30.15 | $69.16 | 287200 |
| 2021-10-25 | -27.39 | $69.42 | 646100 |
| 2021-10-22 | -29.94 | $69.18 | 363249 |
| 2021-10-21 | -39.38 | $68.29 | 644104 |
| 2021-10-20 | -49.36 | $67.35 | 555426 |
| 2021-10-19 | -39.17 | $68.31 | 689927 |
| 2021-10-18 | -29.51 | $69.22 | 1.1M |
| 2021-10-15 | -34.29 | $68.77 | 1.4M |
| 2021-10-14 | -26.65 | $69.49 | 2.5M |
| 2021-10-13 | -75.08 | $64.92 | 634424 |
| 2021-10-12 | -90.95 | $63.43 | 438500 |
| 2021-10-11 | -82.96 | $64.18 | 526200 |
| 2021-10-08 | -81.26 | $64.34 | 404404 |
| 2021-10-07 | -62.51 | $66.10 | 898200 |
| 2021-10-06 | -42.28 | $68.00 | 922300 |
| 2021-10-05 | -18.42 | $70.42 | 2.5M |
| 2021-10-04 | -63.68 | $66.07 | 1.2M |
| 2021-10-01 | -70.75 | $67.74 | 351019 |
| 2021-09-30 | -84.42 | $66.88 | 386810 |
| 2021-09-29 | -67.73 | $67.93 | 301627 |
| 2021-09-28 | -87.28 | $66.70 | 342712 |
| 2021-09-27 | -72.97 | $67.60 | 318611 |
| 2021-09-24 | -75.68 | $67.43 | 334900 |
| 2021-09-23 | -73.77 | $67.55 | 342947 |
| 2021-09-22 | -76.95 | $67.35 | 333616 |
| 2021-09-21 | -88.39 | $66.63 | 370507 |
| 2021-09-20 | -84.00 | $66.94 | 803821 |
| 2021-09-17 | -95.01 | $68.02 | 1.1M |
| 2021-09-16 | -79.79 | $68.77 | 267300 |
| 2021-09-15 | -75.05 | $69.02 | 315131 |
| 2021-09-14 | -67.34 | $69.40 | 508843 |
| 2021-09-13 | -68.56 | $69.34 | 441300 |
| 2021-09-10 | -81.54 | $68.70 | 396217 |
| 2021-09-09 | -46.04 | $70.45 | 449200 |
| 2021-09-08 | -19.27 | $71.77 | 455740 |
| 2021-09-07 | -43.61 | $70.57 | 402745 |
| 2021-09-03 | -22.52 | $71.61 | 361000 |
| 2021-09-02 | -21.48 | $71.92 | 369700 |
| 2021-09-01 | -25.48 | $71.71 | 363300 |
| 2021-08-31 | -52.09 | $70.31 | 507700 |
| 2021-08-30 | -57.22 | $70.04 | 451800 |
| 2021-08-27 | -73.19 | $69.20 | 448200 |
| 2021-08-26 | -92.97 | $68.16 | 438906 |
| 2021-08-25 | -95.81 | $69.16 | 485900 |
| 2021-08-24 | -94.34 | $69.22 | 683425 |
| 2021-08-23 | -64.69 | $70.76 | 492837 |
| 2021-08-20 | -25.99 | $72.13 | 453800 |
| 2021-08-19 | -30.53 | $71.85 | 338900 |
| 2021-08-18 | -39.44 | $71.50 | 289300 |
| 2021-08-17 | -10.69 | $72.63 | 291600 |
| 2021-08-16 | -22.39 | $72.17 | 290425 |
| 2021-08-13 | -33.91 | $71.48 | 223146 |
| 2021-08-12 | -31.97 | $71.57 | 239000 |
| 2021-08-11 | -26.35 | $71.83 | 326800 |
| 2021-08-10 | -51.84 | $70.65 | 311600 |
| 2021-08-09 | -40.21 | $71.14 | 373500 |
| 2021-08-06 | -18.66 | $72.10 | 313512 |
| 2021-08-05 | -18.13 | $72.03 | 323620 |
| 2021-08-04 | -16.29 | $71.98 | 640700 |
| 2021-08-03 | -1.06 | $72.92 | 425407 |
| 2021-08-02 | -11.83 | $71.04 | 265100 |
| 2021-07-30 | -27.10 | $69.93 | 290023 |
| 2021-07-29 | -18.84 | $70.53 | 263400 |
| 2021-07-28 | -20.22 | $70.43 | 343400 |
| 2021-07-27 | -10.04 | $71.17 | 269949 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.51
2026-07-24
Close Price
$93.07
Vol: 326250Average Directional Index - Detailed Analysis
Minimum
7.19
Average
19.04
Maximum
53.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.51 | $93.07 | 326250 |
| 2026-07-23 | 15.18 | $93.01 | 562310 |
| 2026-07-22 | 14.99 | $92.86 | 518806 |
| 2026-07-21 | 14.48 | $92.22 | 452233 |
| 2026-07-20 | 14.36 | $91.73 | 435500 |
| 2026-07-17 | 14.16 | $92.06 | 555021 |
| 2026-07-16 | 13.51 | $92.95 | 360820 |
| 2026-07-15 | 13.30 | $91.25 | 334300 |
| 2026-07-14 | 13.18 | $92.38 | 610810 |
| 2026-07-13 | 12.42 | $91.82 | 391440 |
| 2026-07-10 | 12.04 | $91.18 | 297400 |
| 2026-07-09 | 11.41 | $91.16 | 446526 |
| 2026-07-08 | 11.03 | $91.09 | 421800 |
| 2026-07-07 | 10.47 | $91.09 | 462723 |
| 2026-07-06 | 9.88 | $88.66 | 505300 |
| 2026-07-02 | 10.23 | $89.81 | 577200 |
| 2026-07-01 | 10.53 | $88.51 | 558909 |
| 2026-06-30 | 10.90 | $88.68 | 765239 |
| 2026-06-29 | 11.11 | $89.63 | 745600 |
| 2026-06-26 | 11.33 | $90.93 | 2.6M |
| 2026-06-25 | 11.24 | $89.05 | 595838 |
| 2026-06-24 | 11.60 | $88.77 | 611669 |
| 2026-06-23 | 11.99 | $89.05 | 500100 |
| 2026-06-22 | 12.61 | $88.55 | 704926 |
| 2026-06-18 | 13.27 | $88.48 | 1.1M |
| 2026-06-17 | 13.33 | $87.10 | 560100 |
| 2026-06-16 | 13.13 | $88.07 | 465108 |
| 2026-06-15 | 13.35 | $88.42 | 378442 |
| 2026-06-12 | 13.44 | $89.01 | 403200 |
| 2026-06-11 | 13.79 | $88.02 | 451604 |
| 2026-06-10 | 14.16 | $88.78 | 490729 |
| 2026-06-09 | 14.75 | $88.02 | 855400 |
| 2026-06-08 | 15.31 | $88.40 | 519500 |
| 2026-06-05 | 15.79 | $88.72 | 427458 |
| 2026-06-04 | 16.29 | $87.17 | 375220 |
| 2026-06-03 | 15.99 | $85.73 | 494409 |
| 2026-06-02 | 15.36 | $86.04 | 657200 |
| 2026-06-01 | 14.45 | $84.49 | 468717 |
| 2026-05-29 | 13.48 | $86.21 | 620201 |
| 2026-05-28 | 12.87 | $86.73 | 369900 |
| 2026-05-27 | 12.40 | $88.64 | 401431 |
| 2026-05-26 | 12.36 | $89.20 | 416200 |
| 2026-05-22 | 12.81 | $89.91 | 368600 |
| 2026-05-21 | 13.07 | $88.89 | 461300 |
| 2026-05-20 | 13.25 | $89.66 | 422614 |
| 2026-05-19 | 13.49 | $89.04 | 432507 |
| 2026-05-18 | 13.66 | $88.94 | 416800 |
| 2026-05-15 | 13.58 | $87.70 | 414300 |
| 2026-05-14 | 13.25 | $89.54 | 480900 |
| 2026-05-13 | 13.40 | $88.72 | 432942 |
| 2026-05-12 | 13.57 | $89.87 | 394200 |
| 2026-05-11 | 14.06 | $89.13 | 501100 |
| 2026-05-08 | 14.71 | $89.95 | 389900 |
| 2026-05-07 | 15.22 | $90.76 | 588828 |
| 2026-05-06 | 15.55 | $90.82 | 783600 |
| 2026-05-05 | 15.82 | $93.67 | 586200 |
| 2026-05-04 | 15.80 | $93.07 | 472000 |
| 2026-05-01 | 15.39 | $93.20 | 433826 |
| 2026-04-30 | 14.69 | $94.05 | 702100 |
| 2026-04-29 | 13.96 | $91.90 | 479200 |
| 2026-04-28 | 13.66 | $91.71 | 520732 |
| 2026-04-27 | 13.38 | $90.34 | 509839 |
| 2026-04-24 | 13.42 | $90.46 | 480611 |
| 2026-04-23 | 13.49 | $90.51 | 526900 |
| 2026-04-22 | 13.70 | $88.40 | 286213 |
| 2026-04-21 | 14.34 | $88.71 | 363903 |
| 2026-04-20 | 15.04 | $89.89 | 362900 |
| 2026-04-17 | 15.22 | $90.99 | 427201 |
| 2026-04-16 | 15.63 | $91.36 | 517621 |
| 2026-04-15 | 15.85 | $91.04 | 405800 |
| 2026-04-14 | 16.28 | $91.38 | 394048 |
| 2026-04-13 | 16.73 | $91.39 | 356700 |
| 2026-04-10 | 16.86 | $93.18 | 519212 |
| 2026-04-09 | 16.62 | $92.27 | 523800 |
| 2026-04-08 | 16.67 | $90.92 | 536704 |
| 2026-04-07 | 17.17 | $88.98 | 476506 |
| 2026-04-06 | 17.87 | $89.06 | 360845 |
| 2026-04-02 | 18.60 | $89.24 | 370826 |
| 2026-04-01 | 19.31 | $87.51 | 390200 |
| 2026-03-31 | 19.46 | $86.90 | 502838 |
| 2026-03-30 | 19.44 | $87.31 | 487400 |
| 2026-03-27 | 19.66 | $86.71 | 461800 |
| 2026-03-26 | 19.77 | $86.57 | 387105 |
| 2026-03-25 | 19.52 | $85.82 | 361941 |
| 2026-03-24 | 19.33 | $86.35 | 516800 |
| 2026-03-23 | 19.01 | $85.83 | 657200 |
| 2026-03-20 | 18.31 | $83.58 | 1.3M |
| 2026-03-19 | 17.56 | $86.22 | 421900 |
| 2026-03-18 | 17.24 | $86.28 | 590500 |
| 2026-03-17 | 16.91 | $87.37 | 450200 |
| 2026-03-16 | 17.11 | $88.28 | 421049 |
| 2026-03-13 | 17.22 | $88.01 | 409809 |
| 2026-03-12 | 17.20 | $87.32 | 342700 |
| 2026-03-11 | 16.98 | $86.88 | 423900 |
