Is Avantis International Equity ETF (AVDE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis International Equity ETF (AVDE) research center and poll results.
AMEX : AVDE
Avantis International Equity ETF
$89.33 USD
-$0.48 (-0.53%)
- Volume
- 899.78K
- Average Volume
- 1.07M
- Market Capitalization
- $17.07B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $92.60
- Year Low
- $72.79
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
89.56
2026-07-17
Close Price
$89.33
Vol: 901880
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.47
Average
64.78
Maximum
90.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 89.56 | $89.33 | 901880 |
| 2026-07-16 | 89.60 | $89.81 | 829000 |
| 2026-07-15 | 89.65 | $90.61 | 756400 |
| 2026-07-14 | 89.65 | $90.05 | 1.0M |
| 2026-07-13 | 89.65 | $89.27 | 1.0M |
| 2026-07-10 | 89.66 | $90.04 | 1.4M |
| 2026-07-09 | 89.50 | $89.40 | 793629 |
| 2026-07-08 | 89.44 | $89.10 | 910715 |
| 2026-07-07 | 89.46 | $89.74 | 779109 |
| 2026-07-06 | 89.42 | $90.87 | 1.2M |
| 2026-07-02 | 89.45 | $89.92 | 1.4M |
| 2026-07-01 | 89.50 | $88.99 | 1.4M |
| 2026-06-30 | 89.64 | $89.20 | 1.1M |
| 2026-06-29 | 89.73 | $89.01 | 885400 |
| 2026-06-26 | 89.86 | $88.61 | 944701 |
| 2026-06-25 | 90.00 | $89.14 | 863900 |
| 2026-06-24 | 90.12 | $88.48 | 1.0M |
| 2026-06-23 | 90.29 | $88.82 | 1.4M |
| 2026-06-22 | 90.39 | $90.65 | 1.0M |
| 2026-06-18 | 90.40 | $90.25 | 742000 |
| 2026-06-17 | 90.42 | $90.08 | 957824 |
| 2026-06-16 | 90.37 | $90.83 | 752600 |
| 2026-06-15 | 90.34 | $90.58 | 1.1M |
| 2026-06-12 | 90.28 | $89.98 | 1.2M |
| 2026-06-11 | 90.33 | $89.45 | 1.6M |
| 2026-06-10 | 90.43 | $86.94 | 1.5M |
| 2026-06-09 | 90.62 | $88.17 | 1.8M |
| 2026-06-08 | 90.78 | $89.39 | 998540 |
| 2026-06-05 | 90.87 | $89.07 | 1.1M |
| 2026-06-04 | 90.92 | $91.48 | 739300 |
| 2026-06-03 | 90.91 | $90.90 | 875364 |
| 2026-06-02 | 90.83 | $91.70 | 1.1M |
| 2026-06-01 | 90.65 | $91.05 | 911612 |
| 2026-05-29 | 90.57 | $91.65 | 943344 |
| 2026-05-28 | 90.47 | $91.38 | 1.2M |
| 2026-05-27 | 90.28 | $91.52 | 895628 |
| 2026-05-26 | 90.12 | $91.98 | 712228 |
| 2026-05-22 | 89.96 | $90.79 | 919055 |
| 2026-05-21 | 89.86 | $90.89 | 1.1M |
| 2026-05-20 | 89.75 | $90.53 | 1.4M |
| 2026-05-19 | 89.68 | $89.17 | 1.1M |
| 2026-05-18 | 89.66 | $90.08 | 1.3M |
| 2026-05-15 | 89.69 | $89.40 | 1.1M |
| 2026-05-14 | 89.78 | $91.10 | 1.2M |
| 2026-05-13 | 89.73 | $91.37 | 912600 |
| 2026-05-12 | 89.68 | $90.86 | 1.7M |
| 2026-05-11 | 89.67 | $91.27 | 2.1M |
| 2026-05-08 | 89.60 | $91.13 | 1.2M |
| 2026-05-07 | 89.52 | $90.17 | 1.4M |
| 2026-05-06 | 89.47 | $91.32 | 848604 |
| 2026-05-05 | 89.37 | $89.23 | 973237 |
| 2026-05-04 | 89.21 | $88.19 | 940604 |
| 2026-05-01 | 89.11 | $89.32 | 955808 |
| 2026-04-30 | 88.93 | $89.66 | 976400 |
| 2026-04-29 | 88.76 | $87.52 | 853100 |
| 2026-04-28 | 88.62 | $88.41 | 852303 |
| 2026-04-27 | 88.32 | $88.71 | 893400 |
| 2026-04-24 | 87.99 | $88.86 | 981300 |
| 2026-04-23 | 87.68 | $88.61 | 1.1M |
| 2026-04-22 | 87.47 | $89.22 | 981800 |
| 2026-04-21 | 87.17 | $88.85 | 982477 |
| 2026-04-20 | 86.90 | $90.68 | 744836 |
| 2026-04-17 | 86.44 | $91.08 | 773910 |
| 2026-04-16 | 86.09 | $90.15 | 1.1M |
| 2026-04-15 | 85.80 | $90.28 | 1.1M |
| 2026-04-14 | 85.56 | $90.72 | 853000 |
| 2026-04-13 | 85.29 | $89.97 | 874600 |
| 2026-04-10 | 84.99 | $89.45 | 675416 |
| 2026-04-09 | 84.78 | $89.15 | 1.1M |
| 2026-04-08 | 84.64 | $89.29 | 1.0M |
| 2026-04-07 | 84.51 | $86.14 | 935227 |
| 2026-04-06 | 84.53 | $86.22 | 1.2M |
| 2026-04-02 | 84.52 | $85.70 | 1.5M |
| 2026-04-01 | 84.58 | $86.15 | 1.4M |
| 2026-03-31 | 84.71 | $84.84 | 2.2M |
| 2026-03-30 | 84.87 | $82.23 | 997939 |
| 2026-03-27 | 85.29 | $82.12 | 1.3M |
| 2026-03-26 | 85.79 | $82.74 | 1.1M |
| 2026-03-25 | 86.27 | $84.51 | 1.2M |
| 2026-03-24 | 86.66 | $83.14 | 1.7M |
| 2026-03-23 | 87.07 | $83.39 | 1.9M |
| 2026-03-20 | 87.47 | $81.59 | 1.9M |
| 2026-03-19 | 87.96 | $84.00 | 1.8M |
| 2026-03-18 | 88.30 | $84.29 | 1.1M |
| 2026-03-17 | 88.63 | $85.63 | 761100 |
| 2026-03-16 | 88.88 | $85.32 | 1.2M |
| 2026-03-13 | 89.14 | $83.96 | 1.3M |
| 2026-03-12 | 89.46 | $85.12 | 1.1M |
| 2026-03-11 | 89.76 | $86.48 | 1.0M |
| 2026-03-10 | 89.97 | $86.71 | 1.9M |
| 2026-03-09 | 90.16 | $86.41 | 1.7M |
| 2026-03-06 | 90.28 | $86.13 | 831360 |
| 2026-03-05 | 90.32 | $86.91 | 1.5M |
| 2026-03-04 | 90.39 | $88.71 | 1.7M |
| 2026-03-03 | 90.35 | $87.91 | 1.9M |
| 2026-03-02 | 90.32 | $90.73 | 1.4M |
| 2026-02-27 | 90.12 | $92.20 | 1.1M |
| 2026-02-26 | 89.93 | $92.22 | 814943 |
| 2026-02-25 | 89.71 | $92.28 | 748340 |
| 2026-02-24 | 89.52 | $91.47 | 624200 |
| 2026-02-23 | 89.30 | $91.29 | 974300 |
| 2026-02-20 | 89.07 | $91.48 | 3.0M |
| 2026-02-19 | 88.80 | $90.77 | 1.3M |
| 2026-02-18 | 88.54 | $90.81 | 1.5M |
| 2026-02-17 | 88.24 | $90.63 | 1.4M |
| 2026-02-13 | 87.98 | $90.60 | 1.4M |
| 2026-02-12 | 87.72 | $90.28 | 1.0M |
| 2026-02-11 | 87.47 | $91.26 | 1.3M |
| 2026-02-10 | 87.15 | $90.69 | 1.4M |
| 2026-02-09 | 86.88 | $90.43 | 994900 |
| 2026-02-06 | 86.59 | $88.88 | 1.2M |
| 2026-02-05 | 86.35 | $86.85 | 1.3M |
| 2026-02-04 | 86.20 | $88.34 | 1.3M |
| 2026-02-03 | 85.99 | $87.89 | 1.9M |
| 2026-02-02 | 85.80 | $87.23 | 1.4M |
| 2026-01-30 | 85.60 | $86.89 | 1.9M |
| 2026-01-29 | 85.37 | $88.33 | 1.5M |
| 2026-01-28 | 85.09 | $87.84 | 948404 |
| 2026-01-27 | 84.83 | $88.51 | 1.1M |
| 2026-01-26 | 84.54 | $87.06 | 1.7M |
| 2026-01-23 | 84.33 | $86.64 | 1.4M |
| 2026-01-22 | 84.13 | $86.08 | 1.6M |
| 2026-01-21 | 83.93 | $85.60 | 2.0M |
| 2026-01-20 | 83.74 | $84.67 | 1.1M |
| 2026-01-16 | 83.56 | $85.55 | 1.5M |
| 2026-01-15 | 83.32 | $85.31 | 954300 |
| 2026-01-14 | 83.11 | $85.33 | 1.2M |
| 2026-01-13 | 82.97 | $84.83 | 1.1M |
| 2026-01-12 | 82.84 | $85.26 | 774300 |
| 2026-01-09 | 82.70 | $84.64 | 1.1M |
| 2026-01-08 | 82.57 | $84.05 | 757700 |
| 2026-01-07 | 82.42 | $83.94 | 617612 |
| 2026-01-06 | 82.29 | $84.19 | 935547 |
| 2026-01-05 | 82.15 | $84.05 | 1.0M |
| 2026-01-02 | 82.01 | $83.17 | 813414 |
| 2025-12-31 | 81.90 | $82.32 | 686600 |
| 2025-12-30 | 81.82 | $82.74 | 1.2M |
| 2025-12-29 | 81.71 | $82.58 | 559414 |
| 2025-12-26 | 81.63 | $82.81 | 635129 |
| 2025-12-24 | 81.51 | $82.74 | 498800 |
| 2025-12-23 | 81.35 | $82.69 | 980617 |
| 2025-12-22 | 81.14 | $82.22 | 886400 |
| 2025-12-19 | 80.94 | $81.69 | 787700 |
| 2025-12-18 | 80.71 | $81.15 | 1.0M |
| 2025-12-17 | 80.57 | $80.70 | 868103 |
| 2025-12-16 | 80.46 | $81.17 | 686157 |
| 2025-12-15 | 80.36 | $82.52 | 759842 |
| 2025-12-12 | 80.25 | $82.13 | 1.4M |
| 2025-12-11 | 80.16 | $82.54 | 993523 |
| 2025-12-10 | 80.10 | $81.96 | 883445 |
| 2025-12-09 | 80.02 | $81.16 | 763226 |
| 2025-12-08 | 79.97 | $81.22 | 527200 |
| 2025-12-05 | 79.87 | $81.35 | 641300 |
| 2025-12-04 | 79.75 | $81.30 | 522318 |
| 2025-12-03 | 79.63 | $81.10 | 853600 |
| 2025-12-02 | 79.50 | $80.63 | 1.0M |
| 2025-12-01 | 79.44 | $80.52 | 867623 |
| 2025-11-28 | 79.38 | $80.95 | 229900 |
| 2025-11-26 | 79.32 | $80.42 | 708400 |
| 2025-11-25 | 79.29 | $79.51 | 651600 |
| 2025-11-24 | 79.33 | $78.51 | 1.1M |
| 2025-11-21 | 79.42 | $78.23 | 878208 |
| 2025-11-20 | 79.50 | $77.22 | 993932 |
| 2025-11-19 | 79.62 | $78.27 | 690903 |
| 2025-11-18 | 79.66 | $78.45 | 770640 |
| 2025-11-17 | 79.69 | $79.29 | 660700 |
| 2025-11-14 | 79.71 | $80.25 | 1.0M |
| 2025-11-13 | 79.65 | $80.36 | 861026 |
| 2025-11-12 | 79.59 | $81.20 | 890100 |
| 2025-11-11 | 79.48 | $80.54 | 563613 |
| 2025-11-10 | 79.39 | $80.14 | 744520 |
| 2025-11-07 | 79.30 | $79.18 | 762120 |
| 2025-11-06 | 79.22 | $78.87 | 693400 |
| 2025-11-05 | 79.23 | $78.99 | 1.0M |
| 2025-11-04 | 79.27 | $78.49 | 707432 |
| 2025-11-03 | 79.32 | $79.43 | 563600 |
| 2025-10-31 | 79.35 | $79.39 | 629600 |
| 2025-10-30 | 79.38 | $79.64 | 703242 |
| 2025-10-29 | 79.36 | $79.84 | 891843 |
| 2025-10-28 | 79.33 | $80.27 | 690523 |
| 2025-10-27 | 79.26 | $80.30 | 870935 |
| 2025-10-24 | 79.18 | $79.86 | 649500 |
| 2025-10-23 | 79.10 | $79.65 | 598205 |
| 2025-10-22 | 79.00 | $79.07 | 716831 |
| 2025-10-21 | 78.96 | $78.96 | 1.1M |
| 2025-10-20 | 78.95 | $79.67 | 511600 |
| 2025-10-17 | 78.90 | $79.07 | 810822 |
| 2025-10-16 | 78.86 | $79.24 | 609300 |
| 2025-10-15 | 78.83 | $79.07 | 845000 |
| 2025-10-14 | 78.80 | $78.62 | 571518 |
| 2025-10-13 | 78.81 | $78.36 | 422400 |
| 2025-10-10 | 78.84 | $77.65 | 2.3M |
| 2025-10-09 | 78.88 | $79.07 | 562447 |
| 2025-10-08 | 78.86 | $79.75 | 508600 |
| 2025-10-07 | 78.77 | $79.41 | 412300 |
| 2025-10-06 | 78.69 | $80.05 | 575700 |
| 2025-10-03 | 78.59 | $79.98 | 746300 |
| 2025-10-02 | 78.45 | $79.33 | 816036 |
| 2025-10-01 | 78.33 | $79.27 | 1.1M |
| 2025-09-30 | 78.18 | $78.90 | 1.0M |
| 2025-09-29 | 78.05 | $78.64 | 517600 |
| 2025-09-26 | 77.96 | $78.31 | 428902 |
| 2025-09-25 | 77.90 | $77.67 | 747746 |
| 2025-09-24 | 77.86 | $78.19 | 491915 |
| 2025-09-23 | 77.81 | $78.65 | 649400 |
| 2025-09-22 | 77.73 | $78.74 | 298818 |
| 2025-09-19 | 77.69 | $78.37 | 615000 |
| 2025-09-18 | 77.61 | $78.58 | 921547 |
| 2025-09-17 | 77.54 | $78.42 | 929323 |
| 2025-09-16 | 77.46 | $78.84 | 1.1M |
| 2025-09-15 | 77.36 | $79.04 | 5.2M |
| 2025-09-12 | 77.26 | $78.41 | 959125 |
| 2025-09-11 | 77.17 | $78.73 | 884000 |
| 2025-09-10 | 77.07 | $77.86 | 817134 |
| 2025-09-09 | 77.00 | $77.78 | 1.5M |
| 2025-09-08 | 76.89 | $78.05 | 590600 |
| 2025-09-05 | 76.77 | $77.26 | 493014 |
| 2025-09-04 | 76.68 | $76.84 | 524527 |
| 2025-09-03 | 76.59 | $76.32 | 466900 |
| 2025-09-02 | 76.49 | $76.21 | 661003 |
| 2025-08-29 | 76.39 | $76.85 | 433117 |
| 2025-08-28 | 76.21 | $77.21 | 403600 |
| 2025-08-27 | 76.02 | $76.92 | 458900 |
| 2025-08-26 | 75.86 | $77.09 | 752821 |
| 2025-08-25 | 75.73 | $77.08 | 505900 |
| 2025-08-22 | 75.59 | $78.02 | 591800 |
| 2025-08-21 | 75.47 | $76.77 | 689500 |
| 2025-08-20 | 75.40 | $77.01 | 491923 |
| 2025-08-19 | 75.36 | $76.85 | 582946 |
| 2025-08-18 | 75.25 | $76.88 | 321943 |
| 2025-08-15 | 75.12 | $77.00 | 393291 |
| 2025-08-14 | 74.95 | $76.63 | 374717 |
| 2025-08-13 | 74.80 | $76.77 | 503349 |
| 2025-08-12 | 74.64 | $76.41 | 489300 |
| 2025-08-11 | 74.49 | $75.54 | 457828 |
| 2025-08-08 | 74.41 | $75.82 | 531300 |
| 2025-08-07 | 74.32 | $75.47 | 1.1M |
| 2025-08-06 | 74.27 | $74.93 | 840900 |
| 2025-08-05 | 74.25 | $74.37 | 622600 |
| 2025-08-04 | 74.23 | $74.19 | 506000 |
| 2025-08-01 | 74.20 | $73.24 | 915732 |
| 2025-07-31 | 74.25 | $73.33 | 647236 |
| 2025-07-30 | 74.29 | $73.83 | 914643 |
| 2025-07-29 | 74.30 | $74.38 | 893400 |
| 2025-07-28 | 74.28 | $74.37 | 640200 |
| 2025-07-25 | 74.25 | $75.52 | 1.3M |
| 2025-07-24 | 74.14 | $75.55 | 941823 |
| 2025-07-23 | 73.98 | $76.20 | 1.7M |
| 2025-07-22 | 73.80 | $74.65 | 820247 |
| 2025-07-21 | 73.72 | $74.14 | 909400 |
| 2025-07-18 | 73.65 | $73.64 | 616800 |
| 2025-07-17 | 73.62 | $73.73 | 823403 |
| 2025-07-16 | 73.59 | $73.57 | 710500 |
| 2025-07-15 | 73.61 | $73.24 | 376600 |
| 2025-07-14 | 73.63 | $74.05 | 331919 |
| 2025-07-11 | 73.65 | $73.97 | 512900 |
| 2025-07-10 | 73.64 | $74.56 | 357301 |
| 2025-07-09 | 73.59 | $74.56 | 1.4M |
| 2025-07-08 | 73.55 | $73.95 | 537305 |
| 2025-07-07 | 73.54 | $73.50 | 403055 |
| 2025-07-03 | 73.54 | $74.21 | 242200 |
| 2025-07-02 | 73.51 | $74.17 | 539901 |
| 2025-07-01 | 73.46 | $73.94 | 533449 |
| 2025-06-30 | 73.46 | $74.01 | 641500 |
| 2025-06-27 | 73.40 | $73.76 | 492106 |
| 2025-06-26 | 73.35 | $73.35 | 471800 |
| 2025-06-25 | 73.30 | $72.32 | 428811 |
| 2025-06-24 | 73.34 | $72.64 | 410714 |
| 2025-06-23 | 73.32 | $73.08 | 445007 |
| 2025-06-20 | 73.26 | $72.65 | 508100 |
| 2025-06-18 | 73.22 | $73.18 | 427527 |
| 2025-06-17 | 73.17 | $73.14 | 501199 |
| 2025-06-16 | 73.11 | $73.94 | 484400 |
| 2025-06-13 | 72.97 | $73.67 | 285100 |
| 2025-06-12 | 72.84 | $74.36 | 313515 |
| 2025-06-11 | 72.63 | $73.76 | 620600 |
| 2025-06-10 | 72.47 | $73.68 | 319144 |
| 2025-06-09 | 72.30 | $73.69 | 474000 |
| 2025-06-06 | 72.13 | $73.68 | 216732 |
| 2025-06-05 | 71.93 | $73.53 | 599800 |
| 2025-06-04 | 71.74 | $73.56 | 343700 |
| 2025-06-03 | 71.57 | $73.28 | 529800 |
| 2025-06-02 | 71.40 | $73.82 | 346000 |
| 2025-05-30 | 71.19 | $72.87 | 305100 |
| 2025-05-29 | 70.98 | $72.71 | 285500 |
| 2025-05-28 | 70.79 | $72.47 | 754200 |
| 2025-05-27 | 70.62 | $73.12 | 337500 |
| 2025-05-23 | 70.41 | $72.13 | 467200 |
| 2025-05-22 | 70.22 | $71.87 | 295443 |
| 2025-05-21 | 70.03 | $71.92 | 655924 |
| 2025-05-20 | 69.79 | $72.25 | 333003 |
| 2025-05-19 | 69.54 | $71.81 | 1.1M |
| 2025-05-16 | 69.25 | $71.21 | 306526 |
| 2025-05-15 | 69.00 | $71.00 | 253732 |
| 2025-05-14 | 68.73 | $70.30 | 350500 |
| 2025-05-13 | 68.50 | $70.53 | 878945 |
| 2025-05-12 | 68.22 | $70.31 | 269742 |
| 2025-05-09 | 67.92 | $70.15 | 267700 |
| 2025-05-08 | 67.54 | $69.67 | 420806 |
| 2025-05-07 | 67.23 | $69.84 | 403235 |
| 2025-05-06 | 66.71 | $70.06 | 586814 |
| 2025-05-05 | 66.17 | $69.87 | 376826 |
| 2025-05-02 | 65.72 | $69.79 | 420900 |
| 2025-05-01 | 65.49 | $68.62 | 396201 |
| 2025-04-30 | 65.39 | $68.95 | 360600 |
| 2025-04-29 | 65.26 | $69.02 | 285049 |
| 2025-04-28 | 65.12 | $68.84 | 778800 |
| 2025-04-25 | 65.02 | $68.30 | 357500 |
| 2025-04-24 | 64.98 | $68.12 | 285000 |
| 2025-04-23 | 64.94 | $67.14 | 604200 |
| 2025-04-22 | 64.99 | $67.20 | 323989 |
| 2025-04-21 | 65.02 | $66.05 | 394500 |
| 2025-04-17 | 65.09 | $66.27 | 580100 |
| 2025-04-16 | 65.18 | $65.55 | 605318 |
| 2025-04-15 | 65.33 | $65.62 | 305777 |
| 2025-04-14 | 65.47 | $65.10 | 317900 |
| 2025-04-11 | 65.63 | $64.23 | 330407 |
| 2025-04-10 | 65.79 | $62.58 | 643900 |
| 2025-04-09 | 65.97 | $63.49 | 631000 |
| 2025-04-08 | 66.13 | $59.32 | 1.3M |
| 2025-04-07 | 66.48 | $59.34 | 1.6M |
| 2025-04-04 | 66.83 | $60.81 | 903208 |
| 2025-04-03 | 67.19 | $65.21 | 1.3M |
| 2025-04-02 | 67.28 | $66.57 | 295900 |
| 2025-04-01 | 67.33 | $66.38 | 617248 |
| 2025-03-31 | 67.31 | $66.27 | 943200 |
| 2025-03-28 | 67.30 | $66.90 | 640700 |
| 2025-03-27 | 67.24 | $67.43 | 274116 |
| 2025-03-26 | 67.14 | $67.32 | 903300 |
| 2025-03-25 | 67.09 | $68.16 | 321400 |
| 2025-03-24 | 66.99 | $67.74 | 263146 |
| 2025-03-21 | 66.88 | $67.58 | 285000 |
| 2025-03-20 | 66.78 | $68.04 | 259700 |
| 2025-03-19 | 66.68 | $68.55 | 338500 |
| 2025-03-18 | 66.55 | $68.36 | 415200 |
| 2025-03-17 | 66.45 | $68.25 | 533900 |
| 2025-03-14 | 66.33 | $67.46 | 325331 |
| 2025-03-13 | 66.25 | $66.23 | 653400 |
| 2025-03-12 | 66.19 | $66.69 | 284600 |
| 2025-03-11 | 66.11 | $66.21 | 775500 |
| 2025-03-10 | 66.03 | $66.44 | 285900 |
| 2025-03-07 | 65.93 | $67.91 | 247800 |
| 2025-03-06 | 65.77 | $67.16 | 440000 |
| 2025-03-05 | 65.64 | $67.55 | 352700 |
| 2025-03-04 | 65.46 | $65.91 | 276700 |
| 2025-03-03 | 65.32 | $66.14 | 445800 |
| 2025-02-28 | 65.21 | $65.60 | 252700 |
| 2025-02-27 | 65.15 | $65.54 | 803207 |
| 2025-02-26 | 65.06 | $66.21 | 415815 |
| 2025-02-25 | 64.94 | $66.15 | 191900 |
| 2025-02-24 | 64.82 | $65.63 | 285944 |
| 2025-02-21 | 64.73 | $65.61 | 287320 |
| 2025-02-20 | 64.63 | $66.08 | 313233 |
| 2025-02-19 | 64.48 | $65.78 | 313500 |
| 2025-02-18 | 64.36 | $66.36 | 351000 |
| 2025-02-14 | 64.15 | $65.90 | 373500 |
| 2025-02-13 | 63.95 | $65.80 | 279500 |
| 2025-02-12 | 63.74 | $65.13 | 358744 |
| 2025-02-11 | 63.53 | $65.00 | 211023 |
| 2025-02-10 | 63.31 | $64.71 | 258300 |
| 2025-02-07 | 63.12 | $64.35 | 294100 |
| 2025-02-06 | 62.99 | $64.82 | 335134 |
| 2025-02-05 | 62.84 | $64.49 | 453700 |
| 2025-02-04 | 62.72 | $63.97 | 335200 |
| 2025-02-03 | 62.60 | $63.12 | 390846 |
| 2025-01-31 | 62.51 | $63.86 | 382600 |
| 2025-01-30 | 62.38 | $64.44 | 404400 |
| 2025-01-29 | 62.23 | $63.76 | 297500 |
| 2025-01-28 | 62.12 | $63.74 | 355500 |
| 2025-01-27 | 62.02 | $63.84 | 374300 |
| 2025-01-24 | 61.90 | $63.82 | 397600 |
| 2025-01-23 | 61.77 | $63.60 | 360633 |
| 2025-01-22 | 61.63 | $63.08 | 254300 |
| 2025-01-21 | 61.52 | $63.36 | 345937 |
| 2025-01-17 | 61.40 | $62.15 | 1.0M |
| 2025-01-16 | 61.42 | $61.86 | 361444 |
| 2025-01-15 | 61.50 | $61.68 | 483749 |
| 2025-01-14 | 61.62 | $60.97 | 421200 |
| 2025-01-13 | 61.77 | $60.63 | 366700 |
| 2025-01-10 | 61.97 | $60.82 | 361120 |
| 2025-01-08 | 62.15 | $61.71 | 361000 |
| 2025-01-07 | 62.30 | $61.94 | 436023 |
| 2025-01-06 | 62.45 | $62.09 | 446100 |
| 2025-01-03 | 62.59 | $61.55 | 401000 |
| 2025-01-02 | 62.74 | $61.27 | 320900 |
| 2024-12-31 | 62.91 | $61.37 | 819310 |
| 2024-12-30 | 63.05 | $61.31 | 610806 |
| 2024-12-27 | 63.19 | $61.62 | 300544 |
| 2024-12-26 | 63.28 | $61.66 | 458532 |
| 2024-12-24 | 63.34 | $61.46 | 288411 |
| 2024-12-23 | 63.44 | $61.20 | 567600 |
| 2024-12-20 | 63.54 | $60.90 | 662126 |
| 2024-12-19 | 63.65 | $60.91 | 577812 |
| 2024-12-18 | 63.75 | $60.92 | 905700 |
| 2024-12-17 | 63.85 | $62.47 | 340517 |
| 2024-12-16 | 63.88 | $63.60 | 320045 |
| 2024-12-13 | 63.84 | $63.91 | 210100 |
| 2024-12-12 | 63.78 | $64.02 | 242500 |
| 2024-12-11 | 63.71 | $64.70 | 548207 |
| 2024-12-10 | 63.63 | $64.31 | 181300 |
| 2024-12-09 | 63.62 | $64.84 | 185120 |
| 2024-12-06 | 63.59 | $64.81 | 235700 |
| 2024-12-05 | 63.60 | $65.01 | 237500 |
| 2024-12-04 | 63.55 | $64.57 | 232100 |
| 2024-12-03 | 63.56 | $64.56 | 274500 |
| 2024-12-02 | 63.53 | $64.16 | 160700 |
| 2024-11-29 | 63.51 | $64.15 | 74347 |
| 2024-11-27 | 63.49 | $63.37 | 208219 |