| 2026-03-10 | 16.72 | $87.01 | 485031 |
| 2026-03-09 | 16.62 | $87.71 | 601207 |
| 2026-03-06 | 16.44 | $87.62 | 576147 |
| 2026-03-05 | 16.26 | $87.71 | 544200 |
| 2026-03-04 | 16.21 | $89.60 | 776846 |
| 2026-03-03 | 16.45 | $88.90 | 511000 |
| 2026-03-02 | 16.35 | $88.50 | 660836 |
| 2026-02-27 | 16.76 | $88.17 | 743841 |
| 2026-02-26 | 17.09 | $88.41 | 874304 |
| 2026-02-25 | 17.32 | $87.07 | 1.1M |
| 2026-02-24 | 17.30 | $88.00 | 503619 |
| 2026-02-23 | 17.09 | $88.13 | 427435 |
| 2026-02-20 | 16.72 | $87.60 | 435200 |
| 2026-02-19 | 16.57 | $87.24 | 571400 |
| 2026-02-18 | 15.89 | $86.64 | 621129 |
| 2026-02-17 | 15.19 | $88.24 | 983614 |
| 2026-02-13 | 14.11 | $87.98 | 755198 |
| 2026-02-12 | 13.14 | $87.11 | 1.0M |
| 2026-02-11 | 12.19 | $85.97 | 3.2M |
| 2026-02-10 | 11.62 | $83.50 | 654400 |
| 2026-02-09 | 11.63 | $82.87 | 602600 |
| 2026-02-06 | 12.07 | $83.26 | 2.2M |
| 2026-02-05 | 12.03 | $82.99 | 1.4M |
| 2026-02-04 | 12.42 | $82.63 | 506300 |
| 2026-02-03 | 12.75 | $82.94 | 947700 |
| 2026-02-02 | 13.30 | $82.08 | 1.2M |
| 2026-01-30 | 13.96 | $82.82 | 708116 |
| 2026-01-29 | 14.65 | $82.64 | 718600 |
| 2026-01-28 | 15.17 | $81.94 | 462013 |
| 2026-01-27 | 15.67 | $83.86 | 946600 |
| 2026-01-26 | 15.57 | $83.46 | 350630 |
| 2026-01-23 | 15.46 | $83.02 | 305100 |
| 2026-01-22 | 15.47 | $83.90 | 465400 |
| 2026-01-21 | 14.94 | $84.58 | 627848 |
| 2026-01-20 | 14.39 | $84.82 | 562452 |
| 2026-01-16 | 13.20 | $86.27 | 704804 |
| 2026-01-15 | 11.71 | $85.90 | 962201 |
| 2026-01-14 | 10.14 | $83.53 | 554100 |
| 2026-01-13 | 9.36 | $81.96 | 575400 |
| 2026-01-12 | 8.91 | $81.60 | 351630 |
| 2026-01-09 | 8.53 | $81.14 | 287300 |
| 2026-01-08 | 8.20 | $80.85 | 300400 |
| 2026-01-07 | 8.12 | $80.46 | 438326 |
| 2026-01-06 | 7.99 | $80.98 | 390200 |
| 2026-01-05 | 8.25 | $79.52 | 399932 |
| 2026-01-02 | 8.15 | $80.15 | 226800 |
| 2025-12-31 | 8.25 | $80.02 | 311700 |
| 2025-12-30 | 8.50 | $80.66 | 290129 |
| 2025-12-29 | 8.46 | $81.07 | 225500 |
| 2025-12-26 | 8.27 | $80.76 | 116106 |
| 2025-12-24 | 8.15 | $81.19 | 118200 |
| 2025-12-23 | 7.98 | $80.86 | 284944 |
| 2025-12-22 | 7.98 | $80.43 | 238339 |
| 2025-12-19 | 8.13 | $80.63 | 953731 |
| 2025-12-18 | 8.29 | $81.95 | 717800 |
| 2025-12-17 | 8.02 | $81.59 | 761807 |
| 2025-12-16 | 7.58 | $81.64 | 643402 |
| 2025-12-15 | 7.27 | $81.73 | 520501 |
| 2025-12-12 | 7.19 | $80.08 | 495435 |
| 2025-12-11 | 7.41 | $80.00 | 392500 |
| 2025-12-10 | 7.65 | $79.81 | 378700 |
| 2025-12-09 | 7.83 | $80.00 | 367911 |
| 2025-12-08 | 8.23 | $79.92 | 407500 |
| 2025-12-05 | 8.60 | $79.08 | 343700 |
| 2025-12-04 | 8.55 | $79.02 | 315800 |
| 2025-12-03 | 8.57 | $79.90 | 296800 |
| 2025-12-02 | 8.92 | $80.71 | 393100 |
| 2025-12-01 | 9.15 | $82.58 | 436100 |
| 2025-11-28 | 8.98 | $83.05 | 196000 |
| 2025-11-26 | 8.48 | $82.41 | 266839 |
| 2025-11-25 | 8.12 | $82.02 | 307100 |
| 2025-11-24 | 7.88 | $80.44 | 343944 |
| 2025-11-21 | 7.97 | $80.44 | 377015 |
| 2025-11-20 | 8.04 | $80.37 | 281544 |
| 2025-11-19 | 8.43 | $79.03 | 241100 |
| 2025-11-18 | 8.38 | $79.49 | 321913 |
| 2025-11-17 | 8.49 | $79.63 | 354400 |
| 2025-11-14 | 8.74 | $81.30 | 395408 |
| 2025-11-13 | 9.03 | $81.43 | 358100 |
| 2025-11-12 | 9.14 | $81.67 | 337110 |
| 2025-11-11 | 9.26 | $80.97 | 229927 |
| 2025-11-10 | 9.68 | $79.22 | 269700 |
| 2025-11-07 | 9.79 | $79.84 | 581500 |
| 2025-11-06 | 9.90 | $78.83 | 667300 |
| 2025-11-05 | 10.02 | $78.99 | 645500 |
| 2025-11-04 | 10.15 | $82.34 | 614417 |
| 2025-11-03 | 9.65 | $80.97 | 506406 |
| 2025-10-31 | 9.58 | $79.50 | 380100 |
| 2025-10-30 | 10.01 | $79.87 | 255748 |
| 2025-10-29 | 9.89 | $79.95 | 303604 |
| 2025-10-28 | 9.63 | $80.57 | 233421 |
| 2025-10-27 | 9.58 | $81.02 | 188447 |
| 2025-10-24 | 9.06 | $81.99 | 346037 |
| 2025-10-23 | 8.35 | $81.01 | 313436 |
| 2025-10-22 | 7.88 | $80.12 | 356234 |
| 2025-10-21 | 7.84 | $79.42 | 263437 |
| 2025-10-20 | 8.00 | $79.36 | 256900 |
| 2025-10-17 | 8.30 | $78.40 | 261642 |
| 2025-10-16 | 8.27 | $77.53 | 305800 |
| 2025-10-15 | 8.17 | $78.35 | 285100 |
| 2025-10-14 | 8.40 | $77.79 | 261434 |
| 2025-10-13 | 8.25 | $77.23 | 302818 |
| 2025-10-10 | 8.14 | $78.65 | 485627 |
| 2025-10-09 | 8.28 | $79.33 | 290818 |
| 2025-10-08 | 8.05 | $79.40 | 251513 |
| 2025-10-07 | 8.09 | $78.72 | 298000 |
| 2025-10-06 | 8.24 | $78.18 | 367500 |
| 2025-10-03 | 8.63 | $78.39 | 312408 |
| 2025-10-02 | 9.02 | $78.22 | 611512 |
| 2025-10-01 | 8.98 | $77.89 | 333728 |
| 2025-09-30 | 9.32 | $78.34 | 372100 |
| 2025-09-29 | 9.71 | $78.03 | 436035 |
| 2025-09-26 | 10.12 | $78.13 | 674343 |
| 2025-09-25 | 10.49 | $77.98 | 529113 |
| 2025-09-24 | 10.80 | $79.33 | 334500 |
| 2025-09-23 | 10.48 | $79.40 | 341449 |
| 2025-09-22 | 10.27 | $78.51 | 309100 |
| 2025-09-19 | 10.49 | $78.40 | 1.1M |
| 2025-09-18 | 10.65 | $79.00 | 363000 |
| 2025-09-17 | 10.64 | $79.11 | 537700 |
| 2025-09-16 | 10.62 | $78.47 | 304109 |
| 2025-09-15 | 10.79 | $79.60 | 362700 |
| 2025-09-12 | 10.96 | $78.54 | 369500 |
| 2025-09-11 | 10.91 | $79.10 | 348926 |
| 2025-09-10 | 11.03 | $78.76 | 444334 |
| 2025-09-09 | 11.37 | $77.11 | 465600 |
| 2025-09-08 | 11.70 | $77.48 | 395219 |
| 2025-09-05 | 12.31 | $78.60 | 313043 |
| 2025-09-04 | 12.50 | $79.04 | 317200 |
| 2025-09-03 | 12.70 | $79.33 | 379200 |
| 2025-09-02 | 12.63 | $78.88 | 419300 |
| 2025-08-29 | 12.56 | $79.88 | 459000 |
| 2025-08-28 | 12.49 | $77.84 | 308939 |
| 2025-08-27 | 13.15 | $78.21 | 355845 |
| 2025-08-26 | 13.72 | $77.51 | 385100 |
| 2025-08-25 | 14.23 | $76.67 | 187305 |
| 2025-08-22 | 14.97 | $78.22 | 391500 |
| 2025-08-21 | 15.72 | $76.57 | 275200 |
| 2025-08-20 | 15.79 | $76.39 | 330100 |
| 2025-08-19 | 16.08 | $76.62 | 404600 |
| 2025-08-18 | 16.42 | $76.94 | 324936 |
| 2025-08-15 | 17.01 | $77.49 | 564619 |
| 2025-08-14 | 17.76 | $79.47 | 298605 |
| 2025-08-13 | 17.91 | $79.93 | 314446 |
| 2025-08-12 | 17.71 | $79.72 | 269573 |
| 2025-08-11 | 17.79 | $79.00 | 290900 |
| 2025-08-08 | 18.22 | $78.43 | 333038 |
| 2025-08-07 | 18.70 | $78.66 | 302700 |
| 2025-08-06 | 19.12 | $78.22 | 574700 |
| 2025-08-05 | 19.57 | $79.56 | 614299 |
| 2025-08-04 | 18.98 | $79.69 | 570800 |
| 2025-08-01 | 18.36 | $77.85 | 423500 |
| 2025-07-31 | 18.05 | $78.14 | 334018 |
| 2025-07-30 | 17.88 | $78.25 | 342500 |
| 2025-07-29 | 17.37 | $78.02 | 298400 |
| 2025-07-28 | 16.96 | $77.73 | 345900 |
| 2025-07-25 | 16.65 | $78.42 | 224800 |
| 2025-07-24 | 16.32 | $78.37 | 308000 |
| 2025-07-23 | 15.68 | $78.81 | 334617 |
| 2025-07-22 | 14.99 | $79.50 | 405900 |
| 2025-07-21 | 13.98 | $78.79 | 346523 |
| 2025-07-18 | 13.02 | $77.98 | 486922 |
| 2025-07-17 | 12.42 | $76.97 | 558442 |
| 2025-07-16 | 11.71 | $77.00 | 419228 |
| 2025-07-15 | 11.36 | $76.68 | 491658 |
| 2025-07-14 | 10.79 | $77.58 | 320200 |
| 2025-07-11 | 10.24 | $77.04 | 520743 |
| 2025-07-10 | 9.76 | $76.53 | 475300 |
| 2025-07-09 | 9.46 | $76.12 | 640400 |
| 2025-07-08 | 9.35 | $74.71 | 724200 |
| 2025-07-07 | 9.59 | $72.88 | 383509 |
| 2025-07-03 | 10.08 | $73.90 | 275200 |
| 2025-07-02 | 10.14 | $73.75 | 486500 |
| 2025-07-01 | 10.20 | $75.22 | 639500 |
| 2025-06-30 | 9.90 | $74.39 | 564350 |
| 2025-06-27 | 10.13 | $74.15 | 1.3M |
| 2025-06-26 | 10.20 | $74.40 | 308149 |
| 2025-06-25 | 10.47 | $73.80 | 731000 |
| 2025-06-24 | 10.70 | $75.11 | 506800 |
| 2025-06-23 | 10.61 | $75.12 | 480300 |
| 2025-06-20 | 10.61 | $73.86 | 1.2M |
| 2025-06-18 | 10.69 | $73.93 | 652000 |
| 2025-06-17 | 10.93 | $73.77 | 637222 |
| 2025-06-16 | 11.36 | $72.33 | 425208 |
| 2025-06-13 | 11.58 | $71.62 | 272100 |
| 2025-06-12 | 11.78 | $72.61 | 258532 |
| 2025-06-11 | 11.98 | $71.72 | 305500 |
| 2025-06-10 | 12.37 | $72.37 | 456000 |
| 2025-06-09 | 12.75 | $71.27 | 322421 |
| 2025-06-06 | 13.05 | $71.09 | 380600 |
| 2025-06-05 | 13.37 | $71.48 | 292847 |
| 2025-06-04 | 14.06 | $71.97 | 448047 |
| 2025-06-03 | 14.70 | $73.68 | 562601 |
| 2025-06-02 | 15.37 | $71.64 | 337531 |
| 2025-05-30 | 15.71 | $71.83 | 434000 |
| 2025-05-29 | 16.09 | $71.90 | 276800 |
| 2025-05-28 | 16.44 | $71.00 | 391836 |
| 2025-05-27 | 16.80 | $72.40 | 583000 |
| 2025-05-23 | 17.26 | $70.81 | 324406 |
| 2025-05-22 | 17.29 | $69.10 | 491000 |
| 2025-05-21 | 16.87 | $69.06 | 431408 |
| 2025-05-20 | 16.70 | $71.06 | 527400 |
| 2025-05-19 | 16.86 | $71.35 | 657134 |
| 2025-05-16 | 17.02 | $69.02 | 587922 |
| 2025-05-15 | 16.57 | $69.18 | 412813 |
| 2025-05-14 | 15.99 | $68.08 | 563508 |
| 2025-05-13 | 15.05 | $68.10 | 530600 |
| 2025-05-12 | 14.16 | $69.80 | 845800 |
| 2025-05-09 | 13.63 | $75.68 | 383900 |
| 2025-05-08 | 14.18 | $75.95 | 640500 |
| 2025-05-07 | 14.61 | $76.44 | 602011 |
| 2025-05-06 | 15.06 | $73.69 | 358400 |
| 2025-05-05 | 15.01 | $73.04 | 331700 |
| 2025-05-02 | 15.08 | $74.06 | 296700 |
| 2025-05-01 | 15.21 | $73.30 | 393900 |
| 2025-04-30 | 15.15 | $72.21 | 417407 |
| 2025-04-29 | 14.72 | $72.87 | 275100 |
| 2025-04-28 | 14.73 | $72.75 | 230436 |
| 2025-04-25 | 14.72 | $72.54 | 213141 |
| 2025-04-24 | 14.71 | $73.22 | 316223 |
| 2025-04-23 | 14.85 | $72.59 | 367400 |
| 2025-04-22 | 14.99 | $73.09 | 300407 |
| 2025-04-21 | 15.27 | $72.13 | 213023 |
| 2025-04-17 | 15.49 | $73.61 | 247600 |
| 2025-04-16 | 16.17 | $73.26 | 317900 |
| 2025-04-15 | 16.69 | $72.82 | 318211 |
| 2025-04-14 | 17.05 | $72.08 | 283600 |
| 2025-04-11 | 17.13 | $71.09 | 487800 |
| 2025-04-10 | 16.92 | $69.52 | 460500 |
| 2025-04-09 | 16.29 | $70.18 | 674300 |
| 2025-04-08 | 15.63 | $67.11 | 666100 |
| 2025-04-07 | 14.36 | $66.91 | 948200 |
| 2025-04-04 | 13.02 | $68.90 | 797408 |
| 2025-04-03 | 12.16 | $72.25 | 538925 |
| 2025-04-02 | 12.35 | $73.17 | 425000 |
| 2025-04-01 | 12.54 | $71.92 | 629619 |
| 2025-03-31 | 12.32 | $71.80 | 608900 |
| 2025-03-28 | 12.19 | $72.97 | 424020 |
| 2025-03-27 | 12.30 | $72.07 | 391439 |
| 2025-03-26 | 12.20 | $72.11 | 388200 |
| 2025-03-25 | 12.14 | $72.95 | 671400 |
| 2025-03-24 | 12.31 | $75.21 | 766740 |
| 2025-03-21 | 12.56 | $75.13 | 825335 |
| 2025-03-20 | 13.16 | $76.05 | 206413 |
| 2025-03-19 | 13.40 | $76.26 | 290100 |
| 2025-03-18 | 13.66 | $75.29 | 290000 |
| 2025-03-17 | 14.23 | $76.20 | 405710 |
| 2025-03-14 | 14.72 | $74.92 | 408400 |
| 2025-03-13 | 15.19 | $73.47 | 420301 |
| 2025-03-12 | 15.26 | $73.07 | 616827 |
| 2025-03-11 | 14.99 | $71.87 | 435535 |
| 2025-03-10 | 14.86 | $72.79 | 582026 |
| 2025-03-07 | 14.91 | $72.64 | 475510 |
| 2025-03-06 | 15.03 | $72.81 | 273511 |
| 2025-03-05 | 15.24 | $74.05 | 274500 |
| 2025-03-04 | 15.72 | $74.03 | 311820 |
| 2025-03-03 | 16.49 | $75.82 | 356832 |
| 2025-02-28 | 17.17 | $75.05 | 459231 |
| 2025-02-27 | 17.70 | $73.71 | 494140 |
| 2025-02-26 | 17.90 | $75.36 | 495143 |
| 2025-02-25 | 18.84 | $77.28 | 505500 |
| 2025-02-24 | 18.45 | $77.17 | 321208 |
| 2025-02-21 | 18.05 | $76.89 | 522748 |
| 2025-02-20 | 17.72 | $77.07 | 385718 |
| 2025-02-19 | 17.46 | $77.63 | 207015 |
| 2025-02-18 | 17.01 | $77.95 | 255400 |
| 2025-02-14 | 16.55 | $77.53 | 229104 |
| 2025-02-13 | 15.81 | $78.18 | 262100 |
| 2025-02-12 | 15.04 | $77.42 | 382156 |
| 2025-02-11 | 14.53 | $77.18 | 278400 |
| 2025-02-10 | 14.20 | $76.38 | 264945 |
| 2025-02-07 | 14.04 | $75.97 | 271000 |
| 2025-02-06 | 14.03 | $76.13 | 315100 |
| 2025-02-05 | 13.93 | $76.62 | 237600 |
| 2025-02-04 | 13.59 | $75.91 | 332924 |
| 2025-02-03 | 13.37 | $75.41 | 320300 |
| 2025-01-31 | 13.30 | $74.68 | 1.0M |
| 2025-01-30 | 13.44 | $74.97 | 295647 |
| 2025-01-29 | 13.55 | $73.00 | 297452 |
| 2025-01-28 | 14.01 | $73.87 | 343900 |
| 2025-01-27 | 14.27 | $74.56 | 438746 |
| 2025-01-24 | 14.56 | $73.67 | 405400 |
| 2025-01-23 | 15.10 | $71.10 | 392845 |
| 2025-01-22 | 15.60 | $72.19 | 353700 |
| 2025-01-21 | 16.06 | $73.66 | 406339 |
| 2025-01-17 | 16.13 | $72.27 | 455848 |
| 2025-01-16 | 16.77 | $71.49 | 412500 |
| 2025-01-15 | 17.56 | $69.83 | 252100 |
| 2025-01-14 | 18.09 | $69.84 | 350600 |
| 2025-01-13 | 18.20 | $69.36 | 256900 |
| 2025-01-10 | 18.08 | $68.42 | 288401 |
| 2025-01-08 | 17.96 | $70.34 | 219743 |
| 2025-01-07 | 18.29 | $70.76 | 297700 |
| 2025-01-06 | 18.74 | $70.20 | 338400 |
| 2025-01-03 | 19.35 | $71.34 | 345614 |
| 2025-01-02 | 19.89 | $70.31 | 320227 |
| 2024-12-31 | 20.47 | $70.71 | 339214 |
| 2024-12-30 | 20.55 | $70.23 | 301800 |
| 2024-12-27 | 20.46 | $70.35 | 258000 |
| 2024-12-26 | 20.48 | $70.41 | 190338 |
| 2024-12-24 | 20.33 | $70.52 | 110700 |
| 2024-12-23 | 20.10 | $69.55 | 312100 |
| 2024-12-20 | 19.45 | $69.65 | 882100 |
| 2024-12-19 | 18.82 | $69.57 | 457200 |
| 2024-12-18 | 17.90 | $67.87 | 309719 |
| 2024-12-17 | 16.93 | $70.83 | 431600 |
| 2024-12-16 | 16.52 | $72.20 | 368900 |
| 2024-12-13 | 16.53 | $72.85 | 277100 |
| 2024-12-12 | 16.73 | $74.18 | 181100 |
| 2024-12-11 | 17.40 | $75.14 | 400600 |
| 2024-12-10 | 18.27 | $74.78 | 274131 |
| 2024-12-09 | 19.17 | $75.13 | 237010 |
| 2024-12-06 | 19.96 | $75.63 | 317313 |
| 2024-12-05 | 20.76 | $76.48 | 243400 |
| 2024-12-04 | 21.24 | $77.04 | 302140 |
| 2024-12-03 | 21.42 | $78.00 | 248401 |
| 2024-12-02 | 21.23 | $78.16 | 305909 |
| 2024-11-29 | 21.02 | $78.16 | 364023 |
| 2024-11-27 | 20.49 | $78.30 | 294000 |
| 2024-11-26 | 19.86 | $78.07 | 313411 |
| 2024-11-25 | 19.26 | $79.16 | 531207 |
| 2024-11-22 | 18.63 | $77.51 | 347409 |
| 2024-11-21 | 18.35 | $77.47 | 352838 |
| 2024-11-20 | 18.25 | $76.26 | 544614 |
| 2024-11-19 | 18.15 | $79.11 | 307300 |
| 2024-11-18 | 17.36 | $77.43 | 190200 |
| 2024-11-15 | 16.80 | $76.49 | 276100 |
| 2024-11-14 | 16.35 | $76.28 | 254115 |
| 2024-11-13 | 15.82 | $76.64 | 224600 |
| 2024-11-12 | 15.07 | $77.62 | 315200 |
| 2024-11-11 | 14.03 | $77.10 | 277100 |
| 2024-11-08 | 13.17 | $75.01 | 265000 |
| 2024-11-07 | 12.60 | $73.38 | 345600 |