| 2024-11-26 | 63.53 | $63.00 | 250900 |
| 2024-11-25 | 63.60 | $63.38 | 308300 |
| 2024-11-22 | 63.67 | $63.21 | 218837 |
| 2024-11-21 | 63.72 | $63.00 | 392600 |
| 2024-11-20 | 63.80 | $62.91 | 395336 |
| 2024-11-19 | 63.86 | $63.10 | 332800 |
| 2024-11-18 | 63.95 | $63.06 | 210500 |
| 2024-11-15 | 64.06 | $62.68 | 321400 |
| 2024-11-14 | 64.22 | $62.75 | 929100 |
| 2024-11-13 | 64.36 | $62.71 | 219725 |
| 2024-11-12 | 64.50 | $63.05 | 280729 |
| 2024-11-11 | 64.62 | $64.15 | 173548 |
| 2024-11-08 | 64.72 | $64.15 | 245115 |
| 2024-11-07 | 64.82 | $65.05 | 228231 |
| 2024-11-06 | 64.85 | $63.97 | 211900 |
| 2024-11-05 | 64.94 | $64.71 | 180300 |
| 2024-11-04 | 64.99 | $63.97 | 205300 |
| 2024-11-01 | 65.09 | $63.87 | 199825 |
| 2024-10-31 | 65.21 | $63.76 | 192700 |
| 2024-10-30 | 65.32 | $64.18 | 154436 |
| 2024-10-29 | 65.43 | $64.43 | 216700 |
| 2024-10-28 | 65.54 | $64.68 | 130303 |
| 2024-10-25 | 65.66 | $64.25 | 178128 |
| 2024-10-24 | 65.80 | $64.52 | 242400 |
| 2024-10-23 | 65.96 | $64.19 | 143300 |
| 2024-10-22 | 66.07 | $64.92 | 262000 |
| 2024-10-21 | 66.15 | $65.20 | 196530 |
| 2024-10-18 | 66.21 | $65.92 | 158240 |
| 2024-10-17 | 66.21 | $65.50 | 758800 |
| 2024-10-16 | 66.27 | $65.61 | 314300 |
| 2024-10-15 | 66.26 | $65.36 | 626930 |
| 2024-10-14 | 66.26 | $66.16 | 658226 |
| 2024-10-11 | 66.24 | $66.07 | 378514 |
| 2024-10-10 | 66.20 | $65.71 | 205325 |
| 2024-10-09 | 66.17 | $65.75 | 183827 |
| 2024-10-08 | 66.09 | $65.80 | 133921 |
| 2024-10-07 | 66.00 | $65.93 | 187200 |
| 2024-10-04 | 65.92 | $66.32 | 135000 |
| 2024-10-03 | 65.79 | $65.80 | 172106 |
| 2024-10-02 | 65.74 | $66.42 | 282706 |
| 2024-10-01 | 65.65 | $66.64 | 181220 |
| 2024-09-30 | 65.57 | $67.03 | 314624 |
| 2024-09-27 | 65.53 | $67.24 | 297600 |
| 2024-09-26 | 65.46 | $67.66 | 181300 |
| 2024-09-25 | 65.36 | $66.26 | 261112 |
| 2024-09-24 | 65.36 | $66.69 | 182100 |
| 2024-09-23 | 65.32 | $66.29 | 141800 |
| 2024-09-20 | 65.31 | $65.96 | 297515 |
| 2024-09-19 | 65.25 | $66.68 | 259800 |
| 2024-09-18 | 65.18 | $65.38 | 185447 |
| 2024-09-17 | 65.14 | $65.46 | 149924 |
| 2024-09-16 | 65.11 | $65.76 | 168022 |
| 2024-09-13 | 65.03 | $65.26 | 189625 |
| 2024-09-12 | 64.96 | $64.99 | 188500 |
| 2024-09-11 | 64.86 | $64.29 | 207221 |
| 2024-09-10 | 64.79 | $63.97 | 153800 |
| 2024-09-09 | 64.68 | $64.26 | 140300 |
| 2024-09-06 | 64.55 | $63.68 | 307440 |
| 2024-09-05 | 64.44 | $64.83 | 132070 |
| 2024-09-04 | 64.22 | $64.75 | 179814 |
| 2024-09-03 | 64.00 | $64.97 | 239312 |
| 2024-08-30 | 63.75 | $66.16 | 257800 |
| 2024-08-29 | 63.52 | $65.92 | 141500 |
| 2024-08-28 | 63.36 | $65.70 | 159728 |
| 2024-08-27 | 63.30 | $66.15 | 179000 |
| 2024-08-26 | 63.17 | $65.85 | 161516 |
| 2024-08-23 | 63.04 | $66.11 | 137900 |
| 2024-08-22 | 62.92 | $64.83 | 152328 |
| 2024-08-21 | 62.82 | $65.25 | 138400 |
| 2024-08-20 | 62.71 | $64.68 | 168800 |
| 2024-08-19 | 62.67 | $64.86 | 155800 |
| 2024-08-16 | 62.64 | $64.15 | 151005 |
| 2024-08-15 | 62.62 | $63.78 | 124611 |
| 2024-08-14 | 62.63 | $63.06 | 161400 |
| 2024-08-13 | 62.71 | $62.81 | 211406 |
| 2024-08-12 | 62.81 | $61.79 | 229200 |
| 2024-08-09 | 62.95 | $61.72 | 169248 |
| 2024-08-08 | 63.11 | $61.49 | 205513 |
| 2024-08-07 | 63.25 | $60.41 | 296800 |
| 2024-08-06 | 63.43 | $60.27 | 1.1M |
| 2024-08-05 | 63.57 | $60.09 | 430349 |
| 2024-08-02 | 63.74 | $61.52 | 228300 |
| 2024-08-01 | 63.84 | $62.69 | 409900 |
| 2024-07-31 | 63.88 | $64.47 | 260900 |
| 2024-07-30 | 63.78 | $63.50 | 301800 |
| 2024-07-29 | 63.73 | $63.35 | 141817 |
| 2024-07-26 | 63.68 | $63.62 | 158725 |
| 2024-07-25 | 63.61 | $62.81 | 256839 |
| 2024-07-24 | 63.57 | $63.12 | 181700 |
| 2024-07-23 | 63.54 | $63.90 | 269100 |
| 2024-07-22 | 63.47 | $64.29 | 328654 |
| 2024-07-19 | 63.40 | $63.67 | 153536 |
| 2024-07-18 | 63.40 | $64.09 | 178037 |
| 2024-07-17 | 63.36 | $64.64 | 163300 |
| 2024-07-16 | 63.29 | $64.85 | 191400 |
| 2024-07-15 | 63.19 | $64.48 | 260217 |
| 2024-07-12 | 63.15 | $64.92 | 195200 |
| 2024-07-11 | 63.13 | $64.31 | 261400 |
| 2024-07-10 | 63.11 | $63.98 | 233218 |
| 2024-07-09 | 63.14 | $63.07 | 227000 |
| 2024-07-08 | 63.22 | $63.43 | 191128 |
| 2024-07-05 | 63.31 | $63.68 | 307335 |
| 2024-07-03 | 63.38 | $63.37 | 805500 |
| 2024-07-02 | 63.46 | $62.58 | 280000 |
| 2024-07-01 | 63.59 | $62.44 | 260744 |
| 2024-06-28 | 63.72 | $62.26 | 229301 |
| 2024-06-27 | 63.83 | $62.21 | 148400 |
| 2024-06-26 | 63.92 | $62.05 | 3.2M |
| 2024-06-25 | 64.06 | $62.49 | 273010 |
| 2024-06-24 | 64.17 | $62.49 | 232500 |
| 2024-06-21 | 64.26 | $63.06 | 124600 |
| 2024-06-20 | 64.33 | $63.51 | 258242 |
| 2024-06-18 | 64.42 | $63.43 | 283700 |
| 2024-06-17 | 64.51 | $63.16 | 230800 |
| 2024-06-14 | 64.61 | $62.96 | 412400 |
| 2024-06-13 | 64.71 | $63.59 | 231741 |
| 2024-06-12 | 64.79 | $64.58 | 309600 |
| 2024-06-11 | 64.79 | $63.87 | 323800 |
| 2024-06-10 | 64.81 | $64.64 | 303600 |
| 2024-06-07 | 64.79 | $64.50 | 253420 |
| 2024-06-06 | 64.77 | $65.29 | 210621 |
| 2024-06-05 | 64.69 | $65.12 | 206046 |
| 2024-06-04 | 64.62 | $64.87 | 154732 |
| 2024-06-03 | 64.55 | $65.18 | 139800 |
| 2024-05-31 | 64.45 | $65.16 | 203900 |
| 2024-05-30 | 64.32 | $64.51 | 245200 |
| 2024-05-29 | 64.18 | $63.89 | 173700 |
| 2024-05-28 | 64.08 | $64.92 | 138400 |
| 2024-05-24 | 63.98 | $64.72 | 126000 |
| 2024-05-23 | 63.87 | $64.19 | 171744 |
| 2024-05-22 | 63.77 | $64.54 | 184800 |
| 2024-05-21 | 63.65 | $65.24 | 175729 |
| 2024-05-20 | 63.51 | $65.29 | 117700 |
| 2024-05-17 | 63.35 | $65.20 | 172833 |
| 2024-05-16 | 63.15 | $64.86 | 312200 |
| 2024-05-15 | 62.97 | $65.22 | 206843 |
| 2024-05-14 | 62.77 | $64.64 | 163900 |
| 2024-05-13 | 62.60 | $64.23 | 118319 |
| 2024-05-10 | 62.48 | $64.21 | 99943 |
| 2024-05-09 | 62.38 | $64.14 | 371515 |
| 2024-05-08 | 62.33 | $63.65 | 150100 |
| 2024-05-07 | 62.29 | $63.71 | 173000 |
| 2024-05-06 | 62.30 | $63.59 | 108926 |
| 2024-05-03 | 62.31 | $63.12 | 144400 |
| 2024-05-02 | 62.32 | $62.58 | 450400 |
| 2024-05-01 | 62.35 | $61.74 | 790900 |
| 2024-04-30 | 62.45 | $61.89 | 332936 |
| 2024-04-29 | 62.51 | $62.87 | 124603 |
| 2024-04-26 | 62.54 | $62.48 | 182500 |
| 2024-04-25 | 62.60 | $62.11 | 173600 |
| 2024-04-24 | 62.69 | $62.29 | 184328 |
| 2024-04-23 | 62.74 | $62.46 | 140908 |
| 2024-04-22 | 62.78 | $61.91 | 204307 |
| 2024-04-19 | 62.84 | $61.27 | 151100 |
| 2024-04-18 | 62.95 | $61.22 | 192800 |
| 2024-04-17 | 63.07 | $61.29 | 229700 |
| 2024-04-16 | 63.14 | $61.17 | 196700 |
| 2024-04-15 | 63.22 | $61.95 | 262327 |
| 2024-04-12 | 63.26 | $62.16 | 281444 |
| 2024-04-11 | 63.28 | $63.07 | 291733 |
| 2024-04-10 | 63.28 | $63.01 | 203900 |
| 2024-04-09 | 63.28 | $63.81 | 170722 |
| 2024-04-08 | 63.21 | $63.77 | 172300 |
| 2024-04-05 | 63.16 | $63.41 | 171408 |
| 2024-04-04 | 63.14 | $63.18 | 168626 |
| 2024-04-03 | 63.10 | $63.61 | 396500 |
| 2024-04-02 | 63.00 | $63.12 | 325600 |
| 2024-04-01 | 62.92 | $63.46 | 177400 |
| 2024-03-28 | 62.84 | $63.74 | 178443 |
| 2024-03-27 | 62.72 | $63.83 | 204317 |
| 2024-03-26 | 62.57 | $63.34 | 291800 |
| 2024-03-25 | 62.47 | $63.20 | 267633 |
| 2024-03-22 | 62.37 | $63.28 | 168700 |
| 2024-03-21 | 62.26 | $63.47 | 273639 |
| 2024-03-20 | 62.15 | $63.47 | 243042 |
| 2024-03-19 | 62.01 | $62.84 | 161200 |
| 2024-03-18 | 61.89 | $62.71 | 127200 |
| 2024-03-15 | 61.77 | $62.70 | 499800 |
| 2024-03-14 | 61.65 | $62.61 | 927803 |
| 2024-03-13 | 61.49 | $63.03 | 482700 |
| 2024-03-12 | 61.28 | $62.93 | 453300 |
| 2024-03-11 | 61.13 | $62.49 | 432200 |
| 2024-03-08 | 60.98 | $62.83 | 168125 |
| 2024-03-07 | 60.81 | $63.00 | 190000 |
| 2024-03-06 | 60.64 | $62.29 | 177000 |
| 2024-03-05 | 60.51 | $61.57 | 263406 |
| 2024-03-04 | 60.39 | $61.64 | 292200 |
| 2024-03-01 | 60.30 | $61.88 | 138500 |
| 2024-02-29 | 60.22 | $61.21 | 190627 |
| 2024-02-28 | 60.15 | $61.00 | 219118 |
| 2024-02-27 | 60.10 | $61.28 | 260100 |
| 2024-02-26 | 60.04 | $61.08 | 222222 |
| 2024-02-23 | 59.98 | $61.23 | 196147 |
| 2024-02-22 | 59.90 | $61.21 | 357728 |
| 2024-02-21 | 59.81 | $60.57 | 270600 |
| 2024-02-20 | 59.74 | $60.48 | 213341 |
| 2024-02-16 | 59.67 | $60.40 | 138127 |
| 2024-02-15 | 59.60 | $60.24 | 262039 |
| 2024-02-14 | 59.53 | $59.51 | 268230 |
| 2024-02-13 | 59.47 | $58.84 | 164600 |
| 2024-02-12 | 59.47 | $59.78 | 449820 |
| 2024-02-09 | 59.48 | $59.62 | 166400 |
| 2024-02-08 | 59.49 | $59.42 | 307900 |
| 2024-02-07 | 59.51 | $59.56 | 254000 |
| 2024-02-06 | 59.52 | $59.68 | 437422 |
| 2024-02-05 | 59.55 | $59.21 | 235805 |
| 2024-02-02 | 59.57 | $59.74 | 206236 |
| 2024-02-01 | 59.56 | $60.27 | 347400 |
| 2024-01-31 | 59.51 | $59.78 | 238600 |
| 2024-01-30 | 59.52 | $60.10 | 222608 |
| 2024-01-29 | 59.53 | $60.14 | 321800 |
| 2024-01-26 | 59.55 | $59.86 | 201532 |
| 2024-01-25 | 59.58 | $59.67 | 174930 |
| 2024-01-24 | 59.62 | $59.42 | 210701 |
| 2024-01-23 | 59.65 | $59.08 | 205200 |
| 2024-01-22 | 59.69 | $59.17 | 200500 |
| 2024-01-19 | 59.67 | $58.92 | 154642 |
| 2024-01-18 | 59.70 | $58.80 | 125900 |
| 2024-01-17 | 59.71 | $58.30 | 124625 |
| 2024-01-16 | 59.77 | $58.96 | 203955 |
| 2024-01-12 | 59.83 | $59.97 | 107300 |
| 2024-01-11 | 59.80 | $59.81 | 223500 |
| 2024-01-10 | 59.74 | $59.85 | 192500 |
| 2024-01-09 | 59.67 | $59.62 | 169200 |
| 2024-01-08 | 59.61 | $60.23 | 180700 |
| 2024-01-05 | 59.52 | $59.64 | 281238 |
| 2024-01-04 | 59.44 | $59.60 | 157129 |
| 2024-01-03 | 59.36 | $59.36 | 257500 |
| 2024-01-02 | 59.30 | $59.82 | 213300 |
| 2023-12-29 | 59.24 | $60.43 | 141412 |
| 2023-12-28 | 59.12 | $60.39 | 163548 |
| 2023-12-27 | 59.00 | $60.62 | 184117 |
| 2023-12-26 | 58.86 | $60.31 | 133200 |
| 2023-12-22 | 58.73 | $60.03 | 232000 |
| 2023-12-21 | 58.63 | $59.89 | 190400 |
| 2023-12-20 | 58.51 | $58.91 | 287013 |
| 2023-12-19 | 58.43 | $59.51 | 167024 |
| 2023-12-18 | 58.33 | $58.89 | 180700 |
| 2023-12-15 | 58.26 | $59.51 | 180100 |
| 2023-12-14 | 58.12 | $60.16 | 387800 |
| 2023-12-13 | 57.95 | $59.41 | 2.0M |
| 2023-12-12 | 57.83 | $58.52 | 149227 |
| 2023-12-11 | 57.67 | $58.55 | 213400 |
| 2023-12-08 | 57.51 | $58.46 | 192232 |
| 2023-12-07 | 57.34 | $58.35 | 161744 |
| 2023-12-06 | 57.17 | $58.10 | 198607 |
| 2023-12-05 | 57.02 | $57.95 | 305100 |
| 2023-12-04 | 56.90 | $58.16 | 236100 |
| 2023-12-01 | 56.79 | $58.63 | 207400 |
| 2023-11-30 | 56.62 | $57.99 | 172300 |
| 2023-11-29 | 56.43 | $58.03 | 158900 |
| 2023-11-28 | 56.22 | $57.86 | 244033 |
| 2023-11-27 | 56.00 | $57.77 | 165100 |
| 2023-11-24 | 55.76 | $57.93 | 51119 |
| 2023-11-22 | 55.52 | $57.46 | 119300 |
| 2023-11-21 | 55.31 | $57.36 | 241400 |
| 2023-11-20 | 55.13 | $57.58 | 151230 |
| 2023-11-17 | 54.93 | $57.42 | 252317 |
| 2023-11-16 | 54.74 | $56.61 | 186500 |
| 2023-11-15 | 54.62 | $56.85 | 287000 |
| 2023-11-14 | 54.51 | $56.96 | 209127 |
| 2023-11-13 | 54.43 | $55.45 | 174700 |
| 2023-11-10 | 54.43 | $55.30 | 171900 |
| 2023-11-09 | 54.42 | $54.99 | 196218 |
| 2023-11-08 | 54.44 | $54.95 | 168500 |
| 2023-11-07 | 54.49 | $55.14 | 179410 |
| 2023-11-06 | 54.53 | $55.60 | 218400 |
| 2023-11-03 | 54.50 | $55.94 | 250100 |
| 2023-11-02 | 54.45 | $55.24 | 224005 |
| 2023-11-01 | 54.41 | $54.15 | 251340 |
| 2023-10-31 | 54.40 | $53.74 | 302944 |
| 2023-10-30 | 54.41 | $53.57 | 333200 |
| 2023-10-27 | 54.46 | $52.98 | 223300 |
| 2023-10-26 | 54.60 | $53.07 | 346800 |
| 2023-10-25 | 54.74 | $53.36 | 239004 |
| 2023-10-24 | 54.85 | $53.72 | 247600 |
| 2023-10-23 | 54.94 | $53.55 | 303712 |
| 2023-10-20 | 55.08 | $53.72 | 259100 |
| 2023-10-19 | 55.21 | $54.16 | 220045 |
| 2023-10-18 | 55.32 | $54.61 | 155700 |
| 2023-10-17 | 55.45 | $55.45 | 172800 |
| 2023-10-16 | 55.55 | $55.45 | 213214 |
| 2023-10-13 | 55.65 | $54.99 | 206200 |
| 2023-10-12 | 55.78 | $55.43 | 209600 |
| 2023-10-11 | 55.89 | $55.96 | 186547 |
| 2023-10-10 | 55.95 | $55.82 | 253338 |
| 2023-10-09 | 56.01 | $55.02 | 415300 |
| 2023-10-06 | 56.12 | $55.03 | 241205 |
| 2023-10-05 | 56.20 | $54.41 | 273100 |
| 2023-10-04 | 56.32 | $53.86 | 390343 |
| 2023-10-03 | 56.47 | $53.96 | 625100 |
| 2023-10-02 | 56.63 | $54.74 | 180239 |
| 2023-09-29 | 56.77 | $55.65 | 251344 |
| 2023-09-28 | 56.86 | $55.84 | 172100 |
| 2023-09-27 | 56.95 | $55.63 | 240400 |
| 2023-09-26 | 57.05 | $55.54 | 403039 |
| 2023-09-25 | 57.12 | $56.24 | 135000 |
| 2023-09-22 | 57.12 | $56.40 | 120332 |
| 2023-09-21 | 57.09 | $56.39 | 257323 |
| 2023-09-20 | 57.11 | $57.23 | 111800 |
| 2023-09-19 | 57.06 | $57.43 | 115449 |
| 2023-09-18 | 57.00 | $57.37 | 101000 |
| 2023-09-15 | 56.94 | $57.60 | 280936 |
| 2023-09-14 | 56.87 | $57.76 | 133800 |
| 2023-09-13 | 56.80 | $57.00 | 212000 |
| 2023-09-12 | 56.80 | $57.10 | 448600 |
| 2023-09-11 | 56.82 | $57.24 | 123012 |
| 2023-09-08 | 56.86 | $56.65 | 169425 |
| 2023-09-07 | 56.93 | $56.67 | 127000 |
| 2023-09-06 | 57.00 | $56.90 | 85900 |
| 2023-09-05 | 57.06 | $57.16 | 117719 |
| 2023-09-01 | 57.12 | $57.59 | 82500 |
| 2023-08-31 | 57.13 | $57.46 | 121400 |
| 2023-08-30 | 57.14 | $57.61 | 130708 |
| 2023-08-29 | 57.15 | $57.65 | 151432 |
| 2023-08-28 | 57.21 | $56.85 | 150000 |
| 2023-08-25 | 57.35 | $56.25 | 99900 |
| 2023-08-24 | 57.51 | $55.90 | 180600 |
| 2023-08-23 | 57.67 | $56.79 | 105532 |
| 2023-08-22 | 57.80 | $56.14 | 144518 |
| 2023-08-21 | 57.94 | $56.32 | 145102 |
| 2023-08-18 | 58.07 | $56.14 | 177303 |
| 2023-08-17 | 58.22 | $56.22 | 141100 |
| 2023-08-16 | 58.36 | $56.43 | 151817 |
| 2023-08-15 | 58.51 | $56.87 | 167647 |
| 2023-08-14 | 58.62 | $57.65 | 110500 |
| 2023-08-11 | 58.68 | $57.88 | 142747 |
| 2023-08-10 | 58.72 | $58.20 | 121400 |
| 2023-08-09 | 58.78 | $58.04 | 215500 |
| 2023-08-08 | 58.80 | $58.00 | 198800 |
| 2023-08-07 | 58.76 | $58.35 | 153900 |
| 2023-08-04 | 58.68 | $57.87 | 193900 |
| 2023-08-03 | 58.62 | $57.67 | 258700 |
| 2023-08-02 | 58.53 | $57.82 | 189400 |
| 2023-08-01 | 58.48 | $58.87 | 345914 |
| 2023-07-31 | 58.42 | $59.61 | 164338 |
| 2023-07-28 | 58.31 | $59.50 | 112842 |
| 2023-07-27 | 58.17 | $59.08 | 173844 |
| 2023-07-26 | 58.05 | $59.32 | 118700 |
| 2023-07-25 | 57.92 | $59.01 | 236511 |
| 2023-07-24 | 57.79 | $58.95 | 171600 |
| 2023-07-21 | 57.65 | $59.01 | 70606 |
| 2023-07-20 | 57.55 | $59.05 | 111900 |
| 2023-07-19 | 57.47 | $59.35 | 129700 |
| 2023-07-18 | 57.37 | $59.24 | 132600 |
| 2023-07-17 | 57.36 | $58.79 | 178000 |
| 2023-07-14 | 57.38 | $58.76 | 208600 |
| 2023-07-13 | 57.38 | $59.25 | 183300 |
| 2023-07-12 | 57.34 | $58.40 | 101600 |
| 2023-07-11 | 57.32 | $57.28 | 129422 |
| 2023-07-10 | 57.35 | $56.77 | 133500 |
| 2023-07-07 | 57.40 | $56.58 | 216500 |
| 2023-07-06 | 57.43 | $55.89 | 163910 |
| 2023-07-05 | 57.52 | $56.95 | 187526 |
| 2023-07-03 | 57.53 | $57.54 | 196300 |
| 2023-06-30 | 57.53 | $57.40 | 165905 |
| 2023-06-29 | 57.49 | $56.74 | 182700 |
| 2023-06-28 | 57.44 | $56.77 | 204036 |
| 2023-06-27 | 57.42 | $56.71 | 161142 |
| 2023-06-26 | 57.43 | $56.30 | 232200 |
| 2023-06-23 | 57.43 | $56.23 | 180100 |
| 2023-06-22 | 57.45 | $57.04 | 290612 |
| 2023-06-21 | 57.47 | $57.39 | 138309 |
| 2023-06-20 | 57.51 | $57.31 | 211700 |
| 2023-06-16 | 57.55 | $59.06 | 150500 |
| 2023-06-15 | 57.49 | $59.23 | 230108 |
| 2023-06-14 | 57.43 | $58.71 | 103922 |
| 2023-06-13 | 57.38 | $58.54 | 184046 |
| 2023-06-12 | 57.38 | $58.02 | 101733 |
| 2023-06-09 | 57.37 | $57.76 | 269420 |
| 2023-06-08 | 57.38 | $57.84 | 234518 |
| 2023-06-07 | 57.41 | $57.26 | 328700 |
| 2023-06-06 | 57.47 | $57.61 | 241700 |
| 2023-06-05 | 57.53 | $57.15 | 190334 |
| 2023-06-02 | 57.60 | $57.52 | 173800 |
| 2023-06-01 | 57.60 | $56.62 | 244125 |
| 2023-05-31 | 57.66 | $55.68 | 260800 |
| 2023-05-30 | 57.77 | $56.43 | 229204 |
| 2023-05-26 | 57.87 | $56.84 | 160800 |
| 2023-05-25 | 57.95 | $56.43 | 196900 |
| 2023-05-24 | 58.05 | $56.55 | 189146 |
| 2023-05-23 | 58.11 | $57.44 | 294200 |
| 2023-05-22 | 58.12 | $58.18 | 447724 |
| 2023-05-19 | 58.15 | $58.13 | 495806 |
| 2023-05-18 | 58.17 | $57.89 | 595700 |
| 2023-05-17 | 58.19 | $58.02 | 654229 |
| 2023-05-16 | 58.22 | $57.78 | 123643 |
| 2023-05-15 | 58.26 | $58.37 | 120700 |
| 2023-05-12 | 58.27 | $57.89 | 173900 |
| 2023-05-11 | 58.30 | $58.01 | 189100 |
| 2023-05-10 | 58.33 | $58.39 | 124100 |
| 2023-05-09 | 58.31 | $58.51 | 110711 |
| 2023-05-08 | 58.26 | $58.67 | 90900 |
| 2023-05-05 | 58.19 | $58.60 | 243913 |
| 2023-05-04 | 58.13 | $57.66 | 189328 |
| 2023-05-03 | 58.10 | $57.80 | 144339 |
| 2023-05-02 | 58.09 | $57.78 | 478000 |
| 2023-05-01 | 58.07 | $58.37 | 188608 |
| 2023-04-28 | 58.01 | $58.48 | 172747 |
| 2023-04-27 | 57.92 | $58.41 | 165129 |
| 2023-04-26 | 57.81 | $57.74 | 113400 |
| 2023-04-25 | 57.69 | $57.74 | 208819 |
| 2023-04-24 | 57.57 | $58.66 | 221223 |
| 2023-04-21 | 57.38 | $58.55 | 264307 |
| 2023-04-20 | 57.21 | $58.39 | 119900 |
| 2023-04-19 | 57.04 | $58.50 | 167100 |
| 2023-04-18 | 56.89 | $58.72 | 145400 |
| 2023-04-17 | 56.68 | $58.43 | 118200 |
| 2023-04-14 | 56.44 | $58.51 | 135800 |
| 2023-04-13 | 56.24 | $58.65 | 347100 |
| 2023-04-12 | 55.99 | $58.03 | 96303 |
| 2023-04-11 | 55.86 | $57.56 | 197600 |
| 2023-04-10 | 55.73 | $57.29 | 139004 |
| 2023-04-06 | 55.64 | $57.27 | 108700 |
| 2023-04-05 | 55.58 | $57.08 | 118900 |
| 2023-04-04 | 55.55 | $57.54 | 195132 |
| 2023-04-03 | 55.49 | $57.54 | 181037 |