| 2024-11-06 | 12.43 | $73.65 | 635741 |
| 2024-11-05 | 12.15 | $73.63 | 316814 |
| 2024-11-04 | 12.00 | $71.84 | 232300 |
| 2024-11-01 | 11.40 | $72.05 | 189532 |
| 2024-10-31 | 10.86 | $73.25 | 242600 |
| 2024-10-30 | 10.76 | $73.59 | 299200 |
| 2024-10-29 | 10.67 | $73.10 | 431300 |
| 2024-10-28 | 10.17 | $74.70 | 176417 |
| 2024-10-25 | 10.61 | $73.56 | 143300 |
| 2024-10-24 | 11.02 | $74.37 | 177440 |
| 2024-10-23 | 11.48 | $74.30 | 234536 |
| 2024-10-22 | 11.95 | $74.05 | 260506 |
| 2024-10-21 | 12.40 | $73.65 | 297313 |
| 2024-10-18 | 12.89 | $74.52 | 313200 |
| 2024-10-17 | 13.16 | $74.96 | 236100 |
| 2024-10-16 | 13.12 | $76.59 | 343200 |
| 2024-10-15 | 12.64 | $75.10 | 266514 |
| 2024-10-14 | 12.36 | $74.42 | 232847 |
| 2024-10-11 | 12.44 | $74.33 | 117200 |
| 2024-10-10 | 12.82 | $72.83 | 199400 |
| 2024-10-09 | 13.09 | $72.77 | 183400 |
| 2024-10-08 | 13.54 | $73.85 | 231100 |
| 2024-10-07 | 14.02 | $73.80 | 257827 |
| 2024-10-04 | 14.75 | $73.83 | 276623 |
| 2024-10-03 | 15.49 | $72.69 | 162400 |
| 2024-10-02 | 16.16 | $73.45 | 172800 |
| 2024-10-01 | 17.00 | $73.57 | 284800 |
| 2024-09-30 | 17.73 | $73.76 | 315300 |
| 2024-09-27 | 18.49 | $74.52 | 317403 |
| 2024-09-26 | 18.79 | $73.78 | 189125 |
| 2024-09-25 | 19.10 | $75.02 | 268300 |
| 2024-09-24 | 19.17 | $73.87 | 278100 |
| 2024-09-23 | 19.27 | $74.68 | 366100 |
| 2024-09-20 | 19.46 | $73.94 | 779018 |
| 2024-09-19 | 19.87 | $74.24 | 441419 |
| 2024-09-18 | 20.22 | $73.41 | 366300 |
| 2024-09-17 | 20.57 | $73.76 | 213300 |
| 2024-09-16 | 21.15 | $73.04 | 352100 |
| 2024-09-13 | 21.95 | $72.27 | 385800 |
| 2024-09-12 | 23.08 | $69.91 | 232313 |
| 2024-09-11 | 23.32 | $69.59 | 339310 |
| 2024-09-10 | 23.60 | $70.56 | 289800 |
| 2024-09-09 | 23.91 | $68.16 | 359600 |
| 2024-09-06 | 23.16 | $68.49 | 378600 |
| 2024-09-05 | 22.57 | $70.11 | 345200 |
| 2024-09-04 | 22.36 | $71.16 | 362500 |
| 2024-09-03 | 22.53 | $71.82 | 298811 |
| 2024-08-30 | 22.88 | $72.72 | 354724 |
| 2024-08-29 | 23.26 | $71.66 | 205200 |
| 2024-08-28 | 23.34 | $71.68 | 414200 |
| 2024-08-27 | 23.49 | $72.43 | 560300 |
| 2024-08-26 | 23.78 | $72.81 | 371800 |
| 2024-08-23 | 24.09 | $71.76 | 308936 |
| 2024-08-22 | 23.85 | $71.39 | 264700 |
| 2024-08-21 | 23.57 | $71.65 | 316331 |
| 2024-08-20 | 23.28 | $71.64 | 310743 |
| 2024-08-19 | 22.70 | $71.53 | 229507 |
| 2024-08-16 | 22.14 | $71.25 | 360427 |
| 2024-08-15 | 21.29 | $70.58 | 386745 |
| 2024-08-14 | 20.39 | $71.94 | 178535 |
| 2024-08-13 | 19.69 | $71.87 | 334200 |
| 2024-08-12 | 18.90 | $70.90 | 170333 |
| 2024-08-09 | 17.92 | $71.47 | 254104 |
| 2024-08-08 | 16.91 | $71.23 | 275900 |
| 2024-08-07 | 15.83 | $70.72 | 346403 |
| 2024-08-06 | 14.65 | $69.92 | 1.0M |
| 2024-08-05 | 13.40 | $71.46 | 476400 |
| 2024-08-02 | 13.40 | $74.02 | 416700 |
| 2024-08-01 | 13.88 | $73.80 | 458100 |
| 2024-07-31 | 14.38 | $74.16 | 415000 |
| 2024-07-30 | 14.81 | $73.64 | 418637 |
| 2024-07-29 | 15.29 | $72.50 | 468116 |
| 2024-07-26 | 15.89 | $75.87 | 204947 |
| 2024-07-25 | 15.98 | $74.66 | 307300 |
| 2024-07-24 | 16.13 | $73.81 | 264028 |
| 2024-07-23 | 16.34 | $75.87 | 316600 |
| 2024-07-22 | 16.57 | $74.01 | 294251 |
| 2024-07-19 | 17.35 | $73.94 | 272638 |
| 2024-07-18 | 18.25 | $73.56 | 318738 |
| 2024-07-17 | 19.06 | $73.81 | 540539 |
| 2024-07-16 | 19.75 | $73.78 | 402900 |
| 2024-07-15 | 20.45 | $72.49 | 378400 |
| 2024-07-12 | 20.88 | $72.24 | 297048 |
| 2024-07-11 | 21.36 | $72.17 | 345400 |
| 2024-07-10 | 21.86 | $71.22 | 297011 |
| 2024-07-09 | 21.58 | $70.16 | 290316 |
| 2024-07-08 | 20.79 | $70.00 | 253500 |
| 2024-07-05 | 20.09 | $70.41 | 228500 |
| 2024-07-03 | 19.47 | $71.39 | 165145 |
| 2024-07-02 | 18.94 | $70.81 | 330800 |
| 2024-07-01 | 18.15 | $69.25 | 484326 |
| 2024-06-28 | 17.32 | $70.38 | 1.4M |
| 2024-06-27 | 16.70 | $72.40 | 427900 |
| 2024-06-26 | 16.53 | $73.83 | 235500 |
| 2024-06-25 | 16.83 | $73.73 | 164937 |
| 2024-06-24 | 17.29 | $74.77 | 229014 |
| 2024-06-21 | 17.86 | $73.54 | 644505 |
| 2024-06-20 | 18.46 | $74.23 | 233900 |
| 2024-06-18 | 18.79 | $74.24 | 228900 |
| 2024-06-17 | 18.95 | $73.54 | 311717 |
| 2024-06-14 | 18.80 | $72.06 | 367700 |
| 2024-06-13 | 17.99 | $72.20 | 266911 |
| 2024-06-12 | 17.32 | $73.50 | 345621 |
| 2024-06-11 | 16.99 | $73.77 | 196300 |
| 2024-06-10 | 16.28 | $74.35 | 155300 |
| 2024-06-07 | 15.53 | $74.09 | 173733 |
| 2024-06-06 | 14.96 | $75.15 | 159549 |
| 2024-06-05 | 14.77 | $76.38 | 207347 |
| 2024-06-04 | 14.82 | $76.37 | 341600 |
| 2024-06-03 | 14.79 | $76.16 | 439000 |
| 2024-05-31 | 15.18 | $77.59 | 503311 |
| 2024-05-30 | 15.52 | $75.19 | 342403 |
| 2024-05-29 | 14.98 | $73.87 | 259000 |
| 2024-05-28 | 14.41 | $76.00 | 272811 |
| 2024-05-24 | 14.46 | $76.19 | 188200 |
| 2024-05-23 | 14.59 | $76.44 | 360331 |
| 2024-05-22 | 14.76 | $77.50 | 285100 |
| 2024-05-21 | 15.46 | $78.35 | 287635 |
| 2024-05-20 | 16.19 | $77.77 | 267107 |
| 2024-05-17 | 16.69 | $77.68 | 297444 |
| 2024-05-16 | 17.45 | $77.37 | 478497 |
| 2024-05-15 | 18.04 | $76.11 | 334200 |
| 2024-05-14 | 18.17 | $74.21 | 407731 |
| 2024-05-13 | 18.18 | $75.84 | 368509 |
| 2024-05-10 | 18.72 | $76.38 | 320627 |
| 2024-05-09 | 19.41 | $76.96 | 333300 |
| 2024-05-08 | 20.07 | $75.79 | 332311 |
| 2024-05-07 | 20.62 | $76.29 | 340240 |
| 2024-05-06 | 20.73 | $75.76 | 263700 |
| 2024-05-03 | 20.99 | $75.13 | 241228 |
| 2024-05-02 | 21.25 | $75.33 | 392500 |
| 2024-05-01 | 21.66 | $74.61 | 413739 |
| 2024-04-30 | 22.23 | $74.62 | 483800 |
| 2024-04-29 | 23.10 | $74.63 | 552345 |
| 2024-04-26 | 23.69 | $75.00 | 244800 |
| 2024-04-25 | 23.91 | $75.95 | 363349 |
| 2024-04-24 | 24.16 | $75.25 | 309009 |
| 2024-04-23 | 24.68 | $74.55 | 322200 |
| 2024-04-22 | 25.00 | $74.25 | 409322 |
| 2024-04-19 | 25.40 | $73.48 | 675034 |
| 2024-04-18 | 26.02 | $73.18 | 786202 |
| 2024-04-17 | 26.57 | $73.57 | 481116 |
| 2024-04-16 | 27.58 | $73.26 | 464600 |
| 2024-04-15 | 28.73 | $72.30 | 488800 |
| 2024-04-12 | 30.01 | $72.86 | 780838 |
| 2024-04-11 | 30.88 | $73.03 | 917900 |
| 2024-04-10 | 31.80 | $73.40 | 622406 |
| 2024-04-09 | 32.51 | $75.15 | 583900 |
| 2024-04-08 | 32.43 | $75.75 | 260200 |
| 2024-04-05 | 32.46 | $74.54 | 232000 |
| 2024-04-04 | 32.76 | $74.65 | 224600 |
| 2024-04-03 | 32.77 | $76.00 | 346709 |
| 2024-04-02 | 32.21 | $76.13 | 291579 |
| 2024-04-01 | 31.64 | $75.58 | 373000 |
| 2024-03-28 | 31.06 | $76.13 | 517021 |
| 2024-03-27 | 30.34 | $74.95 | 633535 |
| 2024-03-26 | 29.83 | $72.63 | 315648 |
| 2024-03-25 | 29.86 | $72.28 | 343200 |
| 2024-03-22 | 29.92 | $71.71 | 271100 |
| 2024-03-21 | 29.98 | $71.83 | 325838 |
| 2024-03-20 | 30.08 | $71.68 | 298000 |
| 2024-03-19 | 30.31 | $70.53 | 373018 |
| 2024-03-18 | 30.79 | $69.95 | 443800 |
| 2024-03-15 | 31.30 | $71.06 | 1.6M |
| 2024-03-14 | 31.43 | $71.09 | 740900 |
| 2024-03-13 | 31.61 | $71.99 | 691112 |
| 2024-03-12 | 30.87 | $73.41 | 360300 |
| 2024-03-11 | 29.80 | $74.10 | 557000 |
| 2024-03-08 | 28.56 | $74.08 | 306000 |
| 2024-03-07 | 26.94 | $73.80 | 332016 |
| 2024-03-06 | 25.29 | $72.53 | 313638 |
| 2024-03-05 | 23.72 | $71.04 | 376300 |
| 2024-03-04 | 22.22 | $70.13 | 433900 |
| 2024-03-01 | 20.81 | $69.61 | 437534 |
| 2024-02-29 | 19.48 | $68.15 | 905529 |
| 2024-02-28 | 18.34 | $67.07 | 594746 |
| 2024-02-27 | 17.32 | $62.53 | 459900 |
| 2024-02-26 | 17.58 | $61.63 | 506700 |
| 2024-02-23 | 17.90 | $63.21 | 550600 |
| 2024-02-22 | 17.74 | $62.55 | 2.3M |
| 2024-02-21 | 17.74 | $61.87 | 684900 |
| 2024-02-20 | 17.90 | $61.65 | 549200 |
| 2024-02-16 | 18.19 | $59.78 | 277801 |
| 2024-02-15 | 19.00 | $60.25 | 331700 |
| 2024-02-14 | 19.85 | $58.29 | 326333 |
| 2024-02-13 | 19.75 | $58.36 | 604100 |
| 2024-02-12 | 19.76 | $60.50 | 293420 |
| 2024-02-09 | 20.44 | $59.12 | 311800 |
| 2024-02-08 | 20.44 | $58.44 | 292900 |
| 2024-02-07 | 19.69 | $57.72 | 470600 |
| 2024-02-06 | 18.91 | $58.33 | 316300 |
| 2024-02-05 | 18.29 | $58.56 | 343703 |
| 2024-02-02 | 17.71 | $60.03 | 474700 |
| 2024-02-01 | 17.20 | $59.93 | 665924 |
| 2024-01-31 | 16.76 | $58.68 | 410700 |
| 2024-01-30 | 16.30 | $60.03 | 546900 |
| 2024-01-29 | 16.29 | $60.17 | 363528 |
| 2024-01-26 | 16.19 | $59.42 | 287547 |
| 2024-01-25 | 16.09 | $59.83 | 473502 |
| 2024-01-24 | 15.77 | $58.66 | 280548 |
| 2024-01-23 | 15.43 | $60.33 | 337904 |
| 2024-01-22 | 15.54 | $60.40 | 386727 |
| 2024-01-19 | 15.89 | $60.51 | 359400 |
| 2024-01-18 | 15.85 | $60.34 | 295000 |
| 2024-01-17 | 15.84 | $60.75 | 372509 |
| 2024-01-16 | 15.91 | $60.80 | 495500 |
| 2024-01-12 | 16.32 | $61.93 | 235005 |
| 2024-01-11 | 17.13 | $61.69 | 447142 |
| 2024-01-10 | 17.99 | $63.55 | 310800 |
| 2024-01-09 | 18.53 | $63.13 | 426119 |
| 2024-01-08 | 18.83 | $64.65 | 321400 |
| 2024-01-05 | 18.83 | $63.74 | 290300 |
| 2024-01-04 | 18.97 | $64.20 | 414928 |
| 2024-01-03 | 18.85 | $64.16 | 500704 |
| 2024-01-02 | 18.78 | $64.02 | 234200 |
| 2023-12-29 | 18.69 | $63.35 | 257439 |
| 2023-12-28 | 18.96 | $63.89 | 278307 |
| 2023-12-27 | 19.17 | $63.83 | 268500 |
| 2023-12-26 | 19.27 | $64.09 | 253700 |
| 2023-12-22 | 19.15 | $64.33 | 411349 |
| 2023-12-21 | 19.07 | $63.00 | 369234 |
| 2023-12-20 | 19.22 | $62.98 | 452600 |
| 2023-12-19 | 19.16 | $64.48 | 376637 |
| 2023-12-18 | 18.64 | $63.36 | 339100 |
| 2023-12-15 | 18.29 | $63.24 | 1.1M |
| 2023-12-14 | 17.93 | $64.49 | 493900 |
| 2023-12-13 | 16.50 | $63.53 | 473500 |
| 2023-12-12 | 15.38 | $60.90 | 409900 |
| 2023-12-11 | 15.01 | $61.05 | 409300 |
| 2023-12-08 | 14.68 | $61.03 | 261311 |
| 2023-12-07 | 13.99 | $61.26 | 263300 |
| 2023-12-06 | 13.27 | $61.59 | 263200 |
| 2023-12-05 | 12.51 | $60.79 | 259711 |
| 2023-12-04 | 12.13 | $60.95 | 267229 |
| 2023-12-01 | 11.74 | $60.31 | 344400 |
| 2023-11-30 | 11.66 | $59.11 | 482404 |
| 2023-11-29 | 11.72 | $59.58 | 470200 |
| 2023-11-28 | 11.76 | $60.76 | 418409 |
| 2023-11-27 | 11.96 | $60.04 | 263304 |
| 2023-11-24 | 12.26 | $60.06 | 104404 |
| 2023-11-22 | 12.72 | $59.98 | 311410 |
| 2023-11-21 | 13.32 | $59.23 | 252441 |
| 2023-11-20 | 13.93 | $59.71 | 242632 |
| 2023-11-17 | 14.58 | $60.03 | 311600 |
| 2023-11-16 | 14.98 | $60.00 | 295700 |
| 2023-11-15 | 15.32 | $61.43 | 393733 |
| 2023-11-14 | 15.29 | $61.31 | 810134 |
| 2023-11-13 | 15.27 | $58.75 | 640700 |
| 2023-11-10 | 16.01 | $57.76 | 364200 |
| 2023-11-09 | 16.69 | $58.25 | 696417 |
| 2023-11-08 | 17.40 | $59.14 | 520800 |
| 2023-11-07 | 17.44 | $59.32 | 313900 |
| 2023-11-06 | 18.04 | $59.93 | 432637 |
| 2023-11-03 | 18.39 | $61.52 | 381700 |
| 2023-11-02 | 18.51 | $59.50 | 617100 |
| 2023-11-01 | 19.44 | $58.01 | 804800 |
| 2023-10-31 | 20.07 | $58.61 | 588500 |
| 2023-10-30 | 20.60 | $56.95 | 536300 |
| 2023-10-27 | 20.67 | $56.97 | 704906 |
| 2023-10-26 | 20.22 | $56.97 | 320700 |
| 2023-10-25 | 19.86 | $57.16 | 517442 |
| 2023-10-24 | 19.47 | $57.20 | 376940 |
| 2023-10-23 | 19.08 | $57.14 | 548400 |
| 2023-10-20 | 18.85 | $57.57 | 576100 |
| 2023-10-19 | 18.85 | $57.92 | 456300 |
| 2023-10-18 | 18.95 | $58.26 | 509617 |
| 2023-10-17 | 19.12 | $59.05 | 603600 |
| 2023-10-16 | 19.71 | $59.08 | 591800 |
| 2023-10-13 | 19.20 | $57.59 | 366302 |
| 2023-10-12 | 18.33 | $58.48 | 495800 |
| 2023-10-11 | 17.41 | $58.89 | 515400 |
| 2023-10-10 | 16.86 | $59.36 | 547700 |
| 2023-10-09 | 16.34 | $59.14 | 333400 |
| 2023-10-06 | 15.59 | $58.47 | 283515 |
| 2023-10-05 | 14.34 | $58.60 | 367500 |
| 2023-10-04 | 13.29 | $59.01 | 488238 |
| 2023-10-03 | 12.31 | $59.36 | 575003 |
| 2023-10-02 | 11.30 | $59.13 | 518400 |
| 2023-09-29 | 10.28 | $60.41 | 473300 |
| 2023-09-28 | 9.75 | $59.80 | 535016 |
| 2023-09-27 | 9.19 | $62.50 | 486300 |
| 2023-09-26 | 9.64 | $62.11 | 444400 |
| 2023-09-25 | 10.11 | $62.44 | 380000 |
| 2023-09-22 | 10.35 | $62.36 | 591237 |
| 2023-09-21 | 10.50 | $62.00 | 361812 |
| 2023-09-20 | 10.85 | $63.02 | 363900 |
| 2023-09-19 | 11.29 | $62.70 | 486746 |
| 2023-09-18 | 11.75 | $63.25 | 397802 |
| 2023-09-15 | 12.26 | $63.89 | 1.9M |
| 2023-09-14 | 12.62 | $63.51 | 590811 |
| 2023-09-13 | 12.70 | $63.04 | 459700 |
| 2023-09-12 | 13.30 | $62.00 | 435044 |
| 2023-09-11 | 13.50 | $61.45 | 434736 |
| 2023-09-08 | 13.54 | $60.93 | 386900 |
| 2023-09-07 | 13.12 | $60.50 | 608948 |
| 2023-09-06 | 12.67 | $60.22 | 296100 |
| 2023-09-05 | 11.98 | $60.79 | 604727 |
| 2023-09-01 | 11.38 | $62.16 | 425200 |
| 2023-08-31 | 11.29 | $61.93 | 398520 |
| 2023-08-30 | 11.23 | $62.83 | 391200 |
| 2023-08-29 | 11.62 | $63.57 | 278344 |
| 2023-08-28 | 12.10 | $64.23 | 283811 |
| 2023-08-25 | 12.26 | $63.89 | 181023 |
| 2023-08-24 | 12.74 | $63.86 | 197800 |
| 2023-08-23 | 13.22 | $64.08 | 297700 |
| 2023-08-22 | 13.79 | $63.41 | 254145 |
| 2023-08-21 | 14.35 | $63.86 | 244000 |
| 2023-08-18 | 14.90 | $63.31 | 835020 |
| 2023-08-17 | 15.64 | $63.44 | 293600 |
| 2023-08-16 | 16.32 | $64.83 | 286800 |
| 2023-08-15 | 16.68 | $64.21 | 337900 |
| 2023-08-14 | 17.18 | $64.93 | 357030 |
| 2023-08-11 | 17.73 | $65.27 | 345200 |
| 2023-08-10 | 17.62 | $65.84 | 436032 |
| 2023-08-09 | 17.50 | $67.46 | 671027 |
| 2023-08-08 | 17.38 | $63.87 | 443000 |
| 2023-08-07 | 17.79 | $64.36 | 353437 |
| 2023-08-04 | 18.72 | $64.14 | 431500 |
| 2023-08-03 | 19.69 | $64.67 | 743605 |
| 2023-08-02 | 20.44 | $65.35 | 372700 |
| 2023-08-01 | 21.16 | $65.89 | 356004 |
| 2023-07-31 | 21.34 | $65.94 | 327400 |
| 2023-07-28 | 21.45 | $65.82 | 283700 |
| 2023-07-27 | 21.71 | $65.67 | 365100 |
| 2023-07-26 | 21.99 | $67.34 | 250600 |
| 2023-07-25 | 21.89 | $66.59 | 247600 |
| 2023-07-24 | 21.90 | $66.33 | 460239 |
| 2023-07-21 | 22.08 | $65.70 | 462939 |
| 2023-07-20 | 22.03 | $65.80 | 418900 |
| 2023-07-19 | 22.09 | $64.76 | 313638 |
| 2023-07-18 | 22.65 | $63.87 | 278725 |