| 2023-03-31 | 55.48 | $57.03 | 318500 |
| 2023-03-30 | 55.50 | $56.82 | 184100 |
| 2023-03-29 | 55.49 | $56.12 | 141828 |
| 2023-03-28 | 55.52 | $55.46 | 177800 |
| 2023-03-27 | 55.56 | $55.34 | 122200 |
| 2023-03-24 | 55.62 | $54.81 | 126100 |
| 2023-03-23 | 55.67 | $55.09 | 157619 |
| 2023-03-22 | 55.75 | $55.10 | 157915 |
| 2023-03-21 | 55.81 | $55.39 | 162390 |
| 2023-03-20 | 55.87 | $54.59 | 176841 |
| 2023-03-17 | 56.01 | $53.65 | 267300 |
| 2023-03-16 | 56.19 | $54.40 | 330400 |
| 2023-03-15 | 56.34 | $53.74 | 151700 |
| 2023-03-14 | 56.54 | $55.46 | 159500 |
| 2023-03-13 | 56.65 | $54.87 | 161733 |
| 2023-03-10 | 56.76 | $55.43 | 150446 |
| 2023-03-09 | 56.85 | $56.06 | 214745 |
| 2023-03-08 | 56.91 | $56.55 | 119618 |
| 2023-03-07 | 56.96 | $56.28 | 140935 |
| 2023-03-06 | 57.00 | $57.31 | 105519 |
| 2023-03-03 | 57.01 | $57.50 | 200830 |
| 2023-03-02 | 57.05 | $56.69 | 167100 |
| 2023-03-01 | 57.13 | $56.65 | 151300 |
| 2023-02-28 | 57.19 | $56.22 | 101539 |
| 2023-02-27 | 57.26 | $56.56 | 158500 |
| 2023-02-24 | 57.33 | $55.87 | 257836 |
| 2023-02-23 | 57.43 | $56.66 | 145600 |
| 2023-02-22 | 57.49 | $56.30 | 256137 |
| 2023-02-21 | 57.56 | $56.69 | 119700 |
| 2023-02-17 | 57.60 | $57.29 | 124403 |
| 2023-02-16 | 57.59 | $57.28 | 152405 |
| 2023-02-15 | 57.57 | $57.47 | 168900 |
| 2023-02-14 | 57.53 | $57.73 | 142229 |
| 2023-02-13 | 57.49 | $57.60 | 104200 |
| 2023-02-10 | 57.45 | $57.08 | 176100 |
| 2023-02-09 | 57.42 | $57.26 | 125000 |
| 2023-02-08 | 57.34 | $57.25 | 177322 |
| 2023-02-07 | 57.24 | $57.55 | 118424 |
| 2023-02-06 | 57.13 | $56.99 | 344922 |
| 2023-02-03 | 57.02 | $57.57 | 311948 |
| 2023-02-02 | 56.82 | $58.24 | 112610 |
| 2023-02-01 | 56.61 | $58.39 | 185000 |
| 2023-01-31 | 56.36 | $57.85 | 152700 |
| 2023-01-30 | 56.13 | $57.52 | 127900 |
| 2023-01-27 | 55.93 | $57.97 | 109100 |
| 2023-01-26 | 55.67 | $58.00 | 178200 |
| 2023-01-25 | 55.44 | $57.77 | 260900 |
| 2023-01-24 | 55.21 | $57.64 | 361500 |
| 2023-01-23 | 54.97 | $57.49 | 147428 |
| 2023-01-20 | 54.77 | $57.24 | 138700 |
| 2023-01-19 | 54.55 | $56.71 | 141000 |
| 2023-01-18 | 54.34 | $56.73 | 175700 |
| 2023-01-17 | 54.13 | $56.96 | 330100 |
| 2023-01-13 | 53.93 | $56.75 | 148908 |
| 2023-01-12 | 53.84 | $56.52 | 87800 |
| 2023-01-11 | 53.76 | $55.66 | 114912 |
| 2023-01-10 | 53.68 | $55.31 | 98612 |
| 2023-01-09 | 53.61 | $55.22 | 95249 |
| 2023-01-06 | 53.55 | $54.94 | 221400 |
| 2023-01-05 | 53.49 | $53.54 | 168800 |
| 2023-01-04 | 53.50 | $54.04 | 201024 |
| 2023-01-03 | 53.50 | $53.37 | 200300 |
| 2022-12-30 | 53.58 | $53.19 | 210400 |
| 2022-12-29 | 53.67 | $53.61 | 243105 |
| 2022-12-28 | 53.71 | $52.70 | 234710 |
| 2022-12-27 | 53.75 | $53.35 | 174100 |
| 2022-12-23 | 53.76 | $53.21 | 670546 |
| 2022-12-22 | 53.81 | $52.95 | 281000 |
| 2022-12-21 | 53.85 | $53.35 | 251900 |
| 2022-12-20 | 53.85 | $52.84 | 445700 |
| 2022-12-19 | 53.84 | $52.46 | 217902 |
| 2022-12-16 | 53.86 | $52.61 | 166300 |
| 2022-12-15 | 53.86 | $53.06 | 204900 |
| 2022-12-14 | 53.85 | $54.88 | 327249 |
| 2022-12-13 | 53.76 | $54.84 | 232845 |
| 2022-12-12 | 53.66 | $54.05 | 150900 |
| 2022-12-09 | 53.62 | $54.04 | 191300 |
| 2022-12-08 | 53.54 | $54.00 | 205000 |
| 2022-12-07 | 53.32 | $53.70 | 158000 |
| 2022-12-06 | 53.15 | $53.73 | 357724 |
| 2022-12-05 | 52.96 | $54.04 | 209810 |
| 2022-12-02 | 52.75 | $54.96 | 201100 |
| 2022-12-01 | 52.39 | $54.95 | 237500 |
| 2022-11-30 | 52.06 | $54.43 | 152132 |
| 2022-11-29 | 51.78 | $53.60 | 178712 |
| 2022-11-28 | 51.52 | $53.42 | 101900 |
| 2022-11-25 | 51.30 | $54.22 | 49900 |
| 2022-11-23 | 51.01 | $53.86 | 158940 |
| 2022-11-22 | 50.77 | $53.36 | 127300 |
| 2022-11-21 | 50.52 | $52.50 | 411300 |
| 2022-11-18 | 50.27 | $52.88 | 125715 |
| 2022-11-17 | 50.00 | $52.76 | 133121 |
| 2022-11-16 | 49.69 | $52.87 | 183338 |
| 2022-11-15 | 49.38 | $53.03 | 209408 |
| 2022-11-14 | 49.08 | $52.78 | 364040 |
| 2022-11-11 | 48.79 | $53.30 | 220545 |
| 2022-11-10 | 48.41 | $52.33 | 194446 |
| 2022-11-09 | 48.12 | $49.65 | 222600 |
| 2022-11-08 | 47.91 | $50.42 | 261335 |
| 2022-11-07 | 47.68 | $49.92 | 297816 |
| 2022-11-04 | 47.50 | $49.68 | 361842 |
| 2022-11-03 | 47.34 | $47.84 | 337300 |
| 2022-11-02 | 47.31 | $48.26 | 597500 |
| 2022-11-01 | 47.30 | $48.92 | 997900 |
| 2022-10-31 | 47.28 | $48.44 | 223618 |
| 2022-10-28 | 47.19 | $48.89 | 228711 |
| 2022-10-27 | 47.03 | $48.57 | 1.7M |
| 2022-10-26 | 46.89 | $48.94 | 326738 |
| 2022-10-25 | 46.77 | $48.45 | 382300 |
| 2022-10-24 | 46.61 | $47.45 | 309824 |
| 2022-10-21 | 46.52 | $47.40 | 234100 |
| 2022-10-20 | 46.47 | $46.60 | 315300 |
| 2022-10-19 | 46.55 | $46.65 | 480300 |
| 2022-10-18 | 46.64 | $47.17 | 515409 |
| 2022-10-17 | 46.73 | $46.89 | 608522 |
| 2022-10-14 | 46.87 | $45.71 | 506000 |
| 2022-10-13 | 47.07 | $46.58 | 637038 |
| 2022-10-12 | 47.24 | $45.50 | 1.0M |
| 2022-10-11 | 47.49 | $45.71 | 617900 |
| 2022-10-10 | 47.72 | $46.27 | 386600 |
| 2022-10-07 | 48.00 | $46.52 | 543747 |
| 2022-10-06 | 48.23 | $47.26 | 434900 |
| 2022-10-05 | 48.37 | $48.01 | 559709 |
| 2022-10-04 | 48.46 | $48.54 | 558515 |
| 2022-10-03 | 48.50 | $46.77 | 1.7M |
| 2022-09-30 | 48.65 | $45.62 | 577200 |
| 2022-09-29 | 48.86 | $45.80 | 1.0M |
| 2022-09-28 | 49.10 | $46.45 | 917900 |
| 2022-09-27 | 49.33 | $45.36 | 531230 |
| 2022-09-26 | 49.63 | $45.57 | 862000 |
| 2022-09-23 | 49.93 | $46.44 | 730600 |
| 2022-09-22 | 50.24 | $48.20 | 555600 |
| 2022-09-21 | 50.45 | $48.39 | 278837 |
| 2022-09-20 | 50.63 | $48.96 | 631100 |
| 2022-09-19 | 50.78 | $49.82 | 294032 |
| 2022-09-16 | 50.93 | $49.64 | 375200 |
| 2022-09-15 | 51.13 | $49.98 | 438518 |
| 2022-09-14 | 51.31 | $50.47 | 441500 |
| 2022-09-13 | 51.50 | $50.25 | 219106 |
| 2022-09-12 | 51.69 | $51.90 | 605900 |
| 2022-09-09 | 51.82 | $51.26 | 175300 |
| 2022-09-08 | 51.97 | $49.94 | 219437 |
| 2022-09-07 | 52.18 | $49.80 | 515438 |
| 2022-09-06 | 52.33 | $49.43 | 227729 |
| 2022-09-02 | 52.51 | $49.63 | 195200 |
| 2022-09-01 | 52.67 | $49.86 | 345102 |
| 2022-08-31 | 52.84 | $50.65 | 247500 |
| 2022-08-30 | 52.95 | $50.95 | 221700 |
| 2022-08-29 | 53.04 | $51.47 | 191100 |
| 2022-08-26 | 53.14 | $51.46 | 172328 |
| 2022-08-25 | 53.24 | $52.81 | 145811 |
| 2022-08-24 | 53.24 | $52.27 | 195000 |
| 2022-08-23 | 53.24 | $52.13 | 146500 |
| 2022-08-22 | 53.20 | $51.89 | 142200 |
| 2022-08-19 | 53.20 | $52.81 | 321800 |
| 2022-08-18 | 53.13 | $53.58 | 188600 |
| 2022-08-17 | 53.03 | $53.71 | 144700 |
| 2022-08-16 | 52.90 | $54.20 | 206000 |
| 2022-08-15 | 52.76 | $54.04 | 94800 |
| 2022-08-12 | 52.56 | $54.56 | 121800 |
| 2022-08-11 | 52.31 | $54.23 | 169615 |
| 2022-08-10 | 52.04 | $54.11 | 233420 |
| 2022-08-09 | 51.83 | $52.77 | 141700 |
| 2022-08-08 | 51.68 | $53.08 | 151200 |
| 2022-08-05 | 51.52 | $52.88 | 207700 |
| 2022-08-04 | 51.42 | $53.17 | 244700 |
| 2022-08-03 | 51.28 | $52.97 | 262000 |
| 2022-08-02 | 51.12 | $52.73 | 192634 |
| 2022-08-01 | 50.97 | $53.47 | 149200 |
| 2022-07-29 | 50.85 | $53.47 | 107437 |
| 2022-07-28 | 50.73 | $52.74 | 282700 |
| 2022-07-27 | 50.66 | $52.33 | 184612 |
| 2022-07-26 | 50.63 | $51.22 | 312900 |
| 2022-07-25 | 50.67 | $51.96 | 179326 |
| 2022-07-22 | 50.67 | $51.44 | 264238 |
| 2022-07-21 | 50.63 | $51.57 | 357219 |
| 2022-07-20 | 50.60 | $51.07 | 273744 |
| 2022-07-19 | 50.62 | $51.37 | 279805 |
| 2022-07-18 | 50.64 | $50.01 | 233700 |
| 2022-07-15 | 50.75 | $49.59 | 244005 |
| 2022-07-14 | 50.94 | $48.90 | 277500 |
| 2022-07-13 | 51.11 | $49.80 | 259200 |
| 2022-07-12 | 51.27 | $49.84 | 202300 |
| 2022-07-11 | 51.53 | $49.90 | 221000 |
| 2022-07-08 | 51.84 | $50.75 | 159649 |
| 2022-07-07 | 52.18 | $50.56 | 206400 |
| 2022-07-06 | 52.56 | $49.63 | 367229 |
| 2022-07-05 | 52.97 | $49.81 | 292500 |
| 2022-07-01 | 53.36 | $51.07 | 394700 |
| 2022-06-30 | 53.73 | $50.96 | 358712 |
| 2022-06-29 | 54.05 | $51.38 | 505435 |
| 2022-06-28 | 54.37 | $51.80 | 322200 |
| 2022-06-27 | 54.67 | $51.93 | 1.0M |
| 2022-06-24 | 54.95 | $51.96 | 334821 |
| 2022-06-23 | 55.18 | $50.60 | 512242 |
| 2022-06-22 | 55.49 | $51.03 | 393000 |
| 2022-06-21 | 55.78 | $51.55 | 403610 |
| 2022-06-17 | 55.99 | $51.74 | 327400 |
| 2022-06-16 | 56.18 | $52.12 | 498200 |
| 2022-06-15 | 56.32 | $53.38 | 412645 |
| 2022-06-14 | 56.47 | $52.43 | 524400 |
| 2022-06-13 | 56.61 | $53.05 | 261527 |
| 2022-06-10 | 56.70 | $54.90 | 129100 |
| 2022-06-09 | 56.64 | $56.16 | 161328 |
| 2022-06-08 | 56.52 | $57.45 | 93848 |
| 2022-06-07 | 56.35 | $58.18 | 137700 |
| 2022-06-06 | 56.13 | $57.96 | 196741 |
| 2022-06-03 | 56.01 | $57.63 | 102604 |
| 2022-06-02 | 55.93 | $58.37 | 154400 |
| 2022-06-01 | 55.90 | $57.37 | 119900 |
| 2022-05-31 | 55.88 | $57.70 | 190900 |
| 2022-05-27 | 55.81 | $57.95 | 192203 |
| 2022-05-26 | 55.73 | $57.38 | 159900 |
| 2022-05-25 | 55.72 | $56.71 | 394200 |
| 2022-05-24 | 55.70 | $56.66 | 312342 |
| 2022-05-23 | 55.67 | $56.82 | 164600 |
| 2022-05-20 | 55.71 | $55.83 | 240900 |
| 2022-05-19 | 55.82 | $55.56 | 230200 |
| 2022-05-18 | 55.99 | $54.99 | 247144 |
| 2022-05-17 | 56.23 | $56.26 | 194900 |
| 2022-05-16 | 56.39 | $55.20 | 337909 |
| 2022-05-13 | 56.59 | $54.92 | 437300 |
| 2022-05-12 | 56.80 | $53.61 | 292200 |
| 2022-05-11 | 57.10 | $53.79 | 269000 |
| 2022-05-10 | 57.35 | $54.04 | 1.1M |
| 2022-05-09 | 57.60 | $53.84 | 370600 |
| 2022-05-06 | 57.89 | $55.57 | 257900 |
| 2022-05-05 | 58.09 | $56.02 | 333725 |
| 2022-05-04 | 58.26 | $57.84 | 136025 |
| 2022-05-03 | 58.38 | $56.89 | 222734 |
| 2022-05-02 | 58.59 | $56.29 | 265212 |
| 2022-04-29 | 58.82 | $56.39 | 158900 |
| 2022-04-28 | 59.02 | $57.12 | 275400 |
| 2022-04-27 | 59.22 | $56.35 | 278338 |
| 2022-04-26 | 59.48 | $56.09 | 200914 |
| 2022-04-25 | 59.70 | $57.62 | 140400 |
| 2022-04-22 | 59.85 | $58.00 | 124244 |
| 2022-04-21 | 59.98 | $59.03 | 214437 |
| 2022-04-20 | 60.04 | $59.82 | 184607 |
| 2022-04-19 | 60.09 | $59.38 | 131839 |
| 2022-04-18 | 60.14 | $59.09 | 120600 |
| 2022-04-14 | 60.21 | $59.30 | 95900 |
| 2022-04-13 | 60.24 | $59.47 | 77700 |
| 2022-04-12 | 60.24 | $58.83 | 92400 |
| 2022-04-11 | 60.18 | $59.05 | 220535 |
| 2022-04-08 | 60.09 | $59.66 | 56601 |
| 2022-04-07 | 59.95 | $59.62 | 86900 |
| 2022-04-06 | 59.83 | $59.45 | 56418 |
| 2022-04-05 | 59.74 | $60.15 | 121600 |
| 2022-04-04 | 59.52 | $61.08 | 66400 |
| 2022-04-01 | 59.23 | $60.86 | 97000 |
| 2022-03-31 | 59.04 | $60.34 | 60000 |
| 2022-03-30 | 58.94 | $61.30 | 67800 |
| 2022-03-29 | 58.86 | $61.53 | 70000 |
| 2022-03-28 | 58.72 | $60.37 | 71813 |
| 2022-03-25 | 58.70 | $60.75 | 119726 |
| 2022-03-24 | 58.70 | $60.51 | 99733 |
| 2022-03-23 | 58.63 | $60.15 | 96847 |
| 2022-03-22 | 58.64 | $60.91 | 112100 |
| 2022-03-21 | 58.62 | $60.40 | 64900 |
| 2022-03-18 | 58.67 | $60.49 | 150800 |
| 2022-03-17 | 58.74 | $59.86 | 180500 |
| 2022-03-16 | 58.88 | $59.49 | 236722 |
| 2022-03-15 | 59.02 | $57.56 | 260221 |
| 2022-03-14 | 59.22 | $57.23 | 149800 |
| 2022-03-11 | 59.45 | $56.91 | 168900 |
| 2022-03-10 | 59.74 | $57.25 | 123441 |
| 2022-03-09 | 60.04 | $57.70 | 375800 |
| 2022-03-08 | 60.28 | $55.70 | 486500 |
| 2022-03-07 | 60.60 | $55.30 | 560700 |
| 2022-03-04 | 60.93 | $56.98 | 184606 |
| 2022-03-03 | 61.18 | $58.47 | 134900 |
| 2022-03-02 | 61.39 | $59.55 | 442500 |
| 2022-03-01 | 61.52 | $58.80 | 249427 |
| 2022-02-28 | 61.66 | $60.00 | 136300 |
| 2022-02-25 | 61.68 | $60.79 | 233709 |
| 2022-02-24 | 61.66 | $59.08 | 299400 |
| 2022-02-23 | 61.73 | $60.26 | 112500 |
| 2022-02-22 | 61.76 | $60.62 | 147200 |
| 2022-02-18 | 61.79 | $61.44 | 85535 |
| 2022-02-17 | 61.80 | $61.78 | 126900 |
| 2022-02-16 | 61.85 | $62.61 | 94500 |
| 2022-02-15 | 61.87 | $62.39 | 97912 |
| 2022-02-14 | 61.91 | $61.47 | 90900 |
| 2022-02-11 | 62.04 | $61.88 | 54843 |
| 2022-02-10 | 62.16 | $62.66 | 94400 |
| 2022-02-09 | 62.25 | $63.40 | 53300 |
| 2022-02-08 | 62.27 | $62.39 | 61423 |
| 2022-02-07 | 62.30 | $62.08 | 54542 |
| 2022-02-04 | 62.39 | $61.93 | 123500 |
| 2022-02-03 | 62.46 | $61.94 | 98643 |
| 2022-02-02 | 62.54 | $62.70 | 101838 |
| 2022-02-01 | 62.61 | $62.16 | 89700 |
| 2022-01-31 | 62.69 | $61.55 | 104611 |
| 2022-01-28 | 62.78 | $60.48 | 133104 |
| 2022-01-27 | 62.92 | $60.32 | 138644 |
| 2022-01-26 | 63.08 | $60.63 | 275528 |
| 2022-01-25 | 63.22 | $60.82 | 303304 |
| 2022-01-24 | 63.35 | $61.07 | 388039 |
| 2022-01-21 | 63.44 | $61.80 | 148300 |
| 2022-01-20 | 63.47 | $62.66 | 334100 |
| 2022-01-19 | 63.43 | $63.06 | 217300 |
| 2022-01-18 | 63.32 | $63.21 | 88223 |
| 2022-01-14 | 63.22 | $64.02 | 209600 |
| 2022-01-13 | 63.13 | $64.27 | 155015 |
| 2022-01-12 | 63.05 | $64.55 | 292400 |
| 2022-01-11 | 62.93 | $63.75 | 323605 |
| 2022-01-10 | 62.86 | $63.06 | 290435 |
| 2022-01-07 | 62.86 | $63.72 | 77900 |
| 2022-01-06 | 62.83 | $63.35 | 122422 |
| 2022-01-05 | 62.84 | $63.60 | 78500 |
| 2022-01-04 | 62.83 | $64.10 | 83300 |
| 2022-01-03 | 62.73 | $63.76 | 89337 |
| 2021-12-31 | 62.62 | $63.39 | 83000 |
| 2021-12-30 | 62.54 | $63.35 | 83600 |
| 2021-12-29 | 62.43 | $63.52 | 90700 |
| 2021-12-28 | 62.33 | $63.41 | 229600 |
| 2021-12-27 | 62.26 | $63.37 | 152734 |
| 2021-12-23 | 62.18 | $62.87 | 367010 |
| 2021-12-22 | 62.21 | $62.47 | 198540 |
| 2021-12-21 | 62.28 | $61.77 | 393900 |
| 2021-12-20 | 62.39 | $60.93 | 175317 |
| 2021-12-17 | 62.56 | $61.20 | 102931 |
| 2021-12-16 | 62.74 | $62.06 | 82300 |
| 2021-12-15 | 62.87 | $62.85 | 294100 |
| 2021-12-14 | 62.97 | $62.04 | 90900 |
| 2021-12-13 | 63.13 | $62.38 | 129429 |
| 2021-12-10 | 63.28 | $63.13 | 91723 |
| 2021-12-09 | 63.37 | $62.97 | 51500 |
| 2021-12-08 | 63.46 | $63.55 | 90946 |
| 2021-12-07 | 63.56 | $63.48 | 54000 |
| 2021-12-06 | 63.67 | $62.12 | 52800 |
| 2021-12-03 | 63.84 | $61.60 | 65200 |
| 2021-12-02 | 64.03 | $61.79 | 126024 |
| 2021-12-01 | 64.22 | $61.09 | 49900 |
| 2021-11-30 | 64.42 | $61.48 | 96600 |
| 2021-11-29 | 64.61 | $62.10 | 89600 |
| 2021-11-26 | 64.74 | $61.81 | 31600 |
| 2021-11-24 | 64.90 | $63.47 | 59600 |
| 2021-11-23 | 64.95 | $63.83 | 64021 |
| 2021-11-22 | 65.00 | $63.92 | 59700 |
| 2021-11-19 | 65.04 | $64.23 | 67100 |
| 2021-11-18 | 65.07 | $64.80 | 38100 |
| 2021-11-17 | 65.05 | $64.73 | 122800 |
| 2021-11-16 | 65.05 | $64.97 | 56008 |
| 2021-11-15 | 65.03 | $65.18 | 42000 |
| 2021-11-12 | 64.98 | $65.31 | 27142 |
| 2021-11-11 | 64.93 | $64.93 | 29332 |
| 2021-11-10 | 64.88 | $64.74 | 51829 |
| 2021-11-09 | 64.80 | $65.54 | 55208 |
| 2021-11-08 | 64.66 | $65.74 | 40332 |
| 2021-11-05 | 64.50 | $65.53 | 50247 |
| 2021-11-04 | 64.35 | $65.49 | 38909 |
| 2021-11-03 | 64.21 | $65.54 | 77818 |
| 2021-11-02 | 64.04 | $65.03 | 64700 |
| 2021-11-01 | 63.92 | $65.27 | 38214 |
| 2021-10-29 | 63.76 | $64.66 | 26700 |
| 2021-10-28 | 63.66 | $65.10 | 37011 |
| 2021-10-27 | 63.53 | $64.50 | 36224 |
| 2021-10-26 | 63.44 | $64.83 | 34325 |
| 2021-10-25 | 63.34 | $64.75 | 18800 |
| 2021-10-22 | 63.31 | $64.76 | 38328 |
| 2021-10-21 | 63.29 | $64.39 | 52800 |
| 2021-10-20 | 63.31 | $64.74 | 41100 |
| 2021-10-19 | 63.27 | $64.57 | 35600 |
| 2021-10-18 | 63.21 | $64.15 | 37549 |
| 2021-10-15 | 63.16 | $64.36 | 30000 |
| 2021-10-14 | 63.16 | $63.85 | 44400 |
| 2021-10-13 | 63.23 | $63.21 | 69603 |
| 2021-10-12 | 63.33 | $62.65 | 24405 |
| 2021-10-11 | 63.46 | $62.53 | 33700 |
| 2021-10-08 | 63.60 | $62.70 | 50440 |
| 2021-10-07 | 63.71 | $62.66 | 39617 |
| 2021-10-06 | 63.83 | $62.17 | 77700 |
| 2021-10-05 | 63.97 | $62.56 | 95510 |
| 2021-10-04 | 64.12 | $62.15 | 46200 |
| 2021-10-01 | 64.29 | $62.63 | 32423 |
| 2021-09-30 | 64.43 | $62.49 | 60400 |
| 2021-09-29 | 64.56 | $62.70 | 62531 |
| 2021-09-28 | 64.65 | $62.80 | 67808 |
| 2021-09-27 | 64.73 | $64.22 | 50200 |
| 2021-09-24 | 64.75 | $64.23 | 54346 |
| 2021-09-23 | 64.72 | $64.73 | 46500 |
| 2021-09-22 | 64.70 | $63.95 | 49145 |
| 2021-09-21 | 64.71 | $63.54 | 49900 |
| 2021-09-20 | 64.72 | $63.06 | 65300 |
| 2021-09-17 | 64.72 | $64.35 | 36700 |
| 2021-09-16 | 64.66 | $65.22 | 33303 |
| 2021-09-15 | 64.58 | $65.32 | 25400 |
| 2021-09-14 | 64.51 | $65.12 | 44400 |
| 2021-09-13 | 64.49 | $65.42 | 31200 |
| 2021-09-10 | 64.47 | $64.86 | 52147 |
| 2021-09-09 | 64.47 | $64.99 | 38300 |
| 2021-09-08 | 64.45 | $65.03 | 47402 |
| 2021-09-07 | 64.41 | $65.49 | 60609 |
| 2021-09-03 | 64.34 | $65.70 | 25939 |
| 2021-09-02 | 64.26 | $65.37 | 67100 |
| 2021-09-01 | 64.21 | $65.01 | 35011 |
| 2021-08-31 | 64.17 | $64.49 | 60617 |
| 2021-08-30 | 64.16 | $64.57 | 108925 |
| 2021-08-27 | 64.13 | $64.46 | 49500 |
| 2021-08-26 | 64.09 | $63.80 | 128710 |
| 2021-08-25 | 64.10 | $64.18 | 51600 |
| 2021-08-24 | 64.06 | $64.13 | 48400 |
| 2021-08-23 | 64.01 | $63.80 | 29600 |
| 2021-08-20 | 63.99 | $63.15 | 52500 |
| 2021-08-19 | 63.99 | $63.01 | 28500 |
| 2021-08-18 | 63.98 | $63.73 | 36800 |
| 2021-08-17 | 63.93 | $63.95 | 73900 |
| 2021-08-16 | 63.82 | $64.66 | 57931 |
| 2021-08-13 | 63.64 | $65.05 | 44200 |
| 2021-08-12 | 63.51 | $64.73 | 33500 |
| 2021-08-11 | 63.42 | $64.69 | 28300 |
| 2021-08-10 | 63.36 | $64.26 | 26400 |
| 2021-08-09 | 63.32 | $64.03 | 35100 |
| 2021-08-06 | 63.30 | $64.16 | 21207 |
| 2021-08-05 | 63.27 | $64.39 | 31400 |
| 2021-08-04 | 63.17 | $64.11 | 28737 |
| 2021-08-03 | 63.12 | $64.34 | 34000 |
| 2021-08-02 | 63.06 | $63.89 | 19500 |
| 2021-07-30 | 63.04 | $63.67 | 65000 |