| 2023-07-17 | 23.23 | $63.79 | 369000 |
| 2023-07-14 | 23.42 | $64.44 | 263000 |
| 2023-07-13 | 23.47 | $65.17 | 320000 |
| 2023-07-12 | 22.95 | $64.97 | 466900 |
| 2023-07-11 | 22.23 | $65.05 | 507825 |
| 2023-07-10 | 21.77 | $63.83 | 324404 |
| 2023-07-07 | 21.48 | $63.58 | 371700 |
| 2023-07-06 | 21.31 | $63.87 | 525700 |
| 2023-07-05 | 20.95 | $64.29 | 291300 |
| 2023-07-03 | 20.53 | $63.84 | 148834 |
| 2023-06-30 | 20.34 | $63.65 | 413700 |
| 2023-06-29 | 20.32 | $63.37 | 389635 |
| 2023-06-28 | 20.30 | $62.45 | 297500 |
| 2023-06-27 | 20.51 | $63.49 | 485700 |
| 2023-06-26 | 20.68 | $62.19 | 453446 |
| 2023-06-23 | 21.16 | $60.92 | 1.3M |
| 2023-06-22 | 22.20 | $61.25 | 516500 |
| 2023-06-21 | 22.98 | $62.84 | 526111 |
| 2023-06-20 | 23.04 | $64.07 | 335910 |
| 2023-06-16 | 22.75 | $64.11 | 1.1M |
| 2023-06-15 | 22.11 | $63.98 | 469000 |
| 2023-06-14 | 21.74 | $63.65 | 521710 |
| 2023-06-13 | 21.36 | $63.30 | 524818 |
| 2023-06-12 | 21.05 | $62.89 | 497716 |
| 2023-06-09 | 20.97 | $62.25 | 441913 |
| 2023-06-08 | 21.06 | $62.44 | 280900 |
| 2023-06-07 | 21.14 | $62.70 | 558523 |
| 2023-06-06 | 21.23 | $60.76 | 447800 |
| 2023-06-05 | 22.06 | $59.15 | 319178 |
| 2023-06-02 | 23.20 | $59.88 | 455643 |
| 2023-06-01 | 24.16 | $58.00 | 457925 |
| 2023-05-31 | 24.54 | $58.53 | 689142 |
| 2023-05-30 | 25.09 | $58.99 | 572648 |
| 2023-05-26 | 25.71 | $58.33 | 424147 |
| 2023-05-25 | 25.93 | $57.20 | 1.0M |
| 2023-05-24 | 26.13 | $58.03 | 660509 |
| 2023-05-23 | 26.76 | $58.06 | 667000 |
| 2023-05-22 | 27.53 | $57.93 | 763200 |
| 2023-05-19 | 27.97 | $57.44 | 637933 |
| 2023-05-18 | 28.65 | $57.09 | 420239 |
| 2023-05-17 | 28.94 | $56.63 | 362439 |
| 2023-05-16 | 28.92 | $55.77 | 291259 |
| 2023-05-15 | 28.63 | $55.80 | 232500 |
| 2023-05-12 | 28.32 | $56.30 | 602900 |
| 2023-05-11 | 27.99 | $56.49 | 350800 |
| 2023-05-10 | 27.80 | $57.22 | 434200 |
| 2023-05-09 | 27.73 | $55.78 | 639241 |
| 2023-05-08 | 27.51 | $56.15 | 403837 |
| 2023-05-05 | 27.44 | $56.27 | 551700 |
| 2023-05-04 | 27.21 | $54.02 | 678428 |
| 2023-05-03 | 26.27 | $55.15 | 629819 |
| 2023-05-02 | 25.43 | $54.16 | 546000 |
| 2023-05-01 | 24.55 | $56.46 | 384400 |
| 2023-04-28 | 24.10 | $56.00 | 472003 |
| 2023-04-27 | 23.31 | $56.35 | 537723 |
| 2023-04-26 | 22.26 | $55.00 | 444450 |
| 2023-04-25 | 21.02 | $56.22 | 291500 |
| 2023-04-24 | 20.07 | $57.60 | 582815 |
| 2023-04-21 | 19.35 | $57.48 | 372700 |
| 2023-04-20 | 18.60 | $57.10 | 1.0M |
| 2023-04-19 | 17.80 | $58.04 | 739445 |
| 2023-04-18 | 17.17 | $57.50 | 615200 |
| 2023-04-17 | 16.51 | $58.96 | 591700 |
| 2023-04-14 | 16.01 | $58.99 | 524741 |
| 2023-04-13 | 15.65 | $59.71 | 656015 |
| 2023-04-12 | 15.27 | $59.76 | 462127 |
| 2023-04-11 | 15.25 | $60.56 | 448241 |
| 2023-04-10 | 15.54 | $60.64 | 712736 |
| 2023-04-06 | 15.61 | $60.39 | 509000 |
| 2023-04-05 | 15.68 | $60.78 | 493088 |
| 2023-04-04 | 15.94 | $59.99 | 429067 |
| 2023-04-03 | 15.85 | $60.30 | 680772 |
| 2023-03-31 | 16.05 | $62.45 | 693200 |
| 2023-03-30 | 16.85 | $62.44 | 576900 |
| 2023-03-29 | 17.72 | $62.83 | 551936 |
| 2023-03-28 | 18.37 | $61.15 | 552700 |
| 2023-03-27 | 18.64 | $61.32 | 548375 |
| 2023-03-24 | 18.98 | $61.25 | 1.4M |
| 2023-03-23 | 19.03 | $59.42 | 1.1M |
| 2023-03-22 | 19.08 | $60.64 | 938795 |
| 2023-03-21 | 19.64 | $61.37 | 933179 |
| 2023-03-20 | 20.12 | $61.72 | 1.1M |
| 2023-03-17 | 20.80 | $60.32 | 1.3M |
| 2023-03-16 | 20.84 | $60.30 | 500692 |
| 2023-03-15 | 20.89 | $60.53 | 860228 |
| 2023-03-14 | 21.01 | $61.15 | 641000 |
| 2023-03-13 | 21.17 | $60.05 | 946590 |
| 2023-03-10 | 21.16 | $59.29 | 1.2M |
| 2023-03-09 | 20.29 | $59.64 | 531264 |
| 2023-03-08 | 19.76 | $62.46 | 2.1M |
| 2023-03-07 | 19.63 | $60.12 | 437806 |
| 2023-03-06 | 18.80 | $60.38 | 370622 |
| 2023-03-03 | 17.65 | $60.37 | 373337 |
| 2023-03-02 | 16.43 | $60.03 | 817103 |
| 2023-03-01 | 15.07 | $59.74 | 963405 |
| 2023-02-28 | 13.85 | $63.01 | 592200 |
| 2023-02-27 | 13.44 | $63.93 | 272512 |
| 2023-02-24 | 13.46 | $64.05 | 227700 |
| 2023-02-23 | 13.03 | $64.61 | 318000 |
| 2023-02-22 | 13.01 | $64.09 | 324132 |
| 2023-02-21 | 12.99 | $63.83 | 256300 |
| 2023-02-17 | 12.78 | $65.10 | 610149 |
| 2023-02-16 | 12.63 | $64.36 | 311518 |
| 2023-02-15 | 12.19 | $64.98 | 338200 |
| 2023-02-14 | 11.73 | $64.09 | 339133 |
| 2023-02-13 | 11.60 | $66.75 | 366700 |
| 2023-02-10 | 11.97 | $66.18 | 271005 |
| 2023-02-09 | 12.11 | $64.94 | 369329 |
| 2023-02-08 | 12.25 | $65.72 | 318803 |
| 2023-02-07 | 12.76 | $66.96 | 318400 |
| 2023-02-06 | 13.28 | $67.01 | 229416 |
| 2023-02-03 | 13.90 | $66.52 | 212207 |
| 2023-02-02 | 14.49 | $66.72 | 275900 |
| 2023-02-01 | 15.01 | $67.11 | 323127 |
| 2023-01-31 | 15.68 | $66.93 | 736396 |
| 2023-01-30 | 16.35 | $65.85 | 420652 |
| 2023-01-27 | 16.78 | $66.00 | 304034 |
| 2023-01-26 | 17.31 | $66.23 | 169800 |
| 2023-01-25 | 17.88 | $67.07 | 199614 |
| 2023-01-24 | 18.60 | $66.35 | 206031 |
| 2023-01-23 | 18.98 | $66.53 | 205812 |
| 2023-01-20 | 19.52 | $66.15 | 970700 |
| 2023-01-19 | 19.81 | $66.21 | 341400 |
| 2023-01-18 | 20.39 | $65.68 | 276724 |
| 2023-01-17 | 21.07 | $66.11 | 358200 |
| 2023-01-13 | 21.63 | $66.01 | 344406 |
| 2023-01-12 | 22.25 | $66.64 | 373815 |
| 2023-01-11 | 23.02 | $65.95 | 1.0M |
| 2023-01-10 | 23.60 | $65.78 | 285833 |
| 2023-01-09 | 24.08 | $64.83 | 393612 |
| 2023-01-06 | 24.58 | $65.17 | 486900 |
| 2023-01-05 | 24.96 | $62.87 | 369808 |
| 2023-01-04 | 25.17 | $64.37 | 547536 |
| 2023-01-03 | 25.34 | $61.78 | 288149 |
| 2022-12-30 | 24.99 | $61.88 | 351650 |
| 2022-12-29 | 24.77 | $62.54 | 306940 |
| 2022-12-28 | 24.70 | $62.60 | 295200 |
| 2022-12-27 | 24.40 | $62.19 | 224100 |
| 2022-12-23 | 23.89 | $62.21 | 484969 |
| 2022-12-22 | 23.36 | $61.62 | 654200 |
| 2022-12-21 | 22.64 | $62.99 | 593900 |
| 2022-12-20 | 22.33 | $62.28 | 546864 |
| 2022-12-19 | 21.79 | $62.93 | 591300 |
| 2022-12-16 | 21.31 | $63.69 | 2.3M |
| 2022-12-15 | 20.77 | $64.99 | 2.3M |
| 2022-12-14 | 20.54 | $71.31 | 475643 |
| 2022-12-13 | 21.53 | $71.00 | 773437 |
| 2022-12-12 | 22.56 | $71.54 | 439700 |
| 2022-12-09 | 23.42 | $70.67 | 356900 |
| 2022-12-08 | 24.27 | $70.16 | 599011 |
| 2022-12-07 | 24.92 | $69.14 | 343800 |
| 2022-12-06 | 25.39 | $69.16 | 444300 |
| 2022-12-05 | 25.74 | $69.03 | 335448 |
| 2022-12-02 | 25.99 | $67.94 | 406500 |
| 2022-12-01 | 26.06 | $67.28 | 542800 |
| 2022-11-30 | 26.25 | $68.46 | 1.4M |
| 2022-11-29 | 26.15 | $67.90 | 357851 |
| 2022-11-28 | 26.61 | $68.14 | 505000 |
| 2022-11-25 | 27.23 | $70.01 | 196200 |
| 2022-11-23 | 28.35 | $70.42 | 345513 |
| 2022-11-22 | 29.30 | $69.68 | 665449 |
| 2022-11-21 | 30.25 | $68.46 | 747366 |
| 2022-11-18 | 30.85 | $66.80 | 457625 |
| 2022-11-17 | 30.82 | $64.36 | 320660 |
| 2022-11-16 | 30.02 | $65.28 | 341300 |
| 2022-11-15 | 29.42 | $65.27 | 647400 |