| 2021-07-29 | 63.02 | $63.98 | 18741 |
| 2021-07-28 | 62.97 | $63.49 | 33547 |
| 2021-07-27 | 62.97 | $63.11 | 40137 |
| 2021-07-26 | 62.99 | $63.40 | 24400 |
| 2021-07-23 | 63.02 | $63.18 | 29100 |
| 2021-07-22 | 63.04 | $62.76 | 57739 |
| 2021-07-21 | 63.07 | $62.75 | 66900 |
| 2021-07-20 | 63.10 | $61.67 | 35200 |
| 2021-07-19 | 63.22 | $61.06 | 66140 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
89.71
2026-07-17
Close Price
$89.33
Vol: 901880
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
47.03
Average
64.79
Maximum
90.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 89.71 | $89.33 | 901880 |
| 2026-07-16 | 89.75 | $89.81 | 829000 |
| 2026-07-15 | 89.75 | $90.61 | 756400 |
| 2026-07-14 | 89.66 | $90.05 | 1.0M |
| 2026-07-13 | 89.62 | $89.27 | 1.0M |
| 2026-07-10 | 89.65 | $90.04 | 1.4M |
| 2026-07-09 | 89.61 | $89.40 | 793629 |
| 2026-07-08 | 89.64 | $89.10 | 910715 |
| 2026-07-07 | 89.69 | $89.74 | 779109 |
| 2026-07-06 | 89.69 | $90.87 | 1.2M |
| 2026-07-02 | 89.56 | $89.92 | 1.4M |
| 2026-07-01 | 89.52 | $88.99 | 1.4M |
| 2026-06-30 | 89.58 | $89.20 | 1.1M |
| 2026-06-29 | 89.62 | $89.01 | 885400 |
| 2026-06-26 | 89.68 | $88.61 | 944701 |
| 2026-06-25 | 89.80 | $89.14 | 863900 |
| 2026-06-24 | 89.87 | $88.48 | 1.0M |
| 2026-06-23 | 90.01 | $88.82 | 1.4M |
| 2026-06-22 | 90.14 | $90.65 | 1.0M |
| 2026-06-18 | 90.08 | $90.25 | 742000 |
| 2026-06-17 | 90.07 | $90.08 | 957824 |
| 2026-06-16 | 90.07 | $90.83 | 752600 |
| 2026-06-15 | 89.99 | $90.58 | 1.1M |
| 2026-06-12 | 89.92 | $89.98 | 1.2M |
| 2026-06-11 | 89.92 | $89.45 | 1.6M |
| 2026-06-10 | 89.97 | $86.94 | 1.5M |
| 2026-06-09 | 90.28 | $88.17 | 1.8M |
| 2026-06-08 | 90.51 | $89.39 | 998540 |
| 2026-06-05 | 90.62 | $89.07 | 1.1M |
| 2026-06-04 | 90.79 | $91.48 | 739300 |
| 2026-06-03 | 90.72 | $90.90 | 875364 |
| 2026-06-02 | 90.70 | $91.70 | 1.1M |
| 2026-06-01 | 90.59 | $91.05 | 911612 |
| 2026-05-29 | 90.54 | $91.65 | 943344 |
| 2026-05-28 | 90.43 | $91.38 | 1.2M |
| 2026-05-27 | 90.33 | $91.52 | 895628 |
| 2026-05-26 | 90.20 | $91.98 | 712228 |
| 2026-05-22 | 90.01 | $90.79 | 919055 |
| 2026-05-21 | 89.93 | $90.89 | 1.1M |
| 2026-05-20 | 89.83 | $90.53 | 1.4M |
| 2026-05-19 | 89.76 | $89.17 | 1.1M |
| 2026-05-18 | 89.82 | $90.08 | 1.3M |
| 2026-05-15 | 89.79 | $89.40 | 1.1M |
| 2026-05-14 | 89.83 | $91.10 | 1.2M |
| 2026-05-13 | 89.70 | $91.37 | 912600 |
| 2026-05-12 | 89.52 | $90.86 | 1.7M |
| 2026-05-11 | 89.38 | $91.27 | 2.1M |
| 2026-05-08 | 89.18 | $91.13 | 1.2M |
| 2026-05-07 | 88.98 | $90.17 | 1.4M |
| 2026-05-06 | 88.85 | $91.32 | 848604 |
| 2026-05-05 | 88.59 | $89.23 | 973237 |
| 2026-05-04 | 88.52 | $88.19 | 940604 |
| 2026-05-01 | 88.56 | $89.32 | 955808 |
| 2026-04-30 | 88.48 | $89.66 | 976400 |
| 2026-04-29 | 88.35 | $87.52 | 853100 |
| 2026-04-28 | 88.44 | $88.41 | 852303 |
| 2026-04-27 | 88.44 | $88.71 | 893400 |
| 2026-04-24 | 88.42 | $88.86 | 981300 |
| 2026-04-23 | 88.37 | $88.61 | 1.1M |
| 2026-04-22 | 88.34 | $89.22 | 981800 |
| 2026-04-21 | 88.25 | $88.85 | 982477 |
| 2026-04-20 | 88.19 | $90.68 | 744836 |
| 2026-04-17 | 87.93 | $91.08 | 773910 |
| 2026-04-16 | 87.60 | $90.15 | 1.1M |
| 2026-04-15 | 87.33 | $90.28 | 1.1M |
| 2026-04-14 | 87.02 | $90.72 | 853000 |
| 2026-04-13 | 86.63 | $89.97 | 874600 |
| 2026-04-10 | 86.27 | $89.45 | 675416 |
| 2026-04-09 | 85.94 | $89.15 | 1.1M |
| 2026-04-08 | 85.60 | $89.29 | 1.0M |
| 2026-04-07 | 85.21 | $86.14 | 935227 |
| 2026-04-06 | 85.11 | $86.22 | 1.2M |
| 2026-04-02 | 85.00 | $85.70 | 1.5M |
| 2026-04-01 | 84.92 | $86.15 | 1.4M |
| 2026-03-31 | 84.80 | $84.84 | 2.2M |
| 2026-03-30 | 84.79 | $82.23 | 997939 |
| 2026-03-27 | 85.06 | $82.12 | 1.3M |
| 2026-03-26 | 85.37 | $82.74 | 1.1M |
| 2026-03-25 | 85.65 | $84.51 | 1.2M |
| 2026-03-24 | 85.77 | $83.14 | 1.7M |
| 2026-03-23 | 86.04 | $83.39 | 1.9M |
| 2026-03-20 | 86.32 | $81.59 | 1.9M |
| 2026-03-19 | 86.82 | $84.00 | 1.8M |
| 2026-03-18 | 87.12 | $84.29 | 1.1M |
| 2026-03-17 | 87.41 | $85.63 | 761100 |
| 2026-03-16 | 87.60 | $85.32 | 1.2M |
| 2026-03-13 | 87.84 | $83.96 | 1.3M |
| 2026-03-12 | 88.25 | $85.12 | 1.1M |
| 2026-03-11 | 88.58 | $86.48 | 1.0M |
| 2026-03-10 | 88.80 | $86.71 | 1.9M |
| 2026-03-09 | 89.02 | $86.41 | 1.7M |
| 2026-03-06 | 89.30 | $86.13 | 831360 |
| 2026-03-05 | 89.63 | $86.91 | 1.5M |
| 2026-03-04 | 89.92 | $88.71 | 1.7M |
| 2026-03-03 | 90.04 | $87.91 | 1.9M |
| 2026-03-02 | 90.27 | $90.73 | 1.4M |
| 2026-02-27 | 90.22 | $92.20 | 1.1M |
| 2026-02-26 | 90.01 | $92.22 | 814943 |
| 2026-02-25 | 89.78 | $92.28 | 748340 |
| 2026-02-24 | 89.51 | $91.47 | 624200 |
| 2026-02-23 | 89.31 | $91.29 | 974300 |
| 2026-02-20 | 89.10 | $91.48 | 3.0M |
| 2026-02-19 | 88.85 | $90.77 | 1.3M |
| 2026-02-18 | 88.65 | $90.81 | 1.5M |
| 2026-02-17 | 88.42 | $90.63 | 1.4M |
| 2026-02-13 | 88.19 | $90.60 | 1.4M |
| 2026-02-12 | 87.93 | $90.28 | 1.0M |
| 2026-02-11 | 87.68 | $91.26 | 1.3M |
| 2026-02-10 | 87.31 | $90.69 | 1.4M |
| 2026-02-09 | 86.95 | $90.43 | 994900 |
| 2026-02-06 | 86.59 | $88.88 | 1.2M |
| 2026-02-05 | 86.34 | $86.85 | 1.3M |
| 2026-02-04 | 86.29 | $88.34 | 1.3M |
| 2026-02-03 | 86.07 | $87.89 | 1.9M |
| 2026-02-02 | 85.88 | $87.23 | 1.4M |
| 2026-01-30 | 85.74 | $86.89 | 1.9M |
| 2026-01-29 | 85.62 | $88.33 | 1.5M |
| 2026-01-28 | 85.34 | $87.84 | 948404 |
| 2026-01-27 | 85.07 | $88.51 | 1.1M |
| 2026-01-26 | 84.71 | $87.06 | 1.7M |
| 2026-01-23 | 84.46 | $86.64 | 1.4M |
| 2026-01-22 | 84.23 | $86.08 | 1.6M |
| 2026-01-21 | 84.04 | $85.60 | 2.0M |
| 2026-01-20 | 83.88 | $84.67 | 1.1M |
| 2026-01-16 | 83.79 | $85.55 | 1.5M |
| 2026-01-15 | 83.61 | $85.31 | 954300 |
| 2026-01-14 | 83.43 | $85.33 | 1.2M |
| 2026-01-13 | 83.23 | $84.83 | 1.1M |
| 2026-01-12 | 83.06 | $85.26 | 774300 |
| 2026-01-09 | 82.83 | $84.64 | 1.1M |
| 2026-01-08 | 82.64 | $84.05 | 757700 |
| 2026-01-07 | 82.49 | $83.94 | 617612 |
| 2026-01-06 | 82.33 | $84.19 | 935547 |
| 2026-01-05 | 82.14 | $84.05 | 1.0M |
| 2026-01-02 | 81.94 | $83.17 | 813414 |
| 2025-12-31 | 81.81 | $82.32 | 686600 |
| 2025-12-30 | 81.75 | $82.74 | 1.2M |
| 2025-12-29 | 81.65 | $82.58 | 559414 |
| 2025-12-26 | 81.55 | $82.81 | 635129 |
| 2025-12-24 | 81.42 | $82.74 | 498800 |
| 2025-12-23 | 81.28 | $82.69 | 980617 |
| 2025-12-22 | 81.13 | $82.22 | 886400 |
| 2025-12-19 | 81.02 | $81.69 | 787700 |
| 2025-12-18 | 80.95 | $81.15 | 1.0M |
| 2025-12-17 | 80.93 | $80.70 | 868103 |
| 2025-12-16 | 80.95 | $81.17 | 686157 |
| 2025-12-15 | 80.93 | $82.52 | 759842 |
| 2025-12-12 | 80.76 | $82.13 | 1.4M |
| 2025-12-11 | 80.62 | $82.54 | 993523 |
| 2025-12-10 | 80.41 | $81.96 | 883445 |
| 2025-12-09 | 80.25 | $81.16 | 763226 |
| 2025-12-08 | 80.15 | $81.22 | 527200 |
| 2025-12-05 | 80.04 | $81.35 | 641300 |
| 2025-12-04 | 79.90 | $81.30 | 522318 |
| 2025-12-03 | 79.76 | $81.10 | 853600 |
| 2025-12-02 | 79.62 | $80.63 | 1.0M |
| 2025-12-01 | 79.51 | $80.52 | 867623 |
| 2025-11-28 | 79.40 | $80.95 | 229900 |
| 2025-11-26 | 79.24 | $80.42 | 708400 |
| 2025-11-25 | 79.12 | $79.51 | 651600 |
| 2025-11-24 | 79.07 | $78.51 | 1.1M |
| 2025-11-21 | 79.13 | $78.23 | 878208 |
| 2025-11-20 | 79.23 | $77.22 | 993932 |
| 2025-11-19 | 79.44 | $78.27 | 690903 |
| 2025-11-18 | 79.56 | $78.45 | 770640 |
| 2025-11-17 | 79.68 | $79.29 | 660700 |
| 2025-11-14 | 79.72 | $80.25 | 1.0M |
| 2025-11-13 | 79.67 | $80.36 | 861026 |
| 2025-11-12 | 79.59 | $81.20 | 890100 |
| 2025-11-11 | 79.42 | $80.54 | 563613 |
| 2025-11-10 | 79.31 | $80.14 | 744520 |
| 2025-11-07 | 79.22 | $79.18 | 762120 |
| 2025-11-06 | 79.22 | $78.87 | 693400 |
| 2025-11-05 | 79.26 | $78.99 | 1.0M |
| 2025-11-04 | 79.29 | $78.49 | 707432 |
| 2025-11-03 | 79.37 | $79.43 | 563600 |
| 2025-10-31 | 79.37 | $79.39 | 629600 |
| 2025-10-30 | 79.36 | $79.64 | 703242 |
| 2025-10-29 | 79.33 | $79.84 | 891843 |
| 2025-10-28 | 79.28 | $80.27 | 690523 |
| 2025-10-27 | 79.18 | $80.30 | 870935 |
| 2025-10-24 | 79.06 | $79.86 | 649500 |
| 2025-10-23 | 78.97 | $79.65 | 598205 |
| 2025-10-22 | 78.90 | $79.07 | 716831 |
| 2025-10-21 | 78.88 | $78.96 | 1.1M |
| 2025-10-20 | 78.88 | $79.67 | 511600 |
| 2025-10-17 | 78.79 | $79.07 | 810822 |
| 2025-10-16 | 78.76 | $79.24 | 609300 |
| 2025-10-15 | 78.71 | $79.07 | 845000 |
| 2025-10-14 | 78.68 | $78.62 | 571518 |
| 2025-10-13 | 78.68 | $78.36 | 422400 |
| 2025-10-10 | 78.72 | $77.65 | 2.3M |
| 2025-10-09 | 78.83 | $79.07 | 562447 |
| 2025-10-08 | 78.80 | $79.75 | 508600 |
| 2025-10-07 | 78.70 | $79.41 | 412300 |
| 2025-10-06 | 78.63 | $80.05 | 575700 |
| 2025-10-03 | 78.48 | $79.98 | 746300 |
| 2025-10-02 | 78.32 | $79.33 | 816036 |
| 2025-10-01 | 78.21 | $79.27 | 1.1M |
| 2025-09-30 | 78.10 | $78.90 | 1.0M |
| 2025-09-29 | 78.02 | $78.64 | 517600 |
| 2025-09-26 | 77.95 | $78.31 | 428902 |
| 2025-09-25 | 77.92 | $77.67 | 747746 |
| 2025-09-24 | 77.94 | $78.19 | 491915 |
| 2025-09-23 | 77.92 | $78.65 | 649400 |
| 2025-09-22 | 77.84 | $78.74 | 298818 |
| 2025-09-19 | 77.74 | $78.37 | 615000 |
| 2025-09-18 | 77.68 | $78.58 | 921547 |
| 2025-09-17 | 77.58 | $78.42 | 929323 |
| 2025-09-16 | 77.49 | $78.84 | 1.1M |
| 2025-09-15 | 77.35 | $79.04 | 5.2M |
| 2025-09-12 | 77.17 | $78.41 | 959125 |
| 2025-09-11 | 77.04 | $78.73 | 884000 |
| 2025-09-10 | 76.87 | $77.86 | 817134 |
| 2025-09-09 | 76.76 | $77.78 | 1.5M |
| 2025-09-08 | 76.66 | $78.05 | 590600 |
| 2025-09-05 | 76.51 | $77.26 | 493014 |
| 2025-09-04 | 76.43 | $76.84 | 524527 |
| 2025-09-03 | 76.39 | $76.32 | 466900 |
| 2025-09-02 | 76.39 | $76.21 | 661003 |
| 2025-08-29 | 76.41 | $76.85 | 433117 |
| 2025-08-28 | 76.37 | $77.21 | 403600 |
| 2025-08-27 | 76.28 | $76.92 | 458900 |
| 2025-08-26 | 76.21 | $77.09 | 752821 |
| 2025-08-25 | 76.12 | $77.08 | 505900 |
| 2025-08-22 | 76.02 | $78.02 | 591800 |
| 2025-08-21 | 75.80 | $76.77 | 689500 |
| 2025-08-20 | 75.70 | $77.01 | 491923 |
| 2025-08-19 | 75.56 | $76.85 | 582946 |
| 2025-08-18 | 75.43 | $76.88 | 321943 |
| 2025-08-15 | 75.28 | $77.00 | 393291 |
| 2025-08-14 | 75.10 | $76.63 | 374717 |
| 2025-08-13 | 74.93 | $76.77 | 503349 |
| 2025-08-12 | 74.74 | $76.41 | 489300 |
| 2025-08-11 | 74.56 | $75.54 | 457828 |
| 2025-08-08 | 74.46 | $75.82 | 531300 |
| 2025-08-07 | 74.32 | $75.47 | 1.1M |
| 2025-08-06 | 74.20 | $74.93 | 840900 |
| 2025-08-05 | 74.12 | $74.37 | 622600 |
| 2025-08-04 | 74.09 | $74.19 | 506000 |
| 2025-08-01 | 74.08 | $73.24 | 915732 |
| 2025-07-31 | 74.17 | $73.33 | 647236 |
| 2025-07-30 | 74.26 | $73.83 | 914643 |
| 2025-07-29 | 74.31 | $74.38 | 893400 |
| 2025-07-28 | 74.30 | $74.37 | 640200 |
| 2025-07-25 | 74.29 | $75.52 | 1.3M |
| 2025-07-24 | 74.16 | $75.55 | 941823 |
| 2025-07-23 | 74.02 | $76.20 | 1.7M |
| 2025-07-22 | 73.79 | $74.65 | 820247 |
| 2025-07-21 | 73.70 | $74.14 | 909400 |
| 2025-07-18 | 73.65 | $73.64 | 616800 |
| 2025-07-17 | 73.65 | $73.73 | 823403 |
| 2025-07-16 | 73.64 | $73.57 | 710500 |
| 2025-07-15 | 73.65 | $73.24 | 376600 |
| 2025-07-14 | 73.69 | $74.05 | 331919 |
| 2025-07-11 | 73.66 | $73.97 | 512900 |
| 2025-07-10 | 73.62 | $74.56 | 357301 |
| 2025-07-09 | 73.53 | $74.56 | 1.4M |
| 2025-07-08 | 73.42 | $73.95 | 537305 |
| 2025-07-07 | 73.36 | $73.50 | 403055 |
| 2025-07-03 | 73.35 | $74.21 | 242200 |
| 2025-07-02 | 73.25 | $74.17 | 539901 |
| 2025-07-01 | 73.16 | $73.94 | 533449 |
| 2025-06-30 | 73.08 | $74.01 | 641500 |
| 2025-06-27 | 72.98 | $73.76 | 492106 |
| 2025-06-26 | 72.89 | $73.35 | 471800 |
| 2025-06-25 | 72.85 | $72.32 | 428811 |
| 2025-06-24 | 72.90 | $72.64 | 410714 |
| 2025-06-23 | 72.93 | $73.08 | 445007 |
| 2025-06-20 | 72.91 | $72.65 | 508100 |
| 2025-06-18 | 72.94 | $73.18 | 427527 |
| 2025-06-17 | 72.92 | $73.14 | 501199 |
| 2025-06-16 | 72.89 | $73.94 | 484400 |
| 2025-06-13 | 72.78 | $73.67 | 285100 |
| 2025-06-12 | 72.69 | $74.36 | 313515 |
| 2025-06-11 | 72.51 | $73.76 | 620600 |
| 2025-06-10 | 72.38 | $73.68 | 319144 |
| 2025-06-09 | 72.25 | $73.69 | 474000 |
| 2025-06-06 | 72.09 | $73.68 | 216732 |
| 2025-06-05 | 71.93 | $73.53 | 599800 |
| 2025-06-04 | 71.76 | $73.56 | 343700 |
| 2025-06-03 | 71.57 | $73.28 | 529800 |
| 2025-06-02 | 71.39 | $73.82 | 346000 |
| 2025-05-30 | 71.13 | $72.87 | 305100 |
| 2025-05-29 | 70.95 | $72.71 | 285500 |
| 2025-05-28 | 70.76 | $72.47 | 754200 |
| 2025-05-27 | 70.58 | $73.12 | 337500 |
| 2025-05-23 | 70.32 | $72.13 | 467200 |
| 2025-05-22 | 70.13 | $71.87 | 295443 |
| 2025-05-21 | 69.94 | $71.92 | 655924 |
| 2025-05-20 | 69.74 | $72.25 | 333003 |
| 2025-05-19 | 69.47 | $71.81 | 1.1M |
| 2025-05-16 | 69.22 | $71.21 | 306526 |
| 2025-05-15 | 69.02 | $71.00 | 253732 |
| 2025-05-14 | 68.81 | $70.30 | 350500 |
| 2025-05-13 | 68.65 | $70.53 | 878945 |
| 2025-05-12 | 68.45 | $70.31 | 269742 |
| 2025-05-09 | 68.26 | $70.15 | 267700 |
| 2025-05-08 | 68.06 | $69.67 | 420806 |
| 2025-05-07 | 67.89 | $69.84 | 403235 |
| 2025-05-06 | 67.68 | $70.06 | 586814 |
| 2025-05-05 | 67.43 | $69.87 | 376826 |
| 2025-05-02 | 67.17 | $69.79 | 420900 |
| 2025-05-01 | 66.90 | $68.62 | 396201 |
| 2025-04-30 | 66.72 | $68.95 | 360600 |
| 2025-04-29 | 66.48 | $69.02 | 285049 |
| 2025-04-28 | 66.21 | $68.84 | 778800 |
| 2025-04-25 | 65.94 | $68.30 | 357500 |
| 2025-04-24 | 65.69 | $68.12 | 285000 |
| 2025-04-23 | 65.43 | $67.14 | 604200 |
| 2025-04-22 | 65.25 | $67.20 | 323989 |
| 2025-04-21 | 65.05 | $66.05 | 394500 |
| 2025-04-17 | 64.94 | $66.27 | 580100 |
| 2025-04-16 | 64.80 | $65.55 | 605318 |
| 2025-04-15 | 64.73 | $65.62 | 305777 |
| 2025-04-14 | 64.63 | $65.10 | 317900 |
| 2025-04-11 | 64.58 | $64.23 | 330407 |
| 2025-04-10 | 64.62 | $62.58 | 643900 |
| 2025-04-09 | 64.83 | $63.49 | 631000 |
| 2025-04-08 | 64.98 | $59.32 | 1.3M |
| 2025-04-07 | 65.57 | $59.34 | 1.6M |
| 2025-04-04 | 66.23 | $60.81 | 903208 |
| 2025-04-03 | 66.80 | $65.21 | 1.3M |
| 2025-04-02 | 66.96 | $66.57 | 295900 |
| 2025-04-01 | 67.01 | $66.38 | 617248 |
| 2025-03-31 | 67.07 | $66.27 | 943200 |
| 2025-03-28 | 67.16 | $66.90 | 640700 |
| 2025-03-27 | 67.18 | $67.43 | 274116 |
| 2025-03-26 | 67.16 | $67.32 | 903300 |
| 2025-03-25 | 67.14 | $68.16 | 321400 |
| 2025-03-24 | 67.03 | $67.74 | 263146 |
| 2025-03-21 | 66.96 | $67.58 | 285000 |
| 2025-03-20 | 66.89 | $68.04 | 259700 |
| 2025-03-19 | 66.77 | $68.55 | 338500 |
| 2025-03-18 | 66.58 | $68.36 | 415200 |
| 2025-03-17 | 66.40 | $68.25 | 533900 |
| 2025-03-14 | 66.20 | $67.46 | 325331 |
| 2025-03-13 | 66.07 | $66.23 | 653400 |
| 2025-03-12 | 66.05 | $66.69 | 284600 |
| 2025-03-11 | 65.99 | $66.21 | 775500 |
| 2025-03-10 | 65.96 | $66.44 | 285900 |
| 2025-03-07 | 65.91 | $67.91 | 247800 |
| 2025-03-06 | 65.70 | $67.16 | 440000 |
| 2025-03-05 | 65.55 | $67.55 | 352700 |
| 2025-03-04 | 65.34 | $65.91 | 276700 |
| 2025-03-03 | 65.28 | $66.14 | 445800 |
| 2025-02-28 | 65.19 | $65.60 | 252700 |
| 2025-02-27 | 65.15 | $65.54 | 803207 |
| 2025-02-26 | 65.10 | $66.21 | 415815 |
| 2025-02-25 | 64.99 | $66.15 | 191900 |
| 2025-02-24 | 64.87 | $65.63 | 285944 |
| 2025-02-21 | 64.78 | $65.61 | 287320 |
| 2025-02-20 | 64.70 | $66.08 | 313233 |
| 2025-02-19 | 64.55 | $65.78 | 313500 |
| 2025-02-18 | 64.42 | $66.36 | 351000 |
| 2025-02-14 | 64.22 | $65.90 | 373500 |
| 2025-02-13 | 64.04 | $65.80 | 279500 |
| 2025-02-12 | 63.86 | $65.13 | 358744 |
| 2025-02-11 | 63.72 | $65.00 | 211023 |
| 2025-02-10 | 63.59 | $64.71 | 258300 |
| 2025-02-07 | 63.47 | $64.35 | 294100 |
| 2025-02-06 | 63.38 | $64.82 | 335134 |
| 2025-02-05 | 63.23 | $64.49 | 453700 |
| 2025-02-04 | 63.09 | $63.97 | 335200 |
| 2025-02-03 | 63.00 | $63.12 | 390846 |
| 2025-01-31 | 62.99 | $63.86 | 382600 |
| 2025-01-30 | 62.90 | $64.44 | 404400 |
| 2025-01-29 | 62.73 | $63.76 | 297500 |
| 2025-01-28 | 62.63 | $63.74 | 355500 |
| 2025-01-27 | 62.51 | $63.84 | 374300 |
| 2025-01-24 | 62.37 | $63.82 | 397600 |
| 2025-01-23 | 62.22 | $63.60 | 360633 |
| 2025-01-22 | 62.07 | $63.08 | 254300 |
| 2025-01-21 | 61.96 | $63.36 | 345937 |
| 2025-01-17 | 61.82 | $62.15 | 1.0M |
| 2025-01-16 | 61.78 | $61.86 | 361444 |
| 2025-01-15 | 61.77 | $61.68 | 483749 |
| 2025-01-14 | 61.78 | $60.97 | 421200 |
| 2025-01-13 | 61.87 | $60.63 | 366700 |
| 2025-01-10 | 62.00 | $60.82 | 361120 |
| 2025-01-08 | 62.12 | $61.71 | 361000 |
| 2025-01-07 | 62.17 | $61.94 | 436023 |
| 2025-01-06 | 62.19 | $62.09 | 446100 |
| 2025-01-03 | 62.20 | $61.55 | 401000 |
| 2025-01-02 | 62.27 | $61.27 | 320900 |
| 2024-12-31 | 62.37 | $61.37 | 819310 |
| 2024-12-30 | 62.48 | $61.31 | 610806 |
| 2024-12-27 | 62.60 | $61.62 | 300544 |
| 2024-12-26 | 62.71 | $61.66 | 458532 |
| 2024-12-24 | 62.82 | $61.46 | 288411 |
| 2024-12-23 | 62.96 | $61.20 | 567600 |
| 2024-12-20 | 63.15 | $60.90 | 662126 |
| 2024-12-19 | 63.38 | $60.91 | 577812 |
| 2024-12-18 | 63.64 | $60.92 | 905700 |
| 2024-12-17 | 63.93 | $62.47 | 340517 |
| 2024-12-16 | 64.08 | $63.60 | 320045 |
| 2024-12-13 | 64.13 | $63.91 | 210100 |
| 2024-12-12 | 64.16 | $64.02 | 242500 |
| 2024-12-11 | 64.17 | $64.70 | 548207 |
| 2024-12-10 | 64.11 | $64.31 | 181300 |
| 2024-12-09 | 64.09 | $64.84 | 185120 |
| 2024-12-06 | 64.02 | $64.81 | 235700 |
| 2024-12-05 | 63.93 | $65.01 | 237500 |
| 2024-12-04 | 63.82 | $64.57 | 232100 |
| 2024-12-03 | 63.74 | $64.56 | 274500 |
| 2024-12-02 | 63.65 | $64.16 | 160700 |
| 2024-11-29 | 63.60 | $64.15 | 74347 |
| 2024-11-27 | 63.54 | $63.37 | 208219 |