| 2022-11-14 | 28.75 | $63.38 | 495500 |
| 2022-11-11 | 28.04 | $66.45 | 925326 |
| 2022-11-10 | 27.57 | $65.52 | 715105 |
| 2022-11-09 | 26.62 | $64.07 | 736871 |
| 2022-11-08 | 25.76 | $67.45 | 1.4M |
| 2022-11-07 | 25.37 | $69.11 | 759100 |
| 2022-11-04 | 25.06 | $70.36 | 910200 |
| 2022-11-03 | 25.27 | $70.08 | 687800 |
| 2022-11-02 | 25.33 | $71.46 | 646248 |
| 2022-11-01 | 25.96 | $72.61 | 383327 |
| 2022-10-31 | 26.82 | $73.07 | 434800 |
| 2022-10-28 | 27.96 | $73.89 | 337651 |
| 2022-10-27 | 29.04 | $72.05 | 496491 |
| 2022-10-26 | 29.75 | $70.51 | 312342 |
| 2022-10-25 | 30.04 | $70.38 | 306200 |
| 2022-10-24 | 29.87 | $68.76 | 556200 |
| 2022-10-21 | 29.69 | $70.35 | 376800 |
| 2022-10-20 | 29.66 | $69.87 | 350649 |
| 2022-10-19 | 29.76 | $71.75 | 370406 |
| 2022-10-18 | 30.21 | $72.02 | 362005 |
| 2022-10-17 | 30.67 | $70.34 | 597500 |
| 2022-10-14 | 30.75 | $68.76 | 439314 |
| 2022-10-13 | 30.07 | $68.64 | 531834 |
| 2022-10-12 | 29.36 | $67.17 | 1.3M |
| 2022-10-11 | 28.18 | $68.10 | 659839 |
| 2022-10-10 | 26.94 | $67.17 | 529500 |
| 2022-10-07 | 25.71 | $68.03 | 604023 |
| 2022-10-06 | 24.46 | $68.78 | 329400 |
| 2022-10-05 | 23.19 | $69.89 | 444400 |
| 2022-10-04 | 21.89 | $71.54 | 521537 |
| 2022-10-03 | 20.98 | $70.94 | 395324 |
| 2022-09-30 | 20.02 | $69.75 | 422246 |
| 2022-09-29 | 18.53 | $71.41 | 363515 |
| 2022-09-28 | 17.10 | $74.25 | 331933 |
| 2022-09-27 | 16.04 | $73.66 | 285000 |
| 2022-09-26 | 15.00 | $74.90 | 338116 |
| 2022-09-23 | 14.03 | $76.70 | 318000 |
| 2022-09-22 | 13.37 | $78.74 | 563700 |
| 2022-09-21 | 13.19 | $78.65 | 387238 |
| 2022-09-20 | 13.19 | $80.44 | 448600 |
| 2022-09-19 | 13.44 | $81.78 | 251449 |
| 2022-09-16 | 14.06 | $81.23 | 1.5M |
| 2022-09-15 | 14.55 | $81.37 | 628600 |
| 2022-09-14 | 15.23 | $82.30 | 490500 |
| 2022-09-13 | 15.97 | $81.30 | 884300 |
| 2022-09-12 | 16.76 | $82.35 | 602684 |
| 2022-09-09 | 17.35 | $82.13 | 466456 |
| 2022-09-08 | 17.92 | $82.43 | 1.2M |
| 2022-09-07 | 18.65 | $81.76 | 589300 |
| 2022-09-06 | 19.52 | $80.06 | 874705 |
| 2022-09-02 | 20.13 | $80.33 | 962100 |
| 2022-09-01 | 20.75 | $79.41 | 698908 |
| 2022-08-31 | 21.07 | $77.85 | 521612 |
| 2022-08-30 | 21.00 | $78.25 | 269703 |
| 2022-08-29 | 21.06 | $79.73 | 195808 |
| 2022-08-26 | 21.18 | $79.41 | 289300 |
| 2022-08-25 | 21.55 | $80.97 | 158898 |
| 2022-08-24 | 22.05 | $80.15 | 397400 |
| 2022-08-23 | 22.37 | $78.73 | 420700 |
| 2022-08-22 | 22.42 | $78.67 | 449293 |
| 2022-08-19 | 22.59 | $80.37 | 968400 |
| 2022-08-18 | 22.91 | $79.47 | 481841 |
| 2022-08-17 | 23.09 | $79.39 | 660900 |
| 2022-08-16 | 23.28 | $80.01 | 376307 |
| 2022-08-15 | 23.30 | $78.66 | 504300 |
| 2022-08-12 | 22.86 | $77.38 | 888400 |
| 2022-08-11 | 22.06 | $75.52 | 468048 |
| 2022-08-10 | 21.04 | $75.69 | 698835 |
| 2022-08-09 | 19.97 | $78.42 | 560700 |
| 2022-08-08 | 19.19 | $77.65 | 565400 |
| 2022-08-05 | 18.11 | $76.32 | 764400 |
| 2022-08-04 | 16.54 | $75.77 | 882300 |
| 2022-08-03 | 14.94 | $75.85 | 1.9M |
| 2022-08-02 | 13.25 | $87.32 | 201300 |
| 2022-08-01 | 13.94 | $88.03 | 325800 |
| 2022-07-29 | 14.63 | $86.96 | 473300 |
| 2022-07-28 | 15.06 | $87.77 | 374815 |
| 2022-07-27 | 15.66 | $85.57 | 333700 |
| 2022-07-26 | 15.91 | $86.09 | 308748 |
| 2022-07-25 | 16.40 | $84.87 | 471700 |
| 2022-07-22 | 16.57 | $85.12 | 350800 |
| 2022-07-21 | 16.55 | $84.24 | 392600 |
| 2022-07-20 | 16.17 | $83.87 | 273200 |
| 2022-07-19 | 16.13 | $85.29 | 273134 |
| 2022-07-18 | 16.58 | $84.76 | 308800 |
| 2022-07-15 | 17.02 | $85.45 | 355728 |
| 2022-07-14 | 17.53 | $85.62 | 240347 |
| 2022-07-13 | 17.78 | $86.15 | 239100 |
| 2022-07-12 | 18.03 | $85.31 | 724800 |
| 2022-07-11 | 18.31 | $86.63 | 131820 |
| 2022-07-08 | 19.00 | $86.34 | 304900 |
| 2022-07-07 | 19.73 | $86.39 | 292200 |
| 2022-07-06 | 20.51 | $86.47 | 289700 |
| 2022-07-05 | 21.32 | $85.78 | 413100 |
| 2022-07-01 | 22.18 | $88.00 | 442003 |
| 2022-06-30 | 23.19 | $87.08 | 316542 |
| 2022-06-29 | 24.03 | $86.14 | 410558 |
| 2022-06-28 | 25.05 | $87.46 | 361900 |
| 2022-06-27 | 26.24 | $89.52 | 385524 |
| 2022-06-24 | 27.28 | $88.07 | 824023 |
| 2022-06-23 | 28.67 | $86.70 | 384400 |
| 2022-06-22 | 29.74 | $84.93 | 327522 |
| 2022-06-21 | 30.41 | $84.51 | 410300 |
| 2022-06-17 | 30.86 | $82.49 | 914012 |
| 2022-06-16 | 31.35 | $84.00 | 646243 |
| 2022-06-15 | 32.24 | $86.31 | 822000 |
| 2022-06-14 | 33.56 | $87.04 | 594300 |
| 2022-06-13 | 35.06 | $88.18 | 608372 |
| 2022-06-10 | 36.61 | $91.89 | 216000 |
| 2022-06-09 | 37.46 | $91.65 | 311300 |
| 2022-06-08 | 37.89 | $92.21 | 312629 |
| 2022-06-07 | 38.49 | $93.50 | 300900 |
| 2022-06-06 | 38.64 | $93.25 | 213643 |
| 2022-06-03 | 38.67 | $93.82 | 237271 |
| 2022-06-02 | 38.84 | $93.88 | 375534 |
| 2022-06-01 | 39.10 | $93.10 | 386200 |
| 2022-05-31 | 38.86 | $93.13 | 490614 |
| 2022-05-27 | 38.69 | $94.12 | 698949 |
| 2022-05-26 | 38.31 | $93.39 | 598900 |
| 2022-05-25 | 38.23 | $93.10 | 353063 |
| 2022-05-24 | 38.15 | $94.14 | 352929 |
| 2022-05-23 | 38.06 | $92.89 | 383600 |
| 2022-05-20 | 37.59 | $93.97 | 533205 |
| 2022-05-19 | 37.24 | $92.07 | 499526 |
| 2022-05-18 | 37.15 | $91.70 | 771000 |
| 2022-05-17 | 36.61 | $93.24 | 951200 |
| 2022-05-16 | 36.05 | $91.85 | 849000 |
| 2022-05-13 | 35.91 | $91.16 | 750603 |
| 2022-05-12 | 35.75 | $92.16 | 836100 |
| 2022-05-11 | 35.61 | $90.70 | 1.3M |
| 2022-05-10 | 35.45 | $89.84 | 566335 |
| 2022-05-09 | 35.44 | $90.71 | 839100 |
| 2022-05-06 | 35.44 | $87.66 | 467541 |
| 2022-05-05 | 36.25 | $87.36 | 513900 |
| 2022-05-04 | 36.68 | $88.74 | 593670 |
| 2022-05-03 | 37.22 | $87.01 | 380120 |
| 2022-05-02 | 37.99 | $87.13 | 779300 |
| 2022-04-29 | 38.80 | $88.11 | 929516 |
| 2022-04-28 | 39.18 | $88.29 | 573900 |
| 2022-04-27 | 39.63 | $88.61 | 725000 |
| 2022-04-26 | 39.50 | $88.25 | 516902 |
| 2022-04-25 | 39.48 | $89.65 | 651700 |
| 2022-04-22 | 39.21 | $90.26 | 592800 |
| 2022-04-21 | 38.94 | $88.50 | 823500 |
| 2022-04-20 | 37.87 | $89.75 | 730245 |
| 2022-04-19 | 36.75 | $88.50 | 707779 |
| 2022-04-18 | 35.62 | $88.22 | 1.4M |
| 2022-04-14 | 34.44 | $83.50 | 542900 |
| 2022-04-13 | 34.10 | $82.50 | 841115 |
| 2022-04-12 | 33.87 | $81.00 | 690842 |
| 2022-04-11 | 34.08 | $78.69 | 366410 |
| 2022-04-08 | 34.85 | $77.95 | 186500 |
| 2022-04-07 | 35.09 | $78.34 | 377900 |
| 2022-04-06 | 35.11 | $79.63 | 347500 |
| 2022-04-05 | 35.16 | $79.24 | 334100 |
| 2022-04-04 | 34.64 | $80.73 | 885400 |
| 2022-04-01 | 34.09 | $80.04 | 736700 |
| 2022-03-31 | 33.68 | $78.29 | 1.8M |
| 2022-03-30 | 33.28 | $79.01 | 2.5M |
| 2022-03-29 | 32.63 | $78.50 | 4.2M |
| 2022-03-28 | 32.17 | $79.31 | 245700 |
| 2022-03-25 | 31.59 | $79.09 | 413546 |
| 2022-03-24 | 30.83 | $78.06 | 335600 |
| 2022-03-23 | 30.31 | $76.42 | 334039 |
| 2022-03-22 | 29.75 | $76.21 | 296411 |
| 2022-03-21 | 29.19 | $78.15 | 419027 |
| 2022-03-18 | 27.90 | $78.61 | 656718 |
| 2022-03-17 | 26.72 | $76.51 | 253312 |
| 2022-03-16 | 25.34 | $77.94 | 250300 |
| 2022-03-15 | 23.99 | $76.96 | 340000 |
| 2022-03-14 | 22.66 | $77.41 | 809373 |
| 2022-03-11 | 21.27 | $72.59 | 176234 |
| 2022-03-10 | 20.71 | $72.31 | 235043 |
| 2022-03-09 | 20.12 | $70.75 | 264829 |
| 2022-03-08 | 19.34 | $72.40 | 222900 |
| 2022-03-07 | 18.26 | $74.30 | 365352 |
| 2022-03-04 | 16.26 | $73.63 | 349204 |
| 2022-03-03 | 14.30 | $71.78 | 249231 |
| 2022-03-02 | 12.31 | $72.59 | 757247 |
| 2022-03-01 | 10.21 | $69.59 | 603719 |
| 2022-02-28 | 8.96 | $70.94 | 452000 |
| 2022-02-25 | 7.80 | $69.00 | 207000 |
| 2022-02-24 | 7.28 | $67.34 | 270200 |
| 2022-02-23 | 7.50 | $65.36 | 179800 |
| 2022-02-22 | 7.51 | $65.65 | 190700 |
| 2022-02-18 | 7.53 | $65.69 | 160600 |
| 2022-02-17 | 7.74 | $66.30 | 208300 |
| 2022-02-16 | 7.96 | $66.13 | 259208 |
| 2022-02-15 | 8.09 | $65.22 | 158834 |
| 2022-02-14 | 8.47 | $65.52 | 255727 |
| 2022-02-11 | 8.87 | $66.98 | 406739 |
| 2022-02-10 | 8.87 | $66.94 | 443641 |
| 2022-02-09 | 9.15 | $67.22 | 159011 |
| 2022-02-08 | 9.48 | $66.80 | 168830 |
| 2022-02-07 | 9.51 | $66.04 | 269900 |
| 2022-02-04 | 9.67 | $66.71 | 152300 |
| 2022-02-03 | 9.66 | $66.94 | 146505 |
| 2022-02-02 | 10.13 | $67.08 | 183600 |
| 2022-02-01 | 10.57 | $68.14 | 264500 |
| 2022-01-31 | 11.03 | $68.18 | 562742 |
| 2022-01-28 | 11.54 | $67.65 | 619100 |
| 2022-01-27 | 12.05 | $66.41 | 350739 |
| 2022-01-26 | 12.20 | $66.32 | 371217 |
| 2022-01-25 | 12.28 | $65.18 | 433500 |
| 2022-01-24 | 11.89 | $64.91 | 408725 |
| 2022-01-21 | 11.06 | $63.79 | 372165 |
| 2022-01-20 | 10.55 | $65.17 | 271200 |
| 2022-01-19 | 10.39 | $64.93 | 271105 |
| 2022-01-18 | 10.33 | $65.77 | 274600 |
| 2022-01-14 | 10.33 | $65.73 | 250693 |
| 2022-01-13 | 9.94 | $65.95 | 192900 |
| 2022-01-12 | 9.64 | $66.48 | 190230 |
| 2022-01-11 | 9.51 | $66.89 | 240309 |
| 2022-01-10 | 9.38 | $67.83 | 190200 |
| 2022-01-07 | 9.72 | $68.23 | 177900 |
| 2022-01-06 | 9.83 | $67.82 | 117100 |
| 2022-01-05 | 9.94 | $68.31 | 182431 |
| 2022-01-04 | 10.38 | $69.00 | 144800 |
| 2022-01-03 | 10.57 | $68.83 | 295016 |
| 2021-12-31 | 10.78 | $70.05 | 160604 |
| 2021-12-30 | 11.16 | $69.95 | 171300 |
| 2021-12-29 | 11.51 | $69.60 | 184000 |
| 2021-12-28 | 12.01 | $69.81 | 202715 |
| 2021-12-27 | 12.49 | $70.20 | 376709 |
| 2021-12-23 | 12.88 | $71.28 | 127312 |
| 2021-12-22 | 12.80 | $71.48 | 174329 |
| 2021-12-21 | 12.73 | $71.99 | 535900 |
| 2021-12-20 | 12.11 | $71.94 | 353826 |
| 2021-12-17 | 11.70 | $70.47 | 789063 |
| 2021-12-16 | 11.66 | $69.74 | 271318 |
| 2021-12-15 | 11.77 | $69.29 | 386824 |
| 2021-12-14 | 12.15 | $68.40 | 463105 |
| 2021-12-13 | 12.62 | $68.05 | 384600 |
| 2021-12-10 | 13.18 | $68.73 | 466236 |
| 2021-12-09 | 13.71 | $68.50 | 163737 |
| 2021-12-08 | 14.14 | $70.12 | 190408 |
| 2021-12-07 | 14.34 | $68.59 | 328216 |
| 2021-12-06 | 14.55 | $70.78 | 506000 |
| 2021-12-03 | 14.77 | $66.70 | 397906 |
| 2021-12-02 | 14.74 | $65.92 | 264700 |
| 2021-12-01 | 14.71 | $64.99 | 489517 |
| 2021-11-30 | 14.68 | $65.81 | 653000 |
| 2021-11-29 | 14.89 | $68.89 | 372000 |
| 2021-11-26 | 15.41 | $69.25 | 323200 |
| 2021-11-24 | 15.99 | $70.23 | 170600 |
| 2021-11-23 | 15.98 | $69.84 | 165400 |
| 2021-11-22 | 15.98 | $69.39 | 257239 |
| 2021-11-19 | 15.97 | $69.94 | 527829 |
| 2021-11-18 | 16.22 | $68.87 | 225500 |
| 2021-11-17 | 16.85 | $68.86 | 269700 |
| 2021-11-16 | 17.22 | $69.38 | 234720 |
| 2021-11-15 | 17.45 | $71.28 | 322600 |
| 2021-11-12 | 17.56 | $69.57 | 238003 |
| 2021-11-11 | 17.82 | $70.21 | 208625 |
| 2021-11-10 | 18.06 | $70.76 | 449136 |
| 2021-11-09 | 18.34 | $67.99 | 618916 |
| 2021-11-08 | 19.07 | $68.87 | 395195 |
| 2021-11-05 | 19.65 | $71.16 | 326700 |
| 2021-11-04 | 19.36 | $70.78 | 401100 |
| 2021-11-03 | 19.10 | $71.52 | 609608 |
| 2021-11-02 | 18.84 | $70.10 | 483300 |
| 2021-11-01 | 18.72 | $69.84 | 397000 |
| 2021-10-29 | 18.83 | $69.25 | 635947 |
| 2021-10-28 | 19.18 | $68.75 | 292027 |
| 2021-10-27 | 19.43 | $68.60 | 526498 |
| 2021-10-26 | 19.68 | $69.16 | 287200 |
| 2021-10-25 | 19.78 | $69.42 | 646100 |
| 2021-10-22 | 19.89 | $69.18 | 363249 |
| 2021-10-21 | 20.25 | $68.29 | 644104 |
| 2021-10-20 | 20.75 | $67.35 | 555426 |
| 2021-10-19 | 21.27 | $68.31 | 689927 |
| 2021-10-18 | 21.59 | $69.22 | 1.1M |
| 2021-10-15 | 21.64 | $68.77 | 1.4M |
| 2021-10-14 | 21.76 | $69.49 | 2.5M |
| 2021-10-13 | 21.90 | $64.92 | 634424 |
| 2021-10-12 | 22.46 | $63.43 | 438500 |
| 2021-10-11 | 22.90 | $64.18 | 526200 |
| 2021-10-08 | 23.61 | $64.34 | 404404 |
| 2021-10-07 | 24.39 | $66.10 | 898200 |
| 2021-10-06 | 25.61 | $68.00 | 922300 |
| 2021-10-05 | 26.68 | $70.42 | 2.5M |
| 2021-10-04 | 27.82 | $66.07 | 1.2M |
| 2021-10-01 | 28.37 | $67.74 | 351019 |
| 2021-09-30 | 29.34 | $66.88 | 386810 |
| 2021-09-29 | 30.37 | $67.93 | 301627 |
| 2021-09-28 | 31.57 | $66.70 | 342712 |
| 2021-09-27 | 32.92 | $67.60 | 318611 |
| 2021-09-24 | 33.88 | $67.43 | 334900 |
| 2021-09-23 | 35.21 | $67.55 | 342947 |
| 2021-09-22 | 36.62 | $67.35 | 333616 |
| 2021-09-21 | 38.20 | $66.63 | 370507 |
| 2021-09-20 | 39.87 | $66.94 | 803821 |
| 2021-09-17 | 41.63 | $68.02 | 1.1M |
| 2021-09-16 | 42.80 | $68.77 | 267300 |
| 2021-09-15 | 43.95 | $69.02 | 315131 |
| 2021-09-14 | 44.86 | $69.40 | 508843 |
| 2021-09-13 | 45.82 | $69.34 | 441300 |
| 2021-09-10 | 46.83 | $68.70 | 396217 |
| 2021-09-09 | 47.88 | $70.45 | 449200 |
| 2021-09-08 | 48.49 | $71.77 | 455740 |
| 2021-09-07 | 48.97 | $70.57 | 402745 |
| 2021-09-03 | 49.54 | $71.61 | 361000 |
| 2021-09-02 | 49.85 | $71.92 | 369700 |
| 2021-09-01 | 50.03 | $71.71 | 363300 |
| 2021-08-31 | 50.25 | $70.31 | 507700 |
| 2021-08-30 | 50.65 | $70.04 | 451800 |
| 2021-08-27 | 51.13 | $69.20 | 448200 |
| 2021-08-26 | 51.75 | $68.16 | 438906 |
| 2021-08-25 | 52.40 | $69.16 | 485900 |
| 2021-08-24 | 52.72 | $69.22 | 683425 |
| 2021-08-23 | 53.07 | $70.76 | 492837 |
| 2021-08-20 | 52.91 | $72.13 | 453800 |
| 2021-08-19 | 52.55 | $71.85 | 338900 |
| 2021-08-18 | 52.12 | $71.50 | 289300 |
| 2021-08-17 | 51.67 | $72.63 | 291600 |
| 2021-08-16 | 51.10 | $72.17 | 290425 |
| 2021-08-13 | 50.51 | $71.48 | 223146 |
| 2021-08-12 | 49.93 | $71.57 | 239000 |
| 2021-08-11 | 49.09 | $71.83 | 326800 |
| 2021-08-10 | 48.21 | $70.65 | 311600 |
| 2021-08-09 | 47.34 | $71.14 | 373500 |
| 2021-08-06 | 46.13 | $72.10 | 313512 |
| 2021-08-05 | 44.62 | $72.03 | 323620 |
| 2021-08-04 | 43.04 | $71.98 | 640700 |
| 2021-08-03 | 41.38 | $72.92 | 425407 |
| 2021-08-02 | 39.64 | $71.04 | 265100 |
| 2021-07-30 | 37.86 | $69.93 | 290023 |
| 2021-07-29 | 35.98 | $70.53 | 263400 |
| 2021-07-28 | 34.02 | $70.43 | 343400 |
| 2021-07-27 | 31.87 | $71.17 | 269949 |
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