| 2024-11-26 | 63.56 | $63.00 | 250900 |
| 2024-11-25 | 63.62 | $63.38 | 308300 |
| 2024-11-22 | 63.64 | $63.21 | 218837 |
| 2024-11-21 | 63.69 | $63.00 | 392600 |
| 2024-11-20 | 63.76 | $62.91 | 395336 |
| 2024-11-19 | 63.85 | $63.10 | 332800 |
| 2024-11-18 | 63.93 | $63.06 | 210500 |
| 2024-11-15 | 64.02 | $62.68 | 321400 |
| 2024-11-14 | 64.16 | $62.75 | 929100 |
| 2024-11-13 | 64.31 | $62.71 | 219725 |
| 2024-11-12 | 64.48 | $63.05 | 280729 |
| 2024-11-11 | 64.63 | $64.15 | 173548 |
| 2024-11-08 | 64.68 | $64.15 | 245115 |
| 2024-11-07 | 64.74 | $65.05 | 228231 |
| 2024-11-06 | 64.70 | $63.97 | 211900 |
| 2024-11-05 | 64.78 | $64.71 | 180300 |
| 2024-11-04 | 64.79 | $63.97 | 205300 |
| 2024-11-01 | 64.88 | $63.87 | 199825 |
| 2024-10-31 | 64.98 | $63.76 | 192700 |
| 2024-10-30 | 65.11 | $64.18 | 154436 |
| 2024-10-29 | 65.21 | $64.43 | 216700 |
| 2024-10-28 | 65.29 | $64.68 | 130303 |
| 2024-10-25 | 65.35 | $64.25 | 178128 |
| 2024-10-24 | 65.47 | $64.52 | 242400 |
| 2024-10-23 | 65.57 | $64.19 | 143300 |
| 2024-10-22 | 65.72 | $64.92 | 262000 |
| 2024-10-21 | 65.80 | $65.20 | 196530 |
| 2024-10-18 | 65.86 | $65.92 | 158240 |
| 2024-10-17 | 65.86 | $65.50 | 758800 |
| 2024-10-16 | 65.89 | $65.61 | 314300 |
| 2024-10-15 | 65.92 | $65.36 | 626930 |
| 2024-10-14 | 65.98 | $66.16 | 658226 |
| 2024-10-11 | 65.97 | $66.07 | 378514 |
| 2024-10-10 | 65.95 | $65.71 | 205325 |
| 2024-10-09 | 65.98 | $65.75 | 183827 |
| 2024-10-08 | 66.00 | $65.80 | 133921 |
| 2024-10-07 | 66.03 | $65.93 | 187200 |
| 2024-10-04 | 66.04 | $66.32 | 135000 |
| 2024-10-03 | 66.01 | $65.80 | 172106 |
| 2024-10-02 | 66.03 | $66.42 | 282706 |
| 2024-10-01 | 65.99 | $66.64 | 181220 |
| 2024-09-30 | 65.92 | $67.03 | 314624 |
| 2024-09-27 | 65.80 | $67.24 | 297600 |
| 2024-09-26 | 65.65 | $67.66 | 181300 |
| 2024-09-25 | 65.44 | $66.26 | 261112 |
| 2024-09-24 | 65.35 | $66.69 | 182100 |
| 2024-09-23 | 65.21 | $66.29 | 141800 |
| 2024-09-20 | 65.10 | $65.96 | 297515 |
| 2024-09-19 | 65.01 | $66.68 | 259800 |
| 2024-09-18 | 64.83 | $65.38 | 185447 |
| 2024-09-17 | 64.77 | $65.46 | 149924 |
| 2024-09-16 | 64.70 | $65.76 | 168022 |
| 2024-09-13 | 64.59 | $65.26 | 189625 |
| 2024-09-12 | 64.52 | $64.99 | 188500 |
| 2024-09-11 | 64.47 | $64.29 | 207221 |
| 2024-09-10 | 64.49 | $63.97 | 153800 |
| 2024-09-09 | 64.54 | $64.26 | 140300 |
| 2024-09-06 | 64.57 | $63.68 | 307440 |
| 2024-09-05 | 64.66 | $64.83 | 132070 |
| 2024-09-04 | 64.65 | $64.75 | 179814 |
| 2024-09-03 | 64.63 | $64.97 | 239312 |
| 2024-08-30 | 64.60 | $66.16 | 257800 |
| 2024-08-29 | 64.43 | $65.92 | 141500 |
| 2024-08-28 | 64.28 | $65.70 | 159728 |
| 2024-08-27 | 64.13 | $66.15 | 179000 |
| 2024-08-26 | 63.92 | $65.85 | 161516 |
| 2024-08-23 | 63.71 | $66.11 | 137900 |
| 2024-08-22 | 63.46 | $64.83 | 152328 |
| 2024-08-21 | 63.32 | $65.25 | 138400 |
| 2024-08-20 | 63.11 | $64.68 | 168800 |
| 2024-08-19 | 62.95 | $64.86 | 155800 |
| 2024-08-16 | 62.75 | $64.15 | 151005 |
| 2024-08-15 | 62.60 | $63.78 | 124611 |
| 2024-08-14 | 62.47 | $63.06 | 161400 |
| 2024-08-13 | 62.41 | $62.81 | 211406 |
| 2024-08-12 | 62.37 | $61.79 | 229200 |
| 2024-08-09 | 62.43 | $61.72 | 169248 |
| 2024-08-08 | 62.50 | $61.49 | 205513 |
| 2024-08-07 | 62.61 | $60.41 | 296800 |
| 2024-08-06 | 62.84 | $60.27 | 1.1M |
| 2024-08-05 | 63.11 | $60.09 | 430349 |
| 2024-08-02 | 63.43 | $61.52 | 228300 |
| 2024-08-01 | 63.63 | $62.69 | 409900 |
| 2024-07-31 | 63.73 | $64.47 | 260900 |
| 2024-07-30 | 63.66 | $63.50 | 301800 |
| 2024-07-29 | 63.67 | $63.35 | 141817 |
| 2024-07-26 | 63.71 | $63.62 | 158725 |
| 2024-07-25 | 63.72 | $62.81 | 256839 |
| 2024-07-24 | 63.81 | $63.12 | 181700 |
| 2024-07-23 | 63.88 | $63.90 | 269100 |
| 2024-07-22 | 63.88 | $64.29 | 328654 |
| 2024-07-19 | 63.84 | $63.67 | 153536 |
| 2024-07-18 | 63.86 | $64.09 | 178037 |
| 2024-07-17 | 63.83 | $64.64 | 163300 |
| 2024-07-16 | 63.75 | $64.85 | 191400 |
| 2024-07-15 | 63.63 | $64.48 | 260217 |
| 2024-07-12 | 63.54 | $64.92 | 195200 |
| 2024-07-11 | 63.40 | $64.31 | 261400 |
| 2024-07-10 | 63.30 | $63.98 | 233218 |
| 2024-07-09 | 63.23 | $63.07 | 227000 |
| 2024-07-08 | 63.24 | $63.43 | 191128 |
| 2024-07-05 | 63.22 | $63.68 | 307335 |
| 2024-07-03 | 63.18 | $63.37 | 805500 |
| 2024-07-02 | 63.16 | $62.58 | 280000 |
| 2024-07-01 | 63.22 | $62.44 | 260744 |
| 2024-06-28 | 63.30 | $62.26 | 229301 |
| 2024-06-27 | 63.41 | $62.21 | 148400 |
| 2024-06-26 | 63.53 | $62.05 | 3.2M |
| 2024-06-25 | 63.69 | $62.49 | 273010 |
| 2024-06-24 | 63.82 | $62.49 | 232500 |
| 2024-06-21 | 63.95 | $63.06 | 124600 |
| 2024-06-20 | 64.05 | $63.51 | 258242 |
| 2024-06-18 | 64.11 | $63.43 | 283700 |
| 2024-06-17 | 64.18 | $63.16 | 230800 |
| 2024-06-14 | 64.28 | $62.96 | 412400 |
| 2024-06-13 | 64.42 | $63.59 | 231741 |
| 2024-06-12 | 64.51 | $64.58 | 309600 |
| 2024-06-11 | 64.50 | $63.87 | 323800 |
| 2024-06-10 | 64.57 | $64.64 | 303600 |
| 2024-06-07 | 64.56 | $64.50 | 253420 |
| 2024-06-06 | 64.57 | $65.29 | 210621 |
| 2024-06-05 | 64.49 | $65.12 | 206046 |
| 2024-06-04 | 64.43 | $64.87 | 154732 |
| 2024-06-03 | 64.38 | $65.18 | 139800 |
| 2024-05-31 | 64.30 | $65.16 | 203900 |
| 2024-05-30 | 64.21 | $64.51 | 245200 |
| 2024-05-29 | 64.17 | $63.89 | 173700 |
| 2024-05-28 | 64.20 | $64.92 | 138400 |
| 2024-05-24 | 64.13 | $64.72 | 126000 |
| 2024-05-23 | 64.07 | $64.19 | 171744 |
| 2024-05-22 | 64.05 | $64.54 | 184800 |
| 2024-05-21 | 64.00 | $65.24 | 175729 |
| 2024-05-20 | 63.87 | $65.29 | 117700 |
| 2024-05-17 | 63.72 | $65.20 | 172833 |
| 2024-05-16 | 63.57 | $64.86 | 312200 |
| 2024-05-15 | 63.43 | $65.22 | 206843 |
| 2024-05-14 | 63.24 | $64.64 | 163900 |
| 2024-05-13 | 63.10 | $64.23 | 118319 |
| 2024-05-10 | 62.98 | $64.21 | 99943 |
| 2024-05-09 | 62.85 | $64.14 | 371515 |
| 2024-05-08 | 62.71 | $63.65 | 150100 |
| 2024-05-07 | 62.61 | $63.71 | 173000 |
| 2024-05-06 | 62.50 | $63.59 | 108926 |
| 2024-05-03 | 62.38 | $63.12 | 144400 |
| 2024-05-02 | 62.31 | $62.58 | 450400 |
| 2024-05-01 | 62.28 | $61.74 | 790900 |
| 2024-04-30 | 62.33 | $61.89 | 332936 |
| 2024-04-29 | 62.38 | $62.87 | 124603 |
| 2024-04-26 | 62.33 | $62.48 | 182500 |
| 2024-04-25 | 62.31 | $62.11 | 173600 |
| 2024-04-24 | 62.34 | $62.29 | 184328 |
| 2024-04-23 | 62.34 | $62.46 | 140908 |
| 2024-04-22 | 62.33 | $61.91 | 204307 |
| 2024-04-19 | 62.37 | $61.27 | 151100 |
| 2024-04-18 | 62.49 | $61.22 | 192800 |
| 2024-04-17 | 62.62 | $61.29 | 229700 |
| 2024-04-16 | 62.76 | $61.17 | 196700 |
| 2024-04-15 | 62.93 | $61.95 | 262327 |
| 2024-04-12 | 63.03 | $62.16 | 281444 |
| 2024-04-11 | 63.12 | $63.07 | 291733 |
| 2024-04-10 | 63.13 | $63.01 | 203900 |
| 2024-04-09 | 63.14 | $63.81 | 170722 |
| 2024-04-08 | 63.07 | $63.77 | 172300 |
| 2024-04-05 | 63.00 | $63.41 | 171408 |
| 2024-04-04 | 62.95 | $63.18 | 168626 |
| 2024-04-03 | 62.93 | $63.61 | 396500 |
| 2024-04-02 | 62.86 | $63.12 | 325600 |
| 2024-04-01 | 62.83 | $63.46 | 177400 |
| 2024-03-28 | 62.77 | $63.74 | 178443 |
| 2024-03-27 | 62.66 | $63.83 | 204317 |
| 2024-03-26 | 62.54 | $63.34 | 291800 |
| 2024-03-25 | 62.46 | $63.20 | 267633 |
| 2024-03-22 | 62.38 | $63.28 | 168700 |
| 2024-03-21 | 62.28 | $63.47 | 273639 |
| 2024-03-20 | 62.16 | $63.47 | 243042 |
| 2024-03-19 | 62.02 | $62.84 | 161200 |
| 2024-03-18 | 61.93 | $62.71 | 127200 |
| 2024-03-15 | 61.85 | $62.70 | 499800 |
| 2024-03-14 | 61.76 | $62.61 | 927803 |
| 2024-03-13 | 61.67 | $63.03 | 482700 |
| 2024-03-12 | 61.53 | $62.93 | 453300 |
| 2024-03-11 | 61.38 | $62.49 | 432200 |
| 2024-03-08 | 61.27 | $62.83 | 168125 |
| 2024-03-07 | 61.10 | $63.00 | 190000 |
| 2024-03-06 | 60.90 | $62.29 | 177000 |
| 2024-03-05 | 60.76 | $61.57 | 263406 |
| 2024-03-04 | 60.67 | $61.64 | 292200 |
| 2024-03-01 | 60.57 | $61.88 | 138500 |
| 2024-02-29 | 60.43 | $61.21 | 190627 |
| 2024-02-28 | 60.35 | $61.00 | 219118 |
| 2024-02-27 | 60.28 | $61.28 | 260100 |
| 2024-02-26 | 60.17 | $61.08 | 222222 |
| 2024-02-23 | 60.08 | $61.23 | 196147 |
| 2024-02-22 | 59.96 | $61.21 | 357728 |
| 2024-02-21 | 59.82 | $60.57 | 270600 |
| 2024-02-20 | 59.74 | $60.48 | 213341 |
| 2024-02-16 | 59.67 | $60.40 | 138127 |
| 2024-02-15 | 59.59 | $60.24 | 262039 |
| 2024-02-14 | 59.52 | $59.51 | 268230 |
| 2024-02-13 | 59.52 | $58.84 | 164600 |
| 2024-02-12 | 59.60 | $59.78 | 449820 |
| 2024-02-09 | 59.58 | $59.62 | 166400 |
| 2024-02-08 | 59.57 | $59.42 | 307900 |
| 2024-02-07 | 59.59 | $59.56 | 254000 |
| 2024-02-06 | 59.59 | $59.68 | 437422 |
| 2024-02-05 | 59.58 | $59.21 | 235805 |
| 2024-02-02 | 59.62 | $59.74 | 206236 |
| 2024-02-01 | 59.61 | $60.27 | 347400 |
| 2024-01-31 | 59.54 | $59.78 | 238600 |
| 2024-01-30 | 59.51 | $60.10 | 222608 |
| 2024-01-29 | 59.45 | $60.14 | 321800 |
| 2024-01-26 | 59.38 | $59.86 | 201532 |
| 2024-01-25 | 59.32 | $59.67 | 174930 |
| 2024-01-24 | 59.29 | $59.42 | 210701 |
| 2024-01-23 | 59.27 | $59.08 | 205200 |
| 2024-01-22 | 59.30 | $59.17 | 200500 |
| 2024-01-19 | 59.31 | $58.92 | 154642 |
| 2024-01-18 | 59.35 | $58.80 | 125900 |
| 2024-01-17 | 59.41 | $58.30 | 124625 |
| 2024-01-16 | 59.52 | $58.96 | 203955 |
| 2024-01-12 | 59.58 | $59.97 | 107300 |
| 2024-01-11 | 59.54 | $59.81 | 223500 |
| 2024-01-10 | 59.51 | $59.85 | 192500 |
| 2024-01-09 | 59.48 | $59.62 | 169200 |
| 2024-01-08 | 59.46 | $60.23 | 180700 |
| 2024-01-05 | 59.38 | $59.64 | 281238 |
| 2024-01-04 | 59.36 | $59.60 | 157129 |
| 2024-01-03 | 59.33 | $59.36 | 257500 |
| 2024-01-02 | 59.33 | $59.82 | 213300 |
| 2023-12-29 | 59.27 | $60.43 | 141412 |
| 2023-12-28 | 59.15 | $60.39 | 163548 |
| 2023-12-27 | 59.02 | $60.62 | 184117 |
| 2023-12-26 | 58.86 | $60.31 | 133200 |
| 2023-12-22 | 58.70 | $60.03 | 232000 |
| 2023-12-21 | 58.56 | $59.89 | 190400 |
| 2023-12-20 | 58.42 | $58.91 | 287013 |
| 2023-12-19 | 58.37 | $59.51 | 167024 |
| 2023-12-18 | 58.25 | $58.89 | 180700 |
| 2023-12-15 | 58.18 | $59.51 | 180100 |
| 2023-12-14 | 58.04 | $60.16 | 387800 |
| 2023-12-13 | 57.82 | $59.41 | 2.0M |
| 2023-12-12 | 57.65 | $58.52 | 149227 |
| 2023-12-11 | 57.56 | $58.55 | 213400 |
| 2023-12-08 | 57.46 | $58.46 | 192232 |
| 2023-12-07 | 57.35 | $58.35 | 161744 |
| 2023-12-06 | 57.25 | $58.10 | 198607 |
| 2023-12-05 | 57.16 | $57.95 | 305100 |
| 2023-12-04 | 57.08 | $58.16 | 236100 |
| 2023-12-01 | 56.96 | $58.63 | 207400 |
| 2023-11-30 | 56.79 | $57.99 | 172300 |
| 2023-11-29 | 56.66 | $58.03 | 158900 |
| 2023-11-28 | 56.52 | $57.86 | 244033 |
| 2023-11-27 | 56.37 | $57.77 | 165100 |
| 2023-11-24 | 56.23 | $57.93 | 51119 |
| 2023-11-22 | 56.05 | $57.46 | 119300 |
| 2023-11-21 | 55.90 | $57.36 | 241400 |
| 2023-11-20 | 55.75 | $57.58 | 151230 |
| 2023-11-17 | 55.55 | $57.42 | 252317 |
| 2023-11-16 | 55.36 | $56.61 | 186500 |
| 2023-11-15 | 55.22 | $56.85 | 287000 |
| 2023-11-14 | 55.05 | $56.96 | 209127 |
| 2023-11-13 | 54.85 | $55.45 | 174700 |
| 2023-11-10 | 54.79 | $55.30 | 171900 |
| 2023-11-09 | 54.74 | $54.99 | 196218 |
| 2023-11-08 | 54.71 | $54.95 | 168500 |
| 2023-11-07 | 54.68 | $55.14 | 179410 |
| 2023-11-06 | 54.63 | $55.60 | 218400 |
| 2023-11-03 | 54.53 | $55.94 | 250100 |
| 2023-11-02 | 54.39 | $55.24 | 224005 |
| 2023-11-01 | 54.30 | $54.15 | 251340 |
| 2023-10-31 | 54.31 | $53.74 | 302944 |
| 2023-10-30 | 54.37 | $53.57 | 333200 |
| 2023-10-27 | 54.45 | $52.98 | 223300 |
| 2023-10-26 | 54.61 | $53.07 | 346800 |
| 2023-10-25 | 54.77 | $53.36 | 239004 |
| 2023-10-24 | 54.92 | $53.72 | 247600 |
| 2023-10-23 | 55.05 | $53.55 | 303712 |
| 2023-10-20 | 55.20 | $53.72 | 259100 |
| 2023-10-19 | 55.36 | $54.16 | 220045 |
| 2023-10-18 | 55.49 | $54.61 | 155700 |
| 2023-10-17 | 55.58 | $55.45 | 172800 |
| 2023-10-16 | 55.59 | $55.45 | 213214 |
| 2023-10-13 | 55.61 | $54.99 | 206200 |
| 2023-10-12 | 55.67 | $55.43 | 209600 |
| 2023-10-11 | 55.70 | $55.96 | 186547 |
| 2023-10-10 | 55.67 | $55.82 | 253338 |
| 2023-10-09 | 55.66 | $55.02 | 415300 |
| 2023-10-06 | 55.72 | $55.03 | 241205 |
| 2023-10-05 | 55.80 | $54.41 | 273100 |
| 2023-10-04 | 55.94 | $53.86 | 390343 |
| 2023-10-03 | 56.16 | $53.96 | 625100 |
| 2023-10-02 | 56.39 | $54.74 | 180239 |
| 2023-09-29 | 56.57 | $55.65 | 251344 |
| 2023-09-28 | 56.66 | $55.84 | 172100 |
| 2023-09-27 | 56.75 | $55.63 | 240400 |
| 2023-09-26 | 56.87 | $55.54 | 403039 |
| 2023-09-25 | 57.01 | $56.24 | 135000 |
| 2023-09-22 | 57.09 | $56.40 | 120332 |
| 2023-09-21 | 57.16 | $56.39 | 257323 |
| 2023-09-20 | 57.24 | $57.23 | 111800 |
| 2023-09-19 | 57.24 | $57.43 | 115449 |
| 2023-09-18 | 57.22 | $57.37 | 101000 |
| 2023-09-15 | 57.21 | $57.60 | 280936 |
| 2023-09-14 | 57.16 | $57.76 | 133800 |
| 2023-09-13 | 57.10 | $57.00 | 212000 |
| 2023-09-12 | 57.11 | $57.10 | 448600 |
| 2023-09-11 | 57.11 | $57.24 | 123012 |
| 2023-09-08 | 57.10 | $56.65 | 169425 |
| 2023-09-07 | 57.15 | $56.67 | 127000 |
| 2023-09-06 | 57.20 | $56.90 | 85900 |
| 2023-09-05 | 57.23 | $57.16 | 117719 |
| 2023-09-01 | 57.24 | $57.59 | 82500 |
| 2023-08-31 | 57.20 | $57.46 | 121400 |
| 2023-08-30 | 57.17 | $57.61 | 130708 |
| 2023-08-29 | 57.13 | $57.65 | 151432 |
| 2023-08-28 | 57.07 | $56.85 | 150000 |
| 2023-08-25 | 57.09 | $56.25 | 99900 |
| 2023-08-24 | 57.18 | $55.90 | 180600 |
| 2023-08-23 | 57.32 | $56.79 | 105532 |
| 2023-08-22 | 57.37 | $56.14 | 144518 |
| 2023-08-21 | 57.50 | $56.32 | 145102 |
| 2023-08-18 | 57.63 | $56.14 | 177303 |
| 2023-08-17 | 57.79 | $56.22 | 141100 |
| 2023-08-16 | 57.95 | $56.43 | 151817 |
| 2023-08-15 | 58.11 | $56.87 | 167647 |
| 2023-08-14 | 58.24 | $57.65 | 110500 |
| 2023-08-11 | 58.30 | $57.88 | 142747 |
| 2023-08-10 | 58.35 | $58.20 | 121400 |
| 2023-08-09 | 58.36 | $58.04 | 215500 |
| 2023-08-08 | 58.40 | $58.00 | 198800 |
| 2023-08-07 | 58.44 | $58.35 | 153900 |
| 2023-08-04 | 58.45 | $57.87 | 193900 |
| 2023-08-03 | 58.51 | $57.67 | 258700 |
| 2023-08-02 | 58.60 | $57.82 | 189400 |
| 2023-08-01 | 58.68 | $58.87 | 345914 |
| 2023-07-31 | 58.66 | $59.61 | 164338 |
| 2023-07-28 | 58.56 | $59.50 | 112842 |
| 2023-07-27 | 58.46 | $59.08 | 173844 |
| 2023-07-26 | 58.40 | $59.32 | 118700 |
| 2023-07-25 | 58.30 | $59.01 | 236511 |
| 2023-07-24 | 58.23 | $58.95 | 171600 |
| 2023-07-21 | 58.15 | $59.01 | 70606 |
| 2023-07-20 | 58.06 | $59.05 | 111900 |
| 2023-07-19 | 57.95 | $59.35 | 129700 |
| 2023-07-18 | 57.81 | $59.24 | 132600 |
| 2023-07-17 | 57.66 | $58.79 | 178000 |
| 2023-07-14 | 57.54 | $58.76 | 208600 |
| 2023-07-13 | 57.41 | $59.25 | 183300 |
| 2023-07-12 | 57.21 | $58.40 | 101600 |
| 2023-07-11 | 57.09 | $57.28 | 129422 |
| 2023-07-10 | 57.07 | $56.77 | 133500 |
| 2023-07-07 | 57.10 | $56.58 | 216500 |
| 2023-07-06 | 57.16 | $55.89 | 163910 |
| 2023-07-05 | 57.29 | $56.95 | 187526 |
| 2023-07-03 | 57.33 | $57.54 | 196300 |
| 2023-06-30 | 57.30 | $57.40 | 165905 |
| 2023-06-29 | 57.29 | $56.74 | 182700 |
| 2023-06-28 | 57.35 | $56.77 | 204036 |
| 2023-06-27 | 57.41 | $56.71 | 161142 |
| 2023-06-26 | 57.49 | $56.30 | 232200 |
| 2023-06-23 | 57.61 | $56.23 | 180100 |
| 2023-06-22 | 57.76 | $57.04 | 290612 |
| 2023-06-21 | 57.83 | $57.39 | 138309 |
| 2023-06-20 | 57.88 | $57.31 | 211700 |
| 2023-06-16 | 57.94 | $59.06 | 150500 |
| 2023-06-15 | 57.82 | $59.23 | 230108 |
| 2023-06-14 | 57.67 | $58.71 | 103922 |
| 2023-06-13 | 57.56 | $58.54 | 184046 |
| 2023-06-12 | 57.46 | $58.02 | 101733 |
| 2023-06-09 | 57.40 | $57.76 | 269420 |
| 2023-06-08 | 57.36 | $57.84 | 234518 |
| 2023-06-07 | 57.31 | $57.26 | 328700 |
| 2023-06-06 | 57.32 | $57.61 | 241700 |
| 2023-06-05 | 57.29 | $57.15 | 190334 |
| 2023-06-02 | 57.30 | $57.52 | 173800 |
| 2023-06-01 | 57.28 | $56.62 | 244125 |
| 2023-05-31 | 57.35 | $55.68 | 260800 |
| 2023-05-30 | 57.52 | $56.43 | 229204 |
| 2023-05-26 | 57.64 | $56.84 | 160800 |
| 2023-05-25 | 57.72 | $56.43 | 196900 |
| 2023-05-24 | 57.86 | $56.55 | 189146 |
| 2023-05-23 | 58.00 | $57.44 | 294200 |
| 2023-05-22 | 58.06 | $58.18 | 447724 |
| 2023-05-19 | 58.04 | $58.13 | 495806 |
| 2023-05-18 | 58.03 | $57.89 | 595700 |
| 2023-05-17 | 58.05 | $58.02 | 654229 |
| 2023-05-16 | 58.05 | $57.78 | 123643 |
| 2023-05-15 | 58.08 | $58.37 | 120700 |
| 2023-05-12 | 58.05 | $57.89 | 173900 |
| 2023-05-11 | 58.07 | $58.01 | 189100 |
| 2023-05-10 | 58.07 | $58.39 | 124100 |
| 2023-05-09 | 58.04 | $58.51 | 110711 |
| 2023-05-08 | 57.99 | $58.67 | 90900 |
| 2023-05-05 | 57.92 | $58.60 | 243913 |
| 2023-05-04 | 57.85 | $57.66 | 189328 |
| 2023-05-03 | 57.87 | $57.80 | 144339 |
| 2023-05-02 | 57.88 | $57.78 | 478000 |
| 2023-05-01 | 57.89 | $58.37 | 188608 |
| 2023-04-28 | 57.84 | $58.48 | 172747 |
| 2023-04-27 | 57.77 | $58.41 | 165129 |
| 2023-04-26 | 57.70 | $57.74 | 113400 |
| 2023-04-25 | 57.70 | $57.74 | 208819 |
| 2023-04-24 | 57.69 | $58.66 | 221223 |
| 2023-04-21 | 57.59 | $58.55 | 264307 |
| 2023-04-20 | 57.49 | $58.39 | 119900 |
| 2023-04-19 | 57.39 | $58.50 | 167100 |
| 2023-04-18 | 57.28 | $58.72 | 145400 |
| 2023-04-17 | 57.13 | $58.43 | 118200 |
| 2023-04-14 | 56.99 | $58.51 | 135800 |
| 2023-04-13 | 56.83 | $58.65 | 347100 |
| 2023-04-12 | 56.64 | $58.03 | 96303 |
| 2023-04-11 | 56.49 | $57.56 | 197600 |
| 2023-04-10 | 56.38 | $57.29 | 139004 |
| 2023-04-06 | 56.28 | $57.27 | 108700 |
| 2023-04-05 | 56.18 | $57.08 | 118900 |
| 2023-04-04 | 56.08 | $57.54 | 195132 |
| 2023-04-03 | 55.93 | $57.54 | 181037 |
| 2023-03-31 | 55.76 | $57.03 | 318500 |
| 2023-03-30 | 55.62 | $56.82 | 184100 |
| 2023-03-29 | 55.50 | $56.12 | 141828 |
| 2023-03-28 | 55.43 | $55.46 | 177800 |
| 2023-03-27 | 55.43 | $55.34 | 122200 |
| 2023-03-24 | 55.44 | $54.81 | 126100 |
| 2023-03-23 | 55.51 | $55.09 | 157619 |
| 2023-03-22 | 55.55 | $55.10 | 157915 |
| 2023-03-21 | 55.60 | $55.39 | 162390 |
| 2023-03-20 | 55.62 | $54.59 | 176841 |
| 2023-03-17 | 55.73 | $53.65 | 267300 |
| 2023-03-16 | 55.95 | $54.40 | 330400 |
| 2023-03-15 | 56.11 | $53.74 | 151700 |
| 2023-03-14 | 56.36 | $55.46 | 159500 |
| 2023-03-13 | 56.45 | $54.87 | 161733 |
| 2023-03-10 | 56.62 | $55.43 | 150446 |
| 2023-03-09 | 56.75 | $56.06 | 214745 |
| 2023-03-08 | 56.82 | $56.55 | 119618 |
| 2023-03-07 | 56.85 | $56.28 | 140935 |
| 2023-03-06 | 56.91 | $57.31 | 105519 |
| 2023-03-03 | 56.86 | $57.50 | 200830 |
| 2023-03-02 | 56.80 | $56.69 | 167100 |
| 2023-03-01 | 56.81 | $56.65 | 151300 |
| 2023-02-28 | 56.82 | $56.22 | 101539 |
| 2023-02-27 | 56.89 | $56.56 | 158500 |
| 2023-02-24 | 56.92 | $55.87 | 257836 |
| 2023-02-23 | 57.03 | $56.66 | 145600 |
| 2023-02-22 | 57.07 | $56.30 | 256137 |
| 2023-02-21 | 57.15 | $56.69 | 119700 |
| 2023-02-17 | 57.20 | $57.29 | 124403 |
| 2023-02-16 | 57.19 | $57.28 | 152405 |
| 2023-02-15 | 57.18 | $57.47 | 168900 |
| 2023-02-14 | 57.15 | $57.73 | 142229 |
| 2023-02-13 | 57.09 | $57.60 | 104200 |
| 2023-02-10 | 57.04 | $57.08 | 176100 |
| 2023-02-09 | 57.04 | $57.26 | 125000 |
| 2023-02-08 | 57.01 | $57.25 | 177322 |
| 2023-02-07 | 56.99 | $57.55 | 118424 |
| 2023-02-06 | 56.93 | $56.99 | 344922 |
| 2023-02-03 | 56.92 | $57.57 | 311948 |
| 2023-02-02 | 56.85 | $58.24 | 112610 |
| 2023-02-01 | 56.71 | $58.39 | 185000 |
| 2023-01-31 | 56.53 | $57.85 | 152700 |
| 2023-01-30 | 56.39 | $57.52 | 127900 |
| 2023-01-27 | 56.27 | $57.97 | 109100 |
| 2023-01-26 | 56.10 | $58.00 | 178200 |
| 2023-01-25 | 55.89 | $57.77 | 260900 |
| 2023-01-24 | 55.70 | $57.64 | 361500 |
| 2023-01-23 | 55.49 | $57.49 | 147428 |
| 2023-01-20 | 55.28 | $57.24 | 138700 |
| 2023-01-19 | 55.08 | $56.71 | 141000 |
| 2023-01-18 | 54.90 | $56.73 | 175700 |
| 2023-01-17 | 54.71 | $56.96 | 330100 |
| 2023-01-13 | 54.48 | $56.75 | 148908 |
| 2023-01-12 | 54.24 | $56.52 | 87800 |
| 2023-01-11 | 54.00 | $55.66 | 114912 |
| 2023-01-10 | 53.82 | $55.31 | 98612 |
| 2023-01-09 | 53.66 | $55.22 | 95249 |
| 2023-01-06 | 53.50 | $54.94 | 221400 |
| 2023-01-05 | 53.35 | $53.54 | 168800 |
| 2023-01-04 | 53.33 | $54.04 | 201024 |
| 2023-01-03 | 53.25 | $53.37 | 200300 |
| 2022-12-30 | 53.24 | $53.19 | 210400 |
| 2022-12-29 | 53.25 | $53.61 | 243105 |
| 2022-12-28 | 53.21 | $52.70 | 234710 |
| 2022-12-27 | 53.26 | $53.35 | 174100 |
| 2022-12-23 | 53.25 | $53.21 | 670546 |
| 2022-12-22 | 53.26 | $52.95 | 281000 |
| 2022-12-21 | 53.29 | $53.35 | 251900 |
| 2022-12-20 | 53.29 | $52.84 | 445700 |
| 2022-12-19 | 53.33 | $52.46 | 217902 |
| 2022-12-16 | 53.42 | $52.61 | 166300 |
| 2022-12-15 | 53.51 | $53.06 | 204900 |
| 2022-12-14 | 53.56 | $54.88 | 327249 |
| 2022-12-13 | 53.42 | $54.84 | 232845 |
| 2022-12-12 | 53.27 | $54.05 | 150900 |
| 2022-12-09 | 53.19 | $54.04 | 191300 |
| 2022-12-08 | 53.10 | $54.00 | 205000 |
| 2022-12-07 | 53.00 | $53.70 | 158000 |
| 2022-12-06 | 52.93 | $53.73 | 357724 |
| 2022-12-05 | 52.84 | $54.04 | 209810 |
| 2022-12-02 | 52.72 | $54.96 | 201100 |
| 2022-12-01 | 52.48 | $54.95 | 237500 |
| 2022-11-30 | 52.22 | $54.43 | 152132 |
| 2022-11-29 | 51.99 | $53.60 | 178712 |
| 2022-11-28 | 51.82 | $53.42 | 101900 |
| 2022-11-25 | 51.65 | $54.22 | 49900 |
| 2022-11-23 | 51.38 | $53.86 | 158940 |
| 2022-11-22 | 51.12 | $53.36 | 127300 |
| 2022-11-21 | 50.89 | $52.50 | 411300 |
| 2022-11-18 | 50.72 | $52.88 | 125715 |
| 2022-11-17 | 50.49 | $52.76 | 133121 |
| 2022-11-16 | 50.25 | $52.87 | 183338 |
| 2022-11-15 | 49.97 | $53.03 | 209408 |
| 2022-11-14 | 49.65 | $52.78 | 364040 |
| 2022-11-11 | 49.32 | $53.30 | 220545 |
| 2022-11-10 | 48.90 | $52.33 | 194446 |
| 2022-11-09 | 48.54 | $49.65 | 222600 |
| 2022-11-08 | 48.43 | $50.42 | 261335 |
| 2022-11-07 | 48.22 | $49.92 | 297816 |
| 2022-11-04 | 48.04 | $49.68 | 361842 |
| 2022-11-03 | 47.87 | $47.84 | 337300 |
| 2022-11-02 | 47.87 | $48.26 | 597500 |
| 2022-11-01 | 47.83 | $48.92 | 997900 |
| 2022-10-31 | 47.71 | $48.44 | 223618 |
| 2022-10-28 | 47.64 | $48.89 | 228711 |
| 2022-10-27 | 47.50 | $48.57 | 1.7M |
| 2022-10-26 | 47.39 | $48.94 | 326738 |
| 2022-10-25 | 47.23 | $48.45 | 382300 |
| 2022-10-24 | 47.10 | $47.45 | 309824 |
| 2022-10-21 | 47.06 | $47.40 | 234100 |
| 2022-10-20 | 47.03 | $46.60 | 315300 |
| 2022-10-19 | 47.07 | $46.65 | 480300 |
| 2022-10-18 | 47.12 | $47.17 | 515409 |
| 2022-10-17 | 47.11 | $46.89 | 608522 |
| 2022-10-14 | 47.13 | $45.71 | 506000 |
| 2022-10-13 | 47.28 | $46.58 | 637038 |
| 2022-10-12 | 47.36 | $45.50 | 1.0M |
| 2022-10-11 | 47.55 | $45.71 | 617900 |
| 2022-10-10 | 47.75 | $46.27 | 386600 |
| 2022-10-07 | 47.90 | $46.52 | 543747 |
| 2022-10-06 | 48.05 | $47.26 | 434900 |
| 2022-10-05 | 48.13 | $48.01 | 559709 |
| 2022-10-04 | 48.14 | $48.54 | 558515 |
| 2022-10-03 | 48.10 | $46.77 | 1.7M |
| 2022-09-30 | 48.24 | $45.62 | 577200 |
| 2022-09-29 | 48.52 | $45.80 | 1.0M |
| 2022-09-28 | 48.81 | $46.45 | 917900 |
| 2022-09-27 | 49.05 | $45.36 | 531230 |
| 2022-09-26 | 49.44 | $45.57 | 862000 |
| 2022-09-23 | 49.85 | $46.44 | 730600 |
| 2022-09-22 | 50.21 | $48.20 | 555600 |
| 2022-09-21 | 50.42 | $48.39 | 278837 |
| 2022-09-20 | 50.63 | $48.96 | 631100 |
| 2022-09-19 | 50.81 | $49.82 | 294032 |
| 2022-09-16 | 50.91 | $49.64 | 375200 |
| 2022-09-15 | 51.05 | $49.98 | 438518 |
| 2022-09-14 | 51.16 | $50.47 | 441500 |
| 2022-09-13 | 51.23 | $50.25 | 219106 |
| 2022-09-12 | 51.34 | $51.90 | 605900 |
| 2022-09-09 | 51.28 | $51.26 | 175300 |
| 2022-09-08 | 51.28 | $49.94 | 219437 |
| 2022-09-07 | 51.42 | $49.80 | 515438 |
| 2022-09-06 | 51.59 | $49.43 | 227729 |
| 2022-09-02 | 51.82 | $49.63 | 195200 |
| 2022-09-01 | 52.05 | $49.86 | 345102 |
| 2022-08-31 | 52.28 | $50.65 | 247500 |
| 2022-08-30 | 52.45 | $50.95 | 221700 |
| 2022-08-29 | 52.61 | $51.47 | 191100 |
| 2022-08-26 | 52.73 | $51.46 | 172328 |
| 2022-08-25 | 52.86 | $52.81 | 145811 |
| 2022-08-24 | 52.87 | $52.27 | 195000 |
| 2022-08-23 | 52.93 | $52.13 | 146500 |
| 2022-08-22 | 53.02 | $51.89 | 142200 |
| 2022-08-19 | 53.14 | $52.81 | 321800 |
| 2022-08-18 | 53.17 | $53.58 | 188600 |
| 2022-08-17 | 53.13 | $53.71 | 144700 |
| 2022-08-16 | 53.06 | $54.20 | 206000 |
| 2022-08-15 | 52.95 | $54.04 | 94800 |
| 2022-08-12 | 52.83 | $54.56 | 121800 |
| 2022-08-11 | 52.65 | $54.23 | 169615 |
| 2022-08-10 | 52.48 | $54.11 | 233420 |
| 2022-08-09 | 52.31 | $52.77 | 141700 |
| 2022-08-08 | 52.26 | $53.08 | 151200 |
| 2022-08-05 | 52.18 | $52.88 | 207700 |
| 2022-08-04 | 52.10 | $53.17 | 244700 |
| 2022-08-03 | 51.99 | $52.97 | 262000 |
| 2022-08-02 | 51.89 | $52.73 | 192634 |
| 2022-08-01 | 51.80 | $53.47 | 149200 |
| 2022-07-29 | 51.62 | $53.47 | 107437 |
| 2022-07-28 | 51.43 | $52.74 | 282700 |
| 2022-07-27 | 51.29 | $52.33 | 184612 |
| 2022-07-26 | 51.18 | $51.22 | 312900 |
| 2022-07-25 | 51.17 | $51.96 | 179326 |
| 2022-07-22 | 51.09 | $51.44 | 264238 |
| 2022-07-21 | 51.05 | $51.57 | 357219 |
| 2022-07-20 | 51.00 | $51.07 | 273744 |
| 2022-07-19 | 50.99 | $51.37 | 279805 |
| 2022-07-18 | 50.95 | $50.01 | 233700 |
| 2022-07-15 | 51.05 | $49.59 | 244005 |
| 2022-07-14 | 51.20 | $48.90 | 277500 |
| 2022-07-13 | 51.45 | $49.80 | 259200 |
| 2022-07-12 | 51.62 | $49.84 | 202300 |
| 2022-07-11 | 51.81 | $49.90 | 221000 |
| 2022-07-08 | 52.01 | $50.75 | 159649 |
| 2022-07-07 | 52.14 | $50.56 | 206400 |
| 2022-07-06 | 52.31 | $49.63 | 367229 |
| 2022-07-05 | 52.59 | $49.81 | 292500 |
| 2022-07-01 | 52.88 | $51.07 | 394700 |
| 2022-06-30 | 53.07 | $50.96 | 358712 |
| 2022-06-29 | 53.30 | $51.38 | 505435 |
| 2022-06-28 | 53.50 | $51.80 | 322200 |
| 2022-06-27 | 53.68 | $51.93 | 1.0M |
| 2022-06-24 | 53.86 | $51.96 | 334821 |
| 2022-06-23 | 54.06 | $50.60 | 512242 |
| 2022-06-22 | 54.42 | $51.03 | 393000 |
| 2022-06-21 | 54.78 | $51.55 | 403610 |
| 2022-06-17 | 55.12 | $51.74 | 327400 |
| 2022-06-16 | 55.48 | $52.12 | 498200 |
| 2022-06-15 | 55.83 | $53.38 | 412645 |
| 2022-06-14 | 56.09 | $52.43 | 524400 |
| 2022-06-13 | 56.48 | $53.05 | 261527 |
| 2022-06-10 | 56.84 | $54.90 | 129100 |
| 2022-06-09 | 57.04 | $56.16 | 161328 |
| 2022-06-08 | 57.13 | $57.45 | 93848 |
| 2022-06-07 | 57.10 | $58.18 | 137700 |
| 2022-06-06 | 56.98 | $57.96 | 196741 |
| 2022-06-03 | 56.88 | $57.63 | 102604 |
| 2022-06-02 | 56.80 | $58.37 | 154400 |
| 2022-06-01 | 56.64 | $57.37 | 119900 |
| 2022-05-31 | 56.56 | $57.70 | 190900 |
| 2022-05-27 | 56.44 | $57.95 | 192203 |
| 2022-05-26 | 56.28 | $57.38 | 159900 |
| 2022-05-25 | 56.17 | $56.71 | 394200 |
| 2022-05-24 | 56.11 | $56.66 | 312342 |
| 2022-05-23 | 56.05 | $56.82 | 164600 |
| 2022-05-20 | 55.97 | $55.83 | 240900 |
| 2022-05-19 | 55.99 | $55.56 | 230200 |
| 2022-05-18 | 56.03 | $54.99 | 247144 |
| 2022-05-17 | 56.14 | $56.26 | 194900 |
| 2022-05-16 | 56.13 | $55.20 | 337909 |
| 2022-05-13 | 56.23 | $54.92 | 437300 |
| 2022-05-12 | 56.36 | $53.61 | 292200 |
| 2022-05-11 | 56.65 | $53.79 | 269000 |
| 2022-05-10 | 56.95 | $54.04 | 1.1M |
| 2022-05-09 | 57.26 | $53.84 | 370600 |
| 2022-05-06 | 57.62 | $55.57 | 257900 |
| 2022-05-05 | 57.84 | $56.02 | 333725 |
| 2022-05-04 | 58.03 | $57.84 | 136025 |
| 2022-05-03 | 58.05 | $56.89 | 222734 |
| 2022-05-02 | 58.17 | $56.29 | 265212 |
| 2022-04-29 | 58.37 | $56.39 | 158900 |
| 2022-04-28 | 58.58 | $57.12 | 275400 |
| 2022-04-27 | 58.73 | $56.35 | 278338 |
| 2022-04-26 | 58.98 | $56.09 | 200914 |
| 2022-04-25 | 59.28 | $57.62 | 140400 |
| 2022-04-22 | 59.46 | $58.00 | 124244 |
| 2022-04-21 | 59.61 | $59.03 | 214437 |
| 2022-04-20 | 59.67 | $59.82 | 184607 |
| 2022-04-19 | 59.66 | $59.38 | 131839 |
| 2022-04-18 | 59.69 | $59.09 | 120600 |
| 2022-04-14 | 59.75 | $59.30 | 95900 |
| 2022-04-13 | 59.80 | $59.47 | 77700 |
| 2022-04-12 | 59.83 | $58.83 | 92400 |
| 2022-04-11 | 59.94 | $59.05 | 220535 |
| 2022-04-08 | 60.03 | $59.66 | 56601 |
| 2022-04-07 | 60.07 | $59.62 | 86900 |
| 2022-04-06 | 60.12 | $59.45 | 56418 |
| 2022-04-05 | 60.19 | $60.15 | 121600 |
| 2022-04-04 | 60.20 | $61.08 | 66400 |
| 2022-04-01 | 60.10 | $60.86 | 97000 |
| 2022-03-31 | 60.02 | $60.34 | 60000 |
| 2022-03-30 | 59.99 | $61.30 | 67800 |
| 2022-03-29 | 59.85 | $61.53 | 70000 |
| 2022-03-28 | 59.67 | $60.37 | 71813 |
| 2022-03-25 | 59.60 | $60.75 | 119726 |
| 2022-03-24 | 59.48 | $60.51 | 99733 |
| 2022-03-23 | 59.37 | $60.15 | 96847 |
| 2022-03-22 | 59.29 | $60.91 | 112100 |
| 2022-03-21 | 59.12 | $60.40 | 64900 |
| 2022-03-18 | 58.98 | $60.49 | 150800 |
| 2022-03-17 | 58.82 | $59.86 | 180500 |
| 2022-03-16 | 58.72 | $59.49 | 236722 |
| 2022-03-15 | 58.63 | $57.56 | 260221 |
| 2022-03-14 | 58.75 | $57.23 | 149800 |
| 2022-03-11 | 58.91 | $56.91 | 168900 |
| 2022-03-10 | 59.12 | $57.25 | 123441 |
| 2022-03-09 | 59.31 | $57.70 | 375800 |
| 2022-03-08 | 59.48 | $55.70 | 486500 |
| 2022-03-07 | 59.88 | $55.30 | 560700 |
| 2022-03-04 | 60.36 | $56.98 | 184606 |
| 2022-03-03 | 60.72 | $58.47 | 134900 |
| 2022-03-02 | 60.96 | $59.55 | 442500 |
| 2022-03-01 | 61.11 | $58.80 | 249427 |
| 2022-02-28 | 61.35 | $60.00 | 136300 |
| 2022-02-25 | 61.49 | $60.79 | 233709 |
| 2022-02-24 | 61.56 | $59.08 | 299400 |
| 2022-02-23 | 61.83 | $60.26 | 112500 |
| 2022-02-22 | 61.99 | $60.62 | 147200 |
| 2022-02-18 | 62.14 | $61.44 | 85535 |
| 2022-02-17 | 62.21 | $61.78 | 126900 |
| 2022-02-16 | 62.25 | $62.61 | 94500 |
| 2022-02-15 | 62.22 | $62.39 | 97912 |
| 2022-02-14 | 62.20 | $61.47 | 90900 |
| 2022-02-11 | 62.27 | $61.88 | 54843 |
| 2022-02-10 | 62.32 | $62.66 | 94400 |
| 2022-02-09 | 62.28 | $63.40 | 53300 |
| 2022-02-08 | 62.16 | $62.39 | 61423 |
| 2022-02-07 | 62.14 | $62.08 | 54542 |
| 2022-02-04 | 62.14 | $61.93 | 123500 |
| 2022-02-03 | 62.17 | $61.94 | 98643 |
| 2022-02-02 | 62.19 | $62.70 | 101838 |
| 2022-02-01 | 62.14 | $62.16 | 89700 |
| 2022-01-31 | 62.13 | $61.55 | 104611 |
| 2022-01-28 | 62.20 | $60.48 | 133104 |
| 2022-01-27 | 62.38 | $60.32 | 138644 |
| 2022-01-26 | 62.59 | $60.63 | 275528 |
| 2022-01-25 | 62.80 | $60.82 | 303304 |
| 2022-01-24 | 63.01 | $61.07 | 388039 |
| 2022-01-21 | 63.21 | $61.80 | 148300 |
| 2022-01-20 | 63.36 | $62.66 | 334100 |
| 2022-01-19 | 63.43 | $63.06 | 217300 |
| 2022-01-18 | 63.47 | $63.21 | 88223 |
| 2022-01-14 | 63.50 | $64.02 | 209600 |
| 2022-01-13 | 63.45 | $64.27 | 155015 |
| 2022-01-12 | 63.36 | $64.55 | 292400 |
| 2022-01-11 | 63.23 | $63.75 | 323605 |
| 2022-01-10 | 63.18 | $63.06 | 290435 |
| 2022-01-07 | 63.19 | $63.72 | 77900 |
| 2022-01-06 | 63.14 | $63.35 | 122422 |
| 2022-01-05 | 63.11 | $63.60 | 78500 |
| 2022-01-04 | 63.06 | $64.10 | 83300 |
| 2022-01-03 | 62.95 | $63.76 | 89337 |
| 2021-12-31 | 62.87 | $63.39 | 83000 |
| 2021-12-30 | 62.81 | $63.35 | 83600 |
| 2021-12-29 | 62.76 | $63.52 | 90700 |
| 2021-12-28 | 62.68 | $63.41 | 229600 |
| 2021-12-27 | 62.60 | $63.37 | 152734 |
| 2021-12-23 | 62.52 | $62.87 | 367010 |
| 2021-12-22 | 62.48 | $62.47 | 198540 |
| 2021-12-21 | 62.48 | $61.77 | 393900 |
| 2021-12-20 | 62.56 | $60.93 | 175317 |
| 2021-12-17 | 62.73 | $61.20 | 102931 |
| 2021-12-16 | 62.89 | $62.06 | 82300 |
| 2021-12-15 | 62.98 | $62.85 | 294100 |
| 2021-12-14 | 62.99 | $62.04 | 90900 |
| 2021-12-13 | 63.09 | $62.38 | 129429 |
| 2021-12-10 | 63.17 | $63.13 | 91723 |
| 2021-12-09 | 63.17 | $62.97 | 51500 |
| 2021-12-08 | 63.19 | $63.55 | 90946 |
| 2021-12-07 | 63.16 | $63.48 | 54000 |
| 2021-12-06 | 63.12 | $62.12 | 52800 |
| 2021-12-03 | 63.23 | $61.60 | 65200 |
| 2021-12-02 | 63.40 | $61.79 | 126024 |
| 2021-12-01 | 63.57 | $61.09 | 49900 |
| 2021-11-30 | 63.83 | $61.48 | 96600 |
| 2021-11-29 | 64.07 | $62.10 | 89600 |
| 2021-11-26 | 64.28 | $61.81 | 31600 |
| 2021-11-24 | 64.54 | $63.47 | 59600 |
| 2021-11-23 | 64.66 | $63.83 | 64021 |
| 2021-11-22 | 64.74 | $63.92 | 59700 |
| 2021-11-19 | 64.83 | $64.23 | 67100 |
| 2021-11-18 | 64.89 | $64.80 | 38100 |
| 2021-11-17 | 64.90 | $64.73 | 122800 |
| 2021-11-16 | 64.92 | $64.97 | 56008 |
| 2021-11-15 | 64.91 | $65.18 | 42000 |
| 2021-11-12 | 64.89 | $65.31 | 27142 |
| 2021-11-11 | 64.84 | $64.93 | 29332 |
| 2021-11-10 | 64.83 | $64.74 | 51829 |
| 2021-11-09 | 64.84 | $65.54 | 55208 |
| 2021-11-08 | 64.77 | $65.74 | 40332 |
| 2021-11-05 | 64.67 | $65.53 | 50247 |
| 2021-11-04 | 64.57 | $65.49 | 38909 |
| 2021-11-03 | 64.48 | $65.54 | 77818 |
| 2021-11-02 | 64.37 | $65.03 | 64700 |
| 2021-11-01 | 64.30 | $65.27 | 38214 |
| 2021-10-29 | 64.19 | $64.66 | 26700 |
| 2021-10-28 | 64.14 | $65.10 | 37011 |
| 2021-10-27 | 64.04 | $64.50 | 36224 |
| 2021-10-26 | 64.00 | $64.83 | 34325 |
| 2021-10-25 | 63.91 | $64.75 | 18800 |
| 2021-10-22 | 63.82 | $64.76 | 38328 |
| 2021-10-21 | 63.72 | $64.39 | 52800 |
| 2021-10-20 | 63.65 | $64.74 | 41100 |
| 2021-10-19 | 63.54 | $64.57 | 35600 |
| 2021-10-18 | 63.43 | $64.15 | 37549 |
| 2021-10-15 | 63.35 | $64.36 | 30000 |
| 2021-10-14 | 63.24 | $63.85 | 44400 |
| 2021-10-13 | 63.18 | $63.21 | 69603 |
| 2021-10-12 | 63.18 | $62.65 | 24405 |
| 2021-10-11 | 63.23 | $62.53 | 33700 |
| 2021-10-08 | 63.31 | $62.70 | 50440 |
| 2021-10-07 | 63.37 | $62.66 | 39617 |
| 2021-10-06 | 63.45 | $62.17 | 77700 |
| 2021-10-05 | 63.58 | $62.56 | 95510 |
| 2021-10-04 | 63.69 | $62.15 | 46200 |
| 2021-10-01 | 63.85 | $62.63 | 32423 |
| 2021-09-30 | 63.98 | $62.49 | 60400 |
| 2021-09-29 | 64.14 | $62.70 | 62531 |
| 2021-09-28 | 64.29 | $62.80 | 67808 |
| 2021-09-27 | 64.44 | $64.22 | 50200 |
| 2021-09-24 | 64.47 | $64.23 | 54346 |
| 2021-09-23 | 64.49 | $64.73 | 46500 |
| 2021-09-22 | 64.47 | $63.95 | 49145 |
| 2021-09-21 | 64.52 | $63.54 | 49900 |
| 2021-09-20 | 64.62 | $63.06 | 65300 |
| 2021-09-17 | 64.79 | $64.35 | 36700 |
| 2021-09-16 | 64.83 | $65.22 | 33303 |
| 2021-09-15 | 64.79 | $65.32 | 25400 |
| 2021-09-14 | 64.74 | $65.12 | 44400 |
| 2021-09-13 | 64.70 | $65.42 | 31200 |
| 2021-09-10 | 64.62 | $64.86 | 52147 |
| 2021-09-09 | 64.60 | $64.99 | 38300 |
| 2021-09-08 | 64.55 | $65.03 | 47402 |
| 2021-09-07 | 64.50 | $65.49 | 60609 |
| 2021-09-03 | 64.40 | $65.70 | 25939 |
| 2021-09-02 | 64.26 | $65.37 | 67100 |
| 2021-09-01 | 64.15 | $65.01 | 35011 |
| 2021-08-31 | 64.06 | $64.49 | 60617 |
| 2021-08-30 | 64.01 | $64.57 | 108925 |
| 2021-08-27 | 63.95 | $64.46 | 49500 |
| 2021-08-26 | 63.90 | $63.80 | 128710 |
| 2021-08-25 | 63.91 | $64.18 | 51600 |
| 2021-08-24 | 63.88 | $64.13 | 48400 |
| 2021-08-23 | 63.85 | $63.80 | 29600 |
| 2021-08-20 | 63.86 | $63.15 | 52500 |
| 2021-08-19 | 63.93 | $63.01 | 28500 |
| 2021-08-18 | 64.03 | $63.73 | 36800 |
| 2021-08-17 | 64.06 | $63.95 | 73900 |
| 2021-08-16 | 64.08 | $64.66 | 57931 |
| 2021-08-13 | 64.01 | $65.05 | 44200 |
| 2021-08-12 | 63.90 | $64.73 | 33500 |
| 2021-08-11 | 63.82 | $64.69 | 28300 |
| 2021-08-10 | 63.73 | $64.26 | 26400 |
| 2021-08-09 | 63.67 | $64.03 | 35100 |
| 2021-08-06 | 63.63 | $64.16 | 21207 |
| 2021-08-05 | 63.58 | $64.39 | 31400 |
| 2021-08-04 | 63.49 | $64.11 | 28737 |
| 2021-08-03 | 63.42 | $64.34 | 34000 |
| 2021-08-02 | 63.33 | $63.89 | 19500 |
| 2021-07-30 | 63.27 | $63.67 | 65000 |
| 2021-07-29 | 63.23 | $63.98 | 18741 |
| 2021-07-28 | 63.15 | $63.49 | 33547 |
| 2021-07-27 | 63.11 | $63.11 | 40137 |
| 2021-07-26 | 63.11 | $63.40 | 24400 |
| 2021-07-23 | 63.08 | $63.18 | 29100 |
| 2021-07-22 | 63.07 | $62.76 | 57739 |
| 2021-07-21 | 63.10 | $62.75 | 66900 |
| 2021-07-20 | 63.14 | $61.67 | 35200 |
| 2021-07-19 | 63.30 | $61.06 | 66140 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
89.65
2026-07-17
Close Price
$89.33
Vol: 901880
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.50
Average
64.85
Maximum
91.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 89.65 | $89.33 | 901880 |
| 2026-07-16 | 89.67 | $89.81 | 829000 |
| 2026-07-15 | 89.66 | $90.61 | 756400 |
| 2026-07-14 | 89.57 | $90.05 | 1.0M |
| 2026-07-13 | 89.53 | $89.27 | 1.0M |
| 2026-07-10 | 89.57 | $90.04 | 1.4M |
| 2026-07-09 | 89.52 | $89.40 | 793629 |
| 2026-07-08 | 89.52 | $89.10 | 910715 |
| 2026-07-07 | 89.55 | $89.74 | 779109 |
| 2026-07-06 | 89.52 | $90.87 | 1.2M |
| 2026-07-02 | 89.39 | $89.92 | 1.4M |
| 2026-07-01 | 89.35 | $88.99 | 1.4M |
| 2026-06-30 | 89.41 | $89.20 | 1.1M |
| 2026-06-29 | 89.46 | $89.01 | 885400 |
| 2026-06-26 | 89.54 | $88.61 | 944701 |
| 2026-06-25 | 89.67 | $89.14 | 863900 |
| 2026-06-24 | 89.77 | $88.48 | 1.0M |
| 2026-06-23 | 89.94 | $88.82 | 1.4M |
| 2026-06-22 | 90.09 | $90.65 | 1.0M |
| 2026-06-18 | 90.07 | $90.25 | 742000 |
| 2026-06-17 | 90.08 | $90.08 | 957824 |
| 2026-06-16 | 90.11 | $90.83 | 752600 |
| 2026-06-15 | 90.06 | $90.58 | 1.1M |
| 2026-06-12 | 90.03 | $89.98 | 1.2M |
| 2026-06-11 | 90.07 | $89.45 | 1.6M |
| 2026-06-10 | 90.16 | $86.94 | 1.5M |
| 2026-06-09 | 90.51 | $88.17 | 1.8M |
| 2026-06-08 | 90.76 | $89.39 | 998540 |
| 2026-06-05 | 90.90 | $89.07 | 1.1M |
| 2026-06-04 | 91.08 | $91.48 | 739300 |
| 2026-06-03 | 91.02 | $90.90 | 875364 |
| 2026-06-02 | 91.02 | $91.70 | 1.1M |
| 2026-06-01 | 90.92 | $91.05 | 911612 |
| 2026-05-29 | 90.87 | $91.65 | 943344 |
| 2026-05-28 | 90.76 | $91.38 | 1.2M |
| 2026-05-27 | 90.65 | $91.52 | 895628 |
| 2026-05-26 | 90.52 | $91.98 | 712228 |
| 2026-05-22 | 90.33 | $90.79 | 919055 |
| 2026-05-21 | 90.24 | $90.89 | 1.1M |
| 2026-05-20 | 90.13 | $90.53 | 1.4M |
| 2026-05-19 | 90.05 | $89.17 | 1.1M |
| 2026-05-18 | 90.09 | $90.08 | 1.3M |
| 2026-05-15 | 90.06 | $89.40 | 1.1M |
| 2026-05-14 | 90.09 | $91.10 | 1.2M |
| 2026-05-13 | 89.96 | $91.37 | 912600 |
| 2026-05-12 | 89.80 | $90.86 | 1.7M |
| 2026-05-11 | 89.69 | $91.27 | 2.1M |
| 2026-05-08 | 89.53 | $91.13 | 1.2M |
| 2026-05-07 | 89.38 | $90.17 | 1.4M |
| 2026-05-06 | 89.31 | $91.32 | 848604 |
| 2026-05-05 | 89.12 | $89.23 | 973237 |
| 2026-05-04 | 89.12 | $88.19 | 940604 |
| 2026-05-01 | 89.21 | $89.32 | 955808 |
| 2026-04-30 | 89.17 | $89.66 | 976400 |
| 2026-04-29 | 89.09 | $87.52 | 853100 |
| 2026-04-28 | 89.19 | $88.41 | 852303 |
| 2026-04-27 | 89.18 | $88.71 | 893400 |
| 2026-04-24 | 89.11 | $88.86 | 981300 |
| 2026-04-23 | 89.00 | $88.61 | 1.1M |
| 2026-04-22 | 88.89 | $89.22 | 981800 |
| 2026-04-21 | 88.70 | $88.85 | 982477 |
| 2026-04-20 | 88.51 | $90.68 | 744836 |
| 2026-04-17 | 88.11 | $91.08 | 773910 |
| 2026-04-16 | 87.63 | $90.15 | 1.1M |
| 2026-04-15 | 87.22 | $90.28 | 1.1M |
| 2026-04-14 | 86.77 | $90.72 | 853000 |
| 2026-04-13 | 86.25 | $89.97 | 874600 |
| 2026-04-10 | 85.78 | $89.45 | 675416 |
| 2026-04-09 | 85.33 | $89.15 | 1.1M |
| 2026-04-08 | 84.90 | $89.29 | 1.0M |
| 2026-04-07 | 84.45 | $86.14 | 935227 |
| 2026-04-06 | 84.30 | $86.22 | 1.2M |
| 2026-04-02 | 84.13 | $85.70 | 1.5M |
| 2026-04-01 | 84.03 | $86.15 | 1.4M |
| 2026-03-31 | 83.89 | $84.84 | 2.2M |
| 2026-03-30 | 83.89 | $82.23 | 997939 |
| 2026-03-27 | 84.19 | $82.12 | 1.3M |
| 2026-03-26 | 84.54 | $82.74 | 1.1M |
| 2026-03-25 | 84.87 | $84.51 | 1.2M |
| 2026-03-24 | 85.08 | $83.14 | 1.7M |
| 2026-03-23 | 85.45 | $83.39 | 1.9M |
| 2026-03-20 | 85.84 | $81.59 | 1.9M |
| 2026-03-19 | 86.45 | $84.00 | 1.8M |
| 2026-03-18 | 86.86 | $84.29 | 1.1M |
| 2026-03-17 | 87.27 | $85.63 | 761100 |
| 2026-03-16 | 87.58 | $85.32 | 1.2M |
| 2026-03-13 | 87.94 | $83.96 | 1.3M |
| 2026-03-12 | 88.46 | $85.12 | 1.1M |
| 2026-03-11 | 88.91 | $86.48 | 1.0M |
| 2026-03-10 | 89.24 | $86.71 | 1.9M |
| 2026-03-09 | 89.57 | $86.41 | 1.7M |
| 2026-03-06 | 89.94 | $86.13 | 831360 |
| 2026-03-05 | 90.34 | $86.91 | 1.5M |
| 2026-03-04 | 90.67 | $88.71 | 1.7M |
| 2026-03-03 | 90.82 | $87.91 | 1.9M |
| 2026-03-02 | 91.05 | $90.73 | 1.4M |
| 2026-02-27 | 91.00 | $92.20 | 1.1M |
| 2026-02-26 | 90.78 | $92.22 | 814943 |
| 2026-02-25 | 90.54 | $92.28 | 748340 |
| 2026-02-24 | 90.28 | $91.47 | 624200 |
| 2026-02-23 | 90.07 | $91.29 | 974300 |
| 2026-02-20 | 89.86 | $91.48 | 3.0M |
| 2026-02-19 | 89.61 | $90.77 | 1.3M |
| 2026-02-18 | 89.39 | $90.81 | 1.5M |
| 2026-02-17 | 89.15 | $90.63 | 1.4M |
| 2026-02-13 | 88.90 | $90.60 | 1.4M |
| 2026-02-12 | 88.62 | $90.28 | 1.0M |
| 2026-02-11 | 88.35 | $91.26 | 1.3M |
| 2026-02-10 | 87.96 | $90.69 | 1.4M |
| 2026-02-09 | 87.60 | $90.43 | 994900 |
| 2026-02-06 | 87.23 | $88.88 | 1.2M |
| 2026-02-05 | 86.99 | $86.85 | 1.3M |
| 2026-02-04 | 86.93 | $88.34 | 1.3M |
| 2026-02-03 | 86.71 | $87.89 | 1.9M |
| 2026-02-02 | 86.51 | $87.23 | 1.4M |
| 2026-01-30 | 86.35 | $86.89 | 1.9M |
| 2026-01-29 | 86.21 | $88.33 | 1.5M |
| 2026-01-28 | 85.90 | $87.84 | 948404 |
| 2026-01-27 | 85.61 | $88.51 | 1.1M |
| 2026-01-26 | 85.23 | $87.06 | 1.7M |
| 2026-01-23 | 84.97 | $86.64 | 1.4M |
| 2026-01-22 | 84.73 | $86.08 | 1.6M |
| 2026-01-21 | 84.53 | $85.60 | 2.0M |
| 2026-01-20 | 84.35 | $84.67 | 1.1M |
| 2026-01-16 | 84.25 | $85.55 | 1.5M |
| 2026-01-15 | 84.03 | $85.31 | 954300 |
| 2026-01-14 | 83.82 | $85.33 | 1.2M |
| 2026-01-13 | 83.60 | $84.83 | 1.1M |
| 2026-01-12 | 83.41 | $85.26 | 774300 |
| 2026-01-09 | 83.17 | $84.64 | 1.1M |
| 2026-01-08 | 82.97 | $84.05 | 757700 |
| 2026-01-07 | 82.81 | $83.94 | 617612 |
| 2026-01-06 | 82.66 | $84.19 | 935547 |
| 2026-01-05 | 82.46 | $84.05 | 1.0M |
| 2026-01-02 | 82.27 | $83.17 | 813414 |
| 2025-12-31 | 82.15 | $82.32 | 686600 |
| 2025-12-30 | 82.10 | $82.74 | 1.2M |
| 2025-12-29 | 82.00 | $82.58 | 559414 |
| 2025-12-26 | 81.91 | $82.81 | 635129 |
| 2025-12-24 | 81.79 | $82.74 | 498800 |
| 2025-12-23 | 81.65 | $82.69 | 980617 |
| 2025-12-22 | 81.51 | $82.22 | 886400 |
| 2025-12-19 | 81.38 | $81.69 | 787700 |
| 2025-12-18 | 81.29 | $81.15 | 1.0M |
| 2025-12-17 | 81.24 | $80.70 | 868103 |
| 2025-12-16 | 81.21 | $81.17 | 686157 |
| 2025-12-15 | 81.14 | $82.52 | 759842 |
| 2025-12-12 | 80.92 | $82.13 | 1.4M |
| 2025-12-11 | 80.73 | $82.54 | 993523 |
| 2025-12-10 | 80.50 | $81.96 | 883445 |
| 2025-12-09 | 80.31 | $81.16 | 763226 |
| 2025-12-08 | 80.20 | $81.22 | 527200 |
| 2025-12-05 | 80.07 | $81.35 | 641300 |
| 2025-12-04 | 79.92 | $81.30 | 522318 |
| 2025-12-03 | 79.76 | $81.10 | 853600 |
| 2025-12-02 | 79.61 | $80.63 | 1.0M |
| 2025-12-01 | 79.50 | $80.52 | 867623 |
| 2025-11-28 | 79.39 | $80.95 | 229900 |
| 2025-11-26 | 79.23 | $80.42 | 708400 |
| 2025-11-25 | 79.13 | $79.51 | 651600 |
| 2025-11-24 | 79.11 | $78.51 | 1.1M |
| 2025-11-21 | 79.19 | $78.23 | 878208 |
| 2025-11-20 | 79.32 | $77.22 | 993932 |
| 2025-11-19 | 79.54 | $78.27 | 690903 |
| 2025-11-18 | 79.68 | $78.45 | 770640 |
| 2025-11-17 | 79.79 | $79.29 | 660700 |
| 2025-11-14 | 79.83 | $80.25 | 1.0M |
| 2025-11-13 | 79.78 | $80.36 | 861026 |
| 2025-11-12 | 79.70 | $81.20 | 890100 |
| 2025-11-11 | 79.54 | $80.54 | 563613 |
| 2025-11-10 | 79.43 | $80.14 | 744520 |
| 2025-11-07 | 79.35 | $79.18 | 762120 |
| 2025-11-06 | 79.35 | $78.87 | 693400 |
| 2025-11-05 | 79.39 | $78.99 | 1.0M |
| 2025-11-04 | 79.41 | $78.49 | 707432 |
| 2025-11-03 | 79.49 | $79.43 | 563600 |
| 2025-10-31 | 79.49 | $79.39 | 629600 |
| 2025-10-30 | 79.48 | $79.64 | 703242 |
| 2025-10-29 | 79.46 | $79.84 | 891843 |
| 2025-10-28 | 79.41 | $80.27 | 690523 |
| 2025-10-27 | 79.31 | $80.30 | 870935 |
| 2025-10-24 | 79.21 | $79.86 | 649500 |
| 2025-10-23 | 79.13 | $79.65 | 598205 |
| 2025-10-22 | 79.07 | $79.07 | 716831 |
| 2025-10-21 | 79.06 | $78.96 | 1.1M |
| 2025-10-20 | 79.06 | $79.67 | 511600 |
| 2025-10-17 | 78.99 | $79.07 | 810822 |
| 2025-10-16 | 78.97 | $79.24 | 609300 |
| 2025-10-15 | 78.93 | $79.07 | 845000 |
| 2025-10-14 | 78.90 | $78.62 | 571518 |
| 2025-10-13 | 78.92 | $78.36 | 422400 |
| 2025-10-10 | 78.97 | $77.65 | 2.3M |
| 2025-10-09 | 79.08 | $79.07 | 562447 |
| 2025-10-08 | 79.06 | $79.75 | 508600 |
| 2025-10-07 | 78.97 | $79.41 | 412300 |
| 2025-10-06 | 78.90 | $80.05 | 575700 |
| 2025-10-03 | 78.76 | $79.98 | 746300 |
| 2025-10-02 | 78.62 | $79.33 | 816036 |
| 2025-10-01 | 78.52 | $79.27 | 1.1M |
| 2025-09-30 | 78.42 | $78.90 | 1.0M |
| 2025-09-29 | 78.34 | $78.64 | 517600 |
| 2025-09-26 | 78.27 | $78.31 | 428902 |
| 2025-09-25 | 78.23 | $77.67 | 747746 |
| 2025-09-24 | 78.25 | $78.19 | 491915 |
| 2025-09-23 | 78.22 | $78.65 | 649400 |
| 2025-09-22 | 78.13 | $78.74 | 298818 |
| 2025-09-19 | 78.03 | $78.37 | 615000 |
| 2025-09-18 | 77.96 | $78.58 | 921547 |
| 2025-09-17 | 77.86 | $78.42 | 929323 |
| 2025-09-16 | 77.76 | $78.84 | 1.1M |
| 2025-09-15 | 77.62 | $79.04 | 5.2M |
| 2025-09-12 | 77.45 | $78.41 | 959125 |
| 2025-09-11 | 77.34 | $78.73 | 884000 |
| 2025-09-10 | 77.18 | $77.86 | 817134 |
| 2025-09-09 | 77.10 | $77.78 | 1.5M |
| 2025-09-08 | 77.01 | $78.05 | 590600 |
| 2025-09-05 | 76.89 | $77.26 | 493014 |
| 2025-09-04 | 76.83 | $76.84 | 524527 |
| 2025-09-03 | 76.81 | $76.32 | 466900 |
| 2025-09-02 | 76.83 | $76.21 | 661003 |
| 2025-08-29 | 76.84 | $76.85 | 433117 |
| 2025-08-28 | 76.78 | $77.21 | 403600 |
| 2025-08-27 | 76.67 | $76.92 | 458900 |
| 2025-08-26 | 76.57 | $77.09 | 752821 |
| 2025-08-25 | 76.44 | $77.08 | 505900 |
| 2025-08-22 | 76.30 | $78.02 | 591800 |
| 2025-08-21 | 76.05 | $76.77 | 689500 |
| 2025-08-20 | 75.92 | $77.01 | 491923 |
| 2025-08-19 | 75.77 | $76.85 | 582946 |
| 2025-08-18 | 75.61 | $76.88 | 321943 |
| 2025-08-15 | 75.45 | $77.00 | 393291 |
| 2025-08-14 | 75.25 | $76.63 | 374717 |
| 2025-08-13 | 75.08 | $76.77 | 503349 |
| 2025-08-12 | 74.87 | $76.41 | 489300 |
| 2025-08-11 | 74.69 | $75.54 | 457828 |
| 2025-08-08 | 74.58 | $75.82 | 531300 |
| 2025-08-07 | 74.44 | $75.47 | 1.1M |
| 2025-08-06 | 74.33 | $74.93 | 840900 |
| 2025-08-05 | 74.26 | $74.37 | 622600 |
| 2025-08-04 | 74.25 | $74.19 | 506000 |
| 2025-08-01 | 74.25 | $73.24 | 915732 |
| 2025-07-31 | 74.35 | $73.33 | 647236 |
| 2025-07-30 | 74.44 | $73.83 | 914643 |
| 2025-07-29 | 74.48 | $74.38 | 893400 |
| 2025-07-28 | 74.47 | $74.37 | 640200 |
| 2025-07-25 | 74.46 | $75.52 | 1.3M |
| 2025-07-24 | 74.33 | $75.55 | 941823 |
| 2025-07-23 | 74.18 | $76.20 | 1.7M |
| 2025-07-22 | 73.95 | $74.65 | 820247 |
| 2025-07-21 | 73.86 | $74.14 | 909400 |
| 2025-07-18 | 73.81 | $73.64 | 616800 |
| 2025-07-17 | 73.81 | $73.73 | 823403 |
| 2025-07-16 | 73.80 | $73.57 | 710500 |
| 2025-07-15 | 73.80 | $73.24 | 376600 |
| 2025-07-14 | 73.84 | $74.05 | 331919 |
| 2025-07-11 | 73.80 | $73.97 | 512900 |
| 2025-07-10 | 73.77 | $74.56 | 357301 |
| 2025-07-09 | 73.68 | $74.56 | 1.4M |
| 2025-07-08 | 73.58 | $73.95 | 537305 |
| 2025-07-07 | 73.54 | $73.50 | 403055 |
| 2025-07-03 | 73.55 | $74.21 | 242200 |
| 2025-07-02 | 73.48 | $74.17 | 539901 |
| 2025-07-01 | 73.41 | $73.94 | 533449 |
| 2025-06-30 | 73.37 | $74.01 | 641500 |
| 2025-06-27 | 73.31 | $73.76 | 492106 |
| 2025-06-26 | 73.27 | $73.35 | 471800 |
| 2025-06-25 | 73.26 | $72.32 | 428811 |
| 2025-06-24 | 73.36 | $72.64 | 410714 |
| 2025-06-23 | 73.42 | $73.08 | 445007 |
| 2025-06-20 | 73.44 | $72.65 | 508100 |
| 2025-06-18 | 73.50 | $73.18 | 427527 |
| 2025-06-17 | 73.50 | $73.14 | 501199 |
| 2025-06-16 | 73.49 | $73.94 | 484400 |
| 2025-06-13 | 73.40 | $73.67 | 285100 |
| 2025-06-12 | 73.32 | $74.36 | 313515 |
| 2025-06-11 | 73.16 | $73.76 | 620600 |
| 2025-06-10 | 73.03 | $73.68 | 319144 |
| 2025-06-09 | 72.90 | $73.69 | 474000 |
| 2025-06-06 | 72.75 | $73.68 | 216732 |
| 2025-06-05 | 72.59 | $73.53 | 599800 |
| 2025-06-04 | 72.42 | $73.56 | 343700 |
| 2025-06-03 | 72.23 | $73.28 | 529800 |
| 2025-06-02 | 72.05 | $73.82 | 346000 |
| 2025-05-30 | 71.80 | $72.87 | 305100 |
| 2025-05-29 | 71.62 | $72.71 | 285500 |
| 2025-05-28 | 71.43 | $72.47 | 754200 |
| 2025-05-27 | 71.26 | $73.12 | 337500 |
| 2025-05-23 | 71.00 | $72.13 | 467200 |
| 2025-05-22 | 70.82 | $71.87 | 295443 |
| 2025-05-21 | 70.64 | $71.92 | 655924 |
| 2025-05-20 | 70.44 | $72.25 | 333003 |
| 2025-05-19 | 70.18 | $71.81 | 1.1M |
| 2025-05-16 | 69.94 | $71.21 | 306526 |
| 2025-05-15 | 69.73 | $71.00 | 253732 |
| 2025-05-14 | 69.51 | $70.30 | 350500 |
| 2025-05-13 | 69.34 | $70.53 | 878945 |
| 2025-05-12 | 69.12 | $70.31 | 269742 |
| 2025-05-09 | 68.89 | $70.15 | 267700 |
| 2025-05-08 | 68.64 | $69.67 | 420806 |
| 2025-05-07 | 68.41 | $69.84 | 403235 |
| 2025-05-06 | 68.11 | $70.06 | 586814 |
| 2025-05-05 | 67.74 | $69.87 | 376826 |
| 2025-05-02 | 67.34 | $69.79 | 420900 |
| 2025-05-01 | 66.94 | $68.62 | 396201 |
| 2025-04-30 | 66.63 | $68.95 | 360600 |
| 2025-04-29 | 66.28 | $69.02 | 285049 |
| 2025-04-28 | 65.90 | $68.84 | 778800 |
| 2025-04-25 | 65.54 | $68.30 | 357500 |
| 2025-04-24 | 65.22 | $68.12 | 285000 |
| 2025-04-23 | 64.92 | $67.14 | 604200 |
| 2025-04-22 | 64.72 | $67.20 | 323989 |
| 2025-04-21 | 64.51 | $66.05 | 394500 |
| 2025-04-17 | 64.42 | $66.27 | 580100 |
| 2025-04-16 | 64.31 | $65.55 | 605318 |
| 2025-04-15 | 64.29 | $65.62 | 305777 |
| 2025-04-14 | 64.28 | $65.10 | 317900 |
| 2025-04-11 | 64.33 | $64.23 | 330407 |
| 2025-04-10 | 64.48 | $62.58 | 643900 |
| 2025-04-09 | 64.80 | $63.49 | 631000 |
| 2025-04-08 | 65.05 | $59.32 | 1.3M |
| 2025-04-07 | 65.73 | $59.34 | 1.6M |
| 2025-04-04 | 66.45 | $60.81 | 903208 |
| 2025-04-03 | 67.05 | $65.21 | 1.3M |
| 2025-04-02 | 67.25 | $66.57 | 295900 |
| 2025-04-01 | 67.32 | $66.38 | 617248 |
| 2025-03-31 | 67.41 | $66.27 | 943200 |
| 2025-03-28 | 67.51 | $66.90 | 640700 |
| 2025-03-27 | 67.54 | $67.43 | 274116 |
| 2025-03-26 | 67.51 | $67.32 | 903300 |
| 2025-03-25 | 67.49 | $68.16 | 321400 |
| 2025-03-24 | 67.38 | $67.74 | 263146 |
| 2025-03-21 | 67.30 | $67.58 | 285000 |
| 2025-03-20 | 67.22 | $68.04 | 259700 |
| 2025-03-19 | 67.09 | $68.55 | 338500 |
| 2025-03-18 | 66.90 | $68.36 | 415200 |
| 2025-03-17 | 66.72 | $68.25 | 533900 |
| 2025-03-14 | 66.54 | $67.46 | 325331 |
| 2025-03-13 | 66.42 | $66.23 | 653400 |
| 2025-03-12 | 66.42 | $66.69 | 284600 |
| 2025-03-11 | 66.36 | $66.21 | 775500 |
| 2025-03-10 | 66.34 | $66.44 | 285900 |
| 2025-03-07 | 66.30 | $67.91 | 247800 |
| 2025-03-06 | 66.09 | $67.16 | 440000 |
| 2025-03-05 | 65.95 | $67.55 | 352700 |
| 2025-03-04 | 65.75 | $65.91 | 276700 |
| 2025-03-03 | 65.69 | $66.14 | 445800 |
| 2025-02-28 | 65.60 | $65.60 | 252700 |
| 2025-02-27 | 65.56 | $65.54 | 803207 |
| 2025-02-26 | 65.51 | $66.21 | 415815 |
| 2025-02-25 | 65.39 | $66.15 | 191900 |
| 2025-02-24 | 65.27 | $65.63 | 285944 |
| 2025-02-21 | 65.18 | $65.61 | 287320 |
| 2025-02-20 | 65.09 | $66.08 | 313233 |
| 2025-02-19 | 64.93 | $65.78 | 313500 |
| 2025-02-18 | 64.80 | $66.36 | 351000 |
| 2025-02-14 | 64.59 | $65.90 | 373500 |
| 2025-02-13 | 64.40 | $65.80 | 279500 |
| 2025-02-12 | 64.21 | $65.13 | 358744 |
| 2025-02-11 | 64.05 | $65.00 | 211023 |
| 2025-02-10 | 63.89 | $64.71 | 258300 |
| 2025-02-07 | 63.74 | $64.35 | 294100 |
| 2025-02-06 | 63.61 | $64.82 | 335134 |
| 2025-02-05 | 63.42 | $64.49 | 453700 |
| 2025-02-04 | 63.25 | $63.97 | 335200 |
| 2025-02-03 | 63.12 | $63.12 | 390846 |
| 2025-01-31 | 63.07 | $63.86 | 382600 |
| 2025-01-30 | 62.92 | $64.44 | 404400 |
| 2025-01-29 | 62.71 | $63.76 | 297500 |
| 2025-01-28 | 62.56 | $63.74 | 355500 |
| 2025-01-27 | 62.39 | $63.84 | 374300 |
| 2025-01-24 | 62.21 | $63.82 | 397600 |
| 2025-01-23 | 62.01 | $63.60 | 360633 |
| 2025-01-22 | 61.83 | $63.08 | 254300 |
| 2025-01-21 | 61.68 | $63.36 | 345937 |
| 2025-01-17 | 61.49 | $62.15 | 1.0M |
| 2025-01-16 | 61.42 | $61.86 | 361444 |
| 2025-01-15 | 61.39 | $61.68 | 483749 |
| 2025-01-14 | 61.38 | $60.97 | 421200 |
| 2025-01-13 | 61.46 | $60.63 | 366700 |
| 2025-01-10 | 61.58 | $60.82 | 361120 |
| 2025-01-08 | 61.71 | $61.71 | 361000 |
| 2025-01-07 | 61.77 | $61.94 | 436023 |
| 2025-01-06 | 61.82 | $62.09 | 446100 |
| 2025-01-03 | 61.86 | $61.55 | 401000 |
| 2025-01-02 | 61.98 | $61.27 | 320900 |
| 2024-12-31 | 62.13 | $61.37 | 819310 |
| 2024-12-30 | 62.29 | $61.31 | 610806 |
| 2024-12-27 | 62.47 | $61.62 | 300544 |
| 2024-12-26 | 62.63 | $61.66 | 458532 |
| 2024-12-24 | 62.79 | $61.46 | 288411 |
| 2024-12-23 | 62.98 | $61.20 | 567600 |
| 2024-12-20 | 63.20 | $60.90 | 662126 |
| 2024-12-19 | 63.46 | $60.91 | 577812 |
| 2024-12-18 | 63.73 | $60.92 | 905700 |
| 2024-12-17 | 64.01 | $62.47 | 340517 |
| 2024-12-16 | 64.15 | $63.60 | 320045 |
| 2024-12-13 | 64.17 | $63.91 | 210100 |
| 2024-12-12 | 64.16 | $64.02 | 242500 |
| 2024-12-11 | 64.13 | $64.70 | 548207 |
| 2024-12-10 | 64.03 | $64.31 | 181300 |
| 2024-12-09 | 63.96 | $64.84 | 185120 |
| 2024-12-06 | 63.84 | $64.81 | 235700 |
| 2024-12-05 | 63.73 | $65.01 | 237500 |
| 2024-12-04 | 63.59 | $64.57 | 232100 |
| 2024-12-03 | 63.49 | $64.56 | 274500 |
| 2024-12-02 | 63.39 | $64.16 | 160700 |
| 2024-11-29 | 63.33 | $64.15 | 74347 |
| 2024-11-27 | 63.27 | $63.37 | 208219 |
| 2024-11-26 | 63.28 | $63.00 | 250900 |
| 2024-11-25 | 63.34 | $63.38 | 308300 |
| 2024-11-22 | 63.37 | $63.21 | 218837 |
| 2024-11-21 | 63.42 | $63.00 | 392600 |
| 2024-11-20 | 63.49 | $62.91 | 395336 |
| 2024-11-19 | 63.58 | $63.10 | 332800 |
| 2024-11-18 | 63.67 | $63.06 | 210500 |
| 2024-11-15 | 63.76 | $62.68 | 321400 |
| 2024-11-14 | 63.91 | $62.75 | 929100 |
| 2024-11-13 | 64.06 | $62.71 | 219725 |
| 2024-11-12 | 64.23 | $63.05 | 280729 |
| 2024-11-11 | 64.38 | $64.15 | 173548 |
| 2024-11-08 | 64.43 | $64.15 | 245115 |
| 2024-11-07 | 64.50 | $65.05 | 228231 |
| 2024-11-06 | 64.48 | $63.97 | 211900 |
| 2024-11-05 | 64.57 | $64.71 | 180300 |
| 2024-11-04 | 64.60 | $63.97 | 205300 |
| 2024-11-01 | 64.71 | $63.87 | 199825 |
| 2024-10-31 | 64.83 | $63.76 | 192700 |
| 2024-10-30 | 64.98 | $64.18 | 154436 |
| 2024-10-29 | 65.10 | $64.43 | 216700 |
| 2024-10-28 | 65.21 | $64.68 | 130303 |
| 2024-10-25 | 65.30 | $64.25 | 178128 |
| 2024-10-24 | 65.45 | $64.52 | 242400 |
| 2024-10-23 | 65.58 | $64.19 | 143300 |
| 2024-10-22 | 65.76 | $64.92 | 262000 |
| 2024-10-21 | 65.88 | $65.20 | 196530 |
| 2024-10-18 | 65.98 | $65.92 | 158240 |
| 2024-10-17 | 66.00 | $65.50 | 758800 |
| 2024-10-16 | 66.08 | $65.61 | 314300 |
| 2024-10-15 | 66.14 | $65.36 | 626930 |
| 2024-10-14 | 66.22 | $66.16 | 658226 |
| 2024-10-11 | 66.23 | $66.07 | 378514 |
| 2024-10-10 | 66.24 | $65.71 | 205325 |
| 2024-10-09 | 66.29 | $65.75 | 183827 |
| 2024-10-08 | 66.32 | $65.80 | 133921 |
| 2024-10-07 | 66.34 | $65.93 | 187200 |
| 2024-10-04 | 66.34 | $66.32 | 135000 |
| 2024-10-03 | 66.29 | $65.80 | 172106 |
| 2024-10-02 | 66.28 | $66.42 | 282706 |
| 2024-10-01 | 66.21 | $66.64 | 181220 |
| 2024-09-30 | 66.11 | $67.03 | 314624 |
| 2024-09-27 | 65.96 | $67.24 | 297600 |
| 2024-09-26 | 65.79 | $67.66 | 181300 |
| 2024-09-25 | 65.58 | $66.26 | 261112 |
| 2024-09-24 | 65.49 | $66.69 | 182100 |
| 2024-09-23 | 65.36 | $66.29 | 141800 |
| 2024-09-20 | 65.27 | $65.96 | 297515 |
| 2024-09-19 | 65.20 | $66.68 | 259800 |
| 2024-09-18 | 65.05 | $65.38 | 185447 |
| 2024-09-17 | 65.03 | $65.46 | 149924 |
| 2024-09-16 | 65.00 | $65.76 | 168022 |
| 2024-09-13 | 64.93 | $65.26 | 189625 |
| 2024-09-12 | 64.90 | $64.99 | 188500 |
| 2024-09-11 | 64.89 | $64.29 | 207221 |
| 2024-09-10 | 64.94 | $63.97 | 153800 |
| 2024-09-09 | 65.00 | $64.26 | 140300 |
| 2024-09-06 | 65.03 | $63.68 | 307440 |
| 2024-09-05 | 65.10 | $64.83 | 132070 |
| 2024-09-04 | 65.05 | $64.75 | 179814 |
| 2024-09-03 | 64.97 | $64.97 | 239312 |
| 2024-08-30 | 64.86 | $66.16 | 257800 |
| 2024-08-29 | 64.61 | $65.92 | 141500 |
| 2024-08-28 | 64.36 | $65.70 | 159728 |
| 2024-08-27 | 64.14 | $66.15 | 179000 |
| 2024-08-26 | 63.85 | $65.85 | 161516 |
| 2024-08-23 | 63.58 | $66.11 | 137900 |
| 2024-08-22 | 63.28 | $64.83 | 152328 |
| 2024-08-21 | 63.09 | $65.25 | 138400 |
| 2024-08-20 | 62.85 | $64.68 | 168800 |
| 2024-08-19 | 62.65 | $64.86 | 155800 |
| 2024-08-16 | 62.44 | $64.15 | 151005 |
| 2024-08-15 | 62.30 | $63.78 | 124611 |
| 2024-08-14 | 62.19 | $63.06 | 161400 |
| 2024-08-13 | 62.16 | $62.81 | 211406 |
| 2024-08-12 | 62.16 | $61.79 | 229200 |
| 2024-08-09 | 62.27 | $61.72 | 169248 |
| 2024-08-08 | 62.40 | $61.49 | 205513 |
| 2024-08-07 | 62.57 | $60.41 | 296800 |
| 2024-08-06 | 62.85 | $60.27 | 1.1M |
| 2024-08-05 | 63.17 | $60.09 | 430349 |
| 2024-08-02 | 63.51 | $61.52 | 228300 |
| 2024-08-01 | 63.74 | $62.69 | 409900 |
| 2024-07-31 | 63.85 | $64.47 | 260900 |
| 2024-07-30 | 63.78 | $63.50 | 301800 |
| 2024-07-29 | 63.81 | $63.35 | 141817 |
| 2024-07-26 | 63.84 | $63.62 | 158725 |
| 2024-07-25 | 63.84 | $62.81 | 256839 |
| 2024-07-24 | 63.91 | $63.12 | 181700 |
| 2024-07-23 | 63.95 | $63.90 | 269100 |
| 2024-07-22 | 63.91 | $64.29 | 328654 |
| 2024-07-19 | 63.82 | $63.67 | 153536 |
| 2024-07-18 | 63.79 | $64.09 | 178037 |
| 2024-07-17 | 63.73 | $64.64 | 163300 |
| 2024-07-16 | 63.60 | $64.85 | 191400 |
| 2024-07-15 | 63.44 | $64.48 | 260217 |
| 2024-07-12 | 63.31 | $64.92 | 195200 |
| 2024-07-11 | 63.14 | $64.31 | 261400 |
| 2024-07-10 | 63.03 | $63.98 | 233218 |
| 2024-07-09 | 62.95 | $63.07 | 227000 |
| 2024-07-08 | 62.96 | $63.43 | 191128 |
| 2024-07-05 | 62.95 | $63.68 | 307335 |
| 2024-07-03 | 62.92 | $63.37 | 805500 |
| 2024-07-02 | 62.93 | $62.58 | 280000 |
| 2024-07-01 | 63.03 | $62.44 | 260744 |
| 2024-06-28 | 63.15 | $62.26 | 229301 |
| 2024-06-27 | 63.30 | $62.21 | 148400 |
| 2024-06-26 | 63.46 | $62.05 | 3.2M |
| 2024-06-25 | 63.65 | $62.49 | 273010 |
| 2024-06-24 | 63.81 | $62.49 | 232500 |
| 2024-06-21 | 63.98 | $63.06 | 124600 |
| 2024-06-20 | 64.10 | $63.51 | 258242 |
| 2024-06-18 | 64.19 | $63.43 | 283700 |
| 2024-06-17 | 64.29 | $63.16 | 230800 |
| 2024-06-14 | 64.43 | $62.96 | 412400 |
| 2024-06-13 | 64.60 | $63.59 | 231741 |
| 2024-06-12 | 64.71 | $64.58 | 309600 |
| 2024-06-11 | 64.73 | $63.87 | 323800 |
| 2024-06-10 | 64.82 | $64.64 | 303600 |
| 2024-06-07 | 64.83 | $64.50 | 253420 |
| 2024-06-06 | 64.86 | $65.29 | 210621 |
| 2024-06-05 | 64.80 | $65.12 | 206046 |
| 2024-06-04 | 64.75 | $64.87 | 154732 |
| 2024-06-03 | 64.72 | $65.18 | 139800 |
| 2024-05-31 | 64.66 | $65.16 | 203900 |
| 2024-05-30 | 64.58 | $64.51 | 245200 |
| 2024-05-29 | 64.54 | $63.89 | 173700 |
| 2024-05-28 | 64.56 | $64.92 | 138400 |
| 2024-05-24 | 64.47 | $64.72 | 126000 |
| 2024-05-23 | 64.39 | $64.19 | 171744 |
| 2024-05-22 | 64.35 | $64.54 | 184800 |
| 2024-05-21 | 64.27 | $65.24 | 175729 |
| 2024-05-20 | 64.10 | $65.29 | 117700 |
| 2024-05-17 | 63.92 | $65.20 | 172833 |
| 2024-05-16 | 63.72 | $64.86 | 312200 |
| 2024-05-15 | 63.54 | $65.22 | 206843 |
| 2024-05-14 | 63.31 | $64.64 | 163900 |
| 2024-05-13 | 63.11 | $64.23 | 118319 |
| 2024-05-10 | 62.95 | $64.21 | 99943 |
| 2024-05-09 | 62.77 | $64.14 | 371515 |
| 2024-05-08 | 62.60 | $63.65 | 150100 |
| 2024-05-07 | 62.47 | $63.71 | 173000 |
| 2024-05-06 | 62.34 | $63.59 | 108926 |
| 2024-05-03 | 62.22 | $63.12 | 144400 |
| 2024-05-02 | 62.14 | $62.58 | 450400 |
| 2024-05-01 | 62.12 | $61.74 | 790900 |
| 2024-04-30 | 62.19 | $61.89 | 332936 |
| 2024-04-29 | 62.24 | $62.87 | 124603 |
| 2024-04-26 | 62.21 | $62.48 | 182500 |
| 2024-04-25 | 62.22 | $62.11 | 173600 |
| 2024-04-24 | 62.28 | $62.29 | 184328 |
| 2024-04-23 | 62.32 | $62.46 | 140908 |
| 2024-04-22 | 62.35 | $61.91 | 204307 |
| 2024-04-19 | 62.44 | $61.27 | 151100 |
| 2024-04-18 | 62.60 | $61.22 | 192800 |
| 2024-04-17 | 62.78 | $61.29 | 229700 |
| 2024-04-16 | 62.95 | $61.17 | 196700 |
| 2024-04-15 | 63.15 | $61.95 | 262327 |
| 2024-04-12 | 63.27 | $62.16 | 281444 |
| 2024-04-11 | 63.38 | $63.07 | 291733 |
| 2024-04-10 | 63.40 | $63.01 | 203900 |
| 2024-04-09 | 63.43 | $63.81 | 170722 |
| 2024-04-08 | 63.37 | $63.77 | 172300 |
| 2024-04-05 | 63.31 | $63.41 | 171408 |
| 2024-04-04 | 63.29 | $63.18 | 168626 |
| 2024-04-03 | 63.28 | $63.61 | 396500 |
| 2024-04-02 | 63.22 | $63.12 | 325600 |
| 2024-04-01 | 63.20 | $63.46 | 177400 |
| 2024-03-28 | 63.14 | $63.74 | 178443 |
| 2024-03-27 | 63.04 | $63.83 | 204317 |
| 2024-03-26 | 62.92 | $63.34 | 291800 |
| 2024-03-25 | 62.84 | $63.20 | 267633 |
| 2024-03-22 | 62.76 | $63.28 | 168700 |
| 2024-03-21 | 62.66 | $63.47 | 273639 |
| 2024-03-20 | 62.54 | $63.47 | 243042 |
| 2024-03-19 | 62.40 | $62.84 | 161200 |
| 2024-03-18 | 62.31 | $62.71 | 127200 |
| 2024-03-15 | 62.22 | $62.70 | 499800 |
| 2024-03-14 | 62.12 | $62.61 | 927803 |
| 2024-03-13 | 62.01 | $63.03 | 482700 |
| 2024-03-12 | 61.85 | $62.93 | 453300 |
| 2024-03-11 | 61.67 | $62.49 | 432200 |
| 2024-03-08 | 61.53 | $62.83 | 168125 |
| 2024-03-07 | 61.34 | $63.00 | 190000 |
| 2024-03-06 | 61.11 | $62.29 | 177000 |
| 2024-03-05 | 60.95 | $61.57 | 263406 |
| 2024-03-04 | 60.83 | $61.64 | 292200 |
| 2024-03-01 | 60.70 | $61.88 | 138500 |
| 2024-02-29 | 60.55 | $61.21 | 190627 |
| 2024-02-28 | 60.45 | $61.00 | 219118 |
| 2024-02-27 | 60.36 | $61.28 | 260100 |
| 2024-02-26 | 60.24 | $61.08 | 222222 |
| 2024-02-23 | 60.14 | $61.23 | 196147 |
| 2024-02-22 | 60.01 | $61.21 | 357728 |
| 2024-02-21 | 59.88 | $60.57 | 270600 |
| 2024-02-20 | 59.80 | $60.48 | 213341 |
| 2024-02-16 | 59.72 | $60.40 | 138127 |
| 2024-02-15 | 59.65 | $60.24 | 262039 |
| 2024-02-14 | 59.58 | $59.51 | 268230 |
| 2024-02-13 | 59.57 | $58.84 | 164600 |
| 2024-02-12 | 59.63 | $59.78 | 449820 |
| 2024-02-09 | 59.61 | $59.62 | 166400 |
| 2024-02-08 | 59.59 | $59.42 | 307900 |
| 2024-02-07 | 59.60 | $59.56 | 254000 |
| 2024-02-06 | 59.60 | $59.68 | 437422 |
| 2024-02-05 | 59.59 | $59.21 | 235805 |
| 2024-02-02 | 59.62 | $59.74 | 206236 |
| 2024-02-01 | 59.60 | $60.27 | 347400 |
| 2024-01-31 | 59.53 | $59.78 | 238600 |
| 2024-01-30 | 59.51 | $60.10 | 222608 |
| 2024-01-29 | 59.45 | $60.14 | 321800 |
| 2024-01-26 | 59.40 | $59.86 | 201532 |
| 2024-01-25 | 59.37 | $59.67 | 174930 |
| 2024-01-24 | 59.36 | $59.42 | 210701 |
| 2024-01-23 | 59.39 | $59.08 | 205200 |
| 2024-01-22 | 59.44 | $59.17 | 200500 |
| 2024-01-19 | 59.49 | $58.92 | 154642 |
| 2024-01-18 | 59.57 | $58.80 | 125900 |
| 2024-01-17 | 59.65 | $58.30 | 124625 |
| 2024-01-16 | 59.79 | $58.96 | 203955 |
| 2024-01-12 | 59.87 | $59.97 | 107300 |
| 2024-01-11 | 59.86 | $59.81 | 223500 |
| 2024-01-10 | 59.85 | $59.85 | 192500 |
| 2024-01-09 | 59.83 | $59.62 | 169200 |
| 2024-01-08 | 59.83 | $60.23 | 180700 |
| 2024-01-05 | 59.76 | $59.64 | 281238 |
| 2024-01-04 | 59.75 | $59.60 | 157129 |
| 2024-01-03 | 59.72 | $59.36 | 257500 |
| 2024-01-02 | 59.72 | $59.82 | 213300 |
| 2023-12-29 | 59.66 | $60.43 | 141412 |
| 2023-12-28 | 59.54 | $60.39 | 163548 |
| 2023-12-27 | 59.40 | $60.62 | 184117 |
| 2023-12-26 | 59.24 | $60.31 | 133200 |
| 2023-12-22 | 59.09 | $60.03 | 232000 |
| 2023-12-21 | 58.95 | $59.89 | 190400 |
| 2023-12-20 | 58.82 | $58.91 | 287013 |
| 2023-12-19 | 58.78 | $59.51 | 167024 |
| 2023-12-18 | 58.66 | $58.89 | 180700 |
| 2023-12-15 | 58.60 | $59.51 | 180100 |
| 2023-12-14 | 58.47 | $60.16 | 387800 |
| 2023-12-13 | 58.26 | $59.41 | 2.0M |
| 2023-12-12 | 58.11 | $58.52 | 149227 |
| 2023-12-11 | 58.03 | $58.55 | 213400 |
| 2023-12-08 | 57.93 | $58.46 | 192232 |
| 2023-12-07 | 57.82 | $58.35 | 161744 |
| 2023-12-06 | 57.71 | $58.10 | 198607 |
| 2023-12-05 | 57.61 | $57.95 | 305100 |
| 2023-12-04 | 57.51 | $58.16 | 236100 |
| 2023-12-01 | 57.38 | $58.63 | 207400 |
| 2023-11-30 | 57.19 | $57.99 | 172300 |
| 2023-11-29 | 57.04 | $58.03 | 158900 |
| 2023-11-28 | 56.86 | $57.86 | 244033 |
| 2023-11-27 | 56.69 | $57.77 | 165100 |
| 2023-11-24 | 56.50 | $57.93 | 51119 |
| 2023-11-22 | 56.27 | $57.46 | 119300 |
| 2023-11-21 | 56.06 | $57.36 | 241400 |
| 2023-11-20 | 55.85 | $57.58 | 151230 |
| 2023-11-17 | 55.60 | $57.42 | 252317 |
| 2023-11-16 | 55.34 | $56.61 | 186500 |
| 2023-11-15 | 55.15 | $56.85 | 287000 |
| 2023-11-14 | 54.93 | $56.96 | 209127 |
| 2023-11-13 | 54.69 | $55.45 | 174700 |
| 2023-11-10 | 54.59 | $55.30 | 171900 |
| 2023-11-09 | 54.51 | $54.99 | 196218 |
| 2023-11-08 | 54.46 | $54.95 | 168500 |
| 2023-11-07 | 54.41 | $55.14 | 179410 |
| 2023-11-06 | 54.35 | $55.60 | 218400 |
| 2023-11-03 | 54.25 | $55.94 | 250100 |
| 2023-11-02 | 54.11 | $55.24 | 224005 |
| 2023-11-01 | 54.03 | $54.15 | 251340 |
| 2023-10-31 | 54.05 | $53.74 | 302944 |
| 2023-10-30 | 54.12 | $53.57 | 333200 |
| 2023-10-27 | 54.20 | $52.98 | 223300 |
| 2023-10-26 | 54.35 | $53.07 | 346800 |
| 2023-10-25 | 54.51 | $53.36 | 239004 |
| 2023-10-24 | 54.66 | $53.72 | 247600 |
| 2023-10-23 | 54.77 | $53.55 | 303712 |
| 2023-10-20 | 54.92 | $53.72 | 259100 |
| 2023-10-19 | 55.06 | $54.16 | 220045 |
| 2023-10-18 | 55.17 | $54.61 | 155700 |
| 2023-10-17 | 55.25 | $55.45 | 172800 |
| 2023-10-16 | 55.26 | $55.45 | 213214 |
| 2023-10-13 | 55.28 | $54.99 | 206200 |
| 2023-10-12 | 55.35 | $55.43 | 209600 |
| 2023-10-11 | 55.40 | $55.96 | 186547 |
| 2023-10-10 | 55.40 | $55.82 | 253338 |
| 2023-10-09 | 55.41 | $55.02 | 415300 |
| 2023-10-06 | 55.52 | $55.03 | 241205 |
| 2023-10-05 | 55.63 | $54.41 | 273100 |
| 2023-10-04 | 55.81 | $53.86 | 390343 |
| 2023-10-03 | 56.06 | $53.96 | 625100 |
| 2023-10-02 | 56.31 | $54.74 | 180239 |
| 2023-09-29 | 56.51 | $55.65 | 251344 |
| 2023-09-28 | 56.62 | $55.84 | 172100 |
| 2023-09-27 | 56.73 | $55.63 | 240400 |
| 2023-09-26 | 56.86 | $55.54 | 403039 |
| 2023-09-25 | 57.01 | $56.24 | 135000 |
| 2023-09-22 | 57.10 | $56.40 | 120332 |
| 2023-09-21 | 57.16 | $56.39 | 257323 |
| 2023-09-20 | 57.23 | $57.23 | 111800 |
| 2023-09-19 | 57.21 | $57.43 | 115449 |
| 2023-09-18 | 57.17 | $57.37 | 101000 |
| 2023-09-15 | 57.13 | $57.60 | 280936 |
| 2023-09-14 | 57.06 | $57.76 | 133800 |
| 2023-09-13 | 56.97 | $57.00 | 212000 |
| 2023-09-12 | 56.95 | $57.10 | 448600 |
| 2023-09-11 | 56.93 | $57.24 | 123012 |
| 2023-09-08 | 56.89 | $56.65 | 169425 |
| 2023-09-07 | 56.92 | $56.67 | 127000 |
| 2023-09-06 | 56.95 | $56.90 | 85900 |
| 2023-09-05 | 56.96 | $57.16 | 117719 |
| 2023-09-01 | 56.96 | $57.59 | 82500 |
| 2023-08-31 | 56.92 | $57.46 | 121400 |
| 2023-08-30 | 56.89 | $57.61 | 130708 |
| 2023-08-29 | 56.84 | $57.65 | 151432 |
| 2023-08-28 | 56.80 | $56.85 | 150000 |
| 2023-08-25 | 56.85 | $56.25 | 99900 |
| 2023-08-24 | 56.97 | $55.90 | 180600 |
| 2023-08-23 | 57.14 | $56.79 | 105532 |
| 2023-08-22 | 57.23 | $56.14 | 144518 |
| 2023-08-21 | 57.40 | $56.32 | 145102 |
| 2023-08-18 | 57.57 | $56.14 | 177303 |
| 2023-08-17 | 57.77 | $56.22 | 141100 |
| 2023-08-16 | 57.97 | $56.43 | 151817 |
| 2023-08-15 | 58.17 | $56.87 | 167647 |
| 2023-08-14 | 58.34 | $57.65 | 110500 |
| 2023-08-11 | 58.44 | $57.88 | 142747 |
| 2023-08-10 | 58.52 | $58.20 | 121400 |
| 2023-08-09 | 58.57 | $58.04 | 215500 |
| 2023-08-08 | 58.64 | $58.00 | 198800 |
| 2023-08-07 | 58.72 | $58.35 | 153900 |
| 2023-08-04 | 58.75 | $57.87 | 193900 |
| 2023-08-03 | 58.82 | $57.67 | 258700 |
| 2023-08-02 | 58.90 | $57.82 | 189400 |
| 2023-08-01 | 58.96 | $58.87 | 345914 |
| 2023-07-31 | 58.92 | $59.61 | 164338 |
| 2023-07-28 | 58.80 | $59.50 | 112842 |
| 2023-07-27 | 58.67 | $59.08 | 173844 |
| 2023-07-26 | 58.57 | $59.32 | 118700 |
| 2023-07-25 | 58.44 | $59.01 | 236511 |
| 2023-07-24 | 58.32 | $58.95 | 171600 |
| 2023-07-21 | 58.20 | $59.01 | 70606 |
| 2023-07-20 | 58.06 | $59.05 | 111900 |
| 2023-07-19 | 57.91 | $59.35 | 129700 |
| 2023-07-18 | 57.72 | $59.24 | 132600 |
| 2023-07-17 | 57.54 | $58.79 | 178000 |
| 2023-07-14 | 57.41 | $58.76 | 208600 |
| 2023-07-13 | 57.27 | $59.25 | 183300 |
| 2023-07-12 | 57.09 | $58.40 | 101600 |
| 2023-07-11 | 56.99 | $57.28 | 129422 |
| 2023-07-10 | 57.00 | $56.77 | 133500 |
| 2023-07-07 | 57.06 | $56.58 | 216500 |
| 2023-07-06 | 57.14 | $55.89 | 163910 |
| 2023-07-05 | 57.29 | $56.95 | 187526 |
| 2023-07-03 | 57.35 | $57.54 | 196300 |
| 2023-06-30 | 57.35 | $57.40 | 165905 |
| 2023-06-29 | 57.36 | $56.74 | 182700 |
| 2023-06-28 | 57.42 | $56.77 | 204036 |
| 2023-06-27 | 57.48 | $56.71 | 161142 |
| 2023-06-26 | 57.55 | $56.30 | 232200 |
| 2023-06-23 | 57.66 | $56.23 | 180100 |
| 2023-06-22 | 57.78 | $57.04 | 290612 |
| 2023-06-21 | 57.82 | $57.39 | 138309 |
| 2023-06-20 | 57.83 | $57.31 | 211700 |
| 2023-06-16 | 57.85 | $59.06 | 150500 |
| 2023-06-15 | 57.70 | $59.23 | 230108 |
| 2023-06-14 | 57.53 | $58.71 | 103922 |
| 2023-06-13 | 57.40 | $58.54 | 184046 |
| 2023-06-12 | 57.29 | $58.02 | 101733 |
| 2023-06-09 | 57.23 | $57.76 | 269420 |
| 2023-06-08 | 57.20 | $57.84 | 234518 |
| 2023-06-07 | 57.15 | $57.26 | 328700 |
| 2023-06-06 | 57.17 | $57.61 | 241700 |
| 2023-06-05 | 57.17 | $57.15 | 190334 |
| 2023-06-02 | 57.21 | $57.52 | 173800 |
| 2023-06-01 | 57.22 | $56.62 | 244125 |
| 2023-05-31 | 57.32 | $55.68 | 260800 |
| 2023-05-30 | 57.52 | $56.43 | 229204 |
| 2023-05-26 | 57.65 | $56.84 | 160800 |
| 2023-05-25 | 57.76 | $56.43 | 196900 |
| 2023-05-24 | 57.91 | $56.55 | 189146 |
| 2023-05-23 | 58.06 | $57.44 | 294200 |
| 2023-05-22 | 58.12 | $58.18 | 447724 |
| 2023-05-19 | 58.12 | $58.13 | 495806 |
| 2023-05-18 | 58.13 | $57.89 | 595700 |
| 2023-05-17 | 58.15 | $58.02 | 654229 |
| 2023-05-16 | 58.17 | $57.78 | 123643 |
| 2023-05-15 | 58.22 | $58.37 | 120700 |
| 2023-05-12 | 58.21 | $57.89 | 173900 |
| 2023-05-11 | 58.25 | $58.01 | 189100 |
| 2023-05-10 | 58.28 | $58.39 | 124100 |
| 2023-05-09 | 58.27 | $58.51 | 110711 |
| 2023-05-08 | 58.25 | $58.67 | 90900 |
| 2023-05-05 | 58.20 | $58.60 | 243913 |
| 2023-05-04 | 58.16 | $57.66 | 189328 |
| 2023-05-03 | 58.20 | $57.80 | 144339 |
| 2023-05-02 | 58.22 | $57.78 | 478000 |
| 2023-05-01 | 58.25 | $58.37 | 188608 |
| 2023-04-28 | 58.22 | $58.48 | 172747 |
| 2023-04-27 | 58.16 | $58.41 | 165129 |
| 2023-04-26 | 58.11 | $57.74 | 113400 |
| 2023-04-25 | 58.10 | $57.74 | 208819 |
| 2023-04-24 | 58.09 | $58.66 | 221223 |
| 2023-04-21 | 57.97 | $58.55 | 264307 |
| 2023-04-20 | 57.84 | $58.39 | 119900 |
| 2023-04-19 | 57.71 | $58.50 | 167100 |
| 2023-04-18 | 57.56 | $58.72 | 145400 |
| 2023-04-17 | 57.36 | $58.43 | 118200 |
| 2023-04-14 | 57.17 | $58.51 | 135800 |
| 2023-04-13 | 56.96 | $58.65 | 347100 |
| 2023-04-12 | 56.70 | $58.03 | 96303 |
| 2023-04-11 | 56.50 | $57.56 | 197600 |
| 2023-04-10 | 56.32 | $57.29 | 139004 |
| 2023-04-06 | 56.17 | $57.27 | 108700 |
| 2023-04-05 | 56.00 | $57.08 | 118900 |
| 2023-04-04 | 55.86 | $57.54 | 195132 |
| 2023-04-03 | 55.66 | $57.54 | 181037 |
| 2023-03-31 | 55.47 | $57.03 | 318500 |
| 2023-03-30 | 55.32 | $56.82 | 184100 |
| 2023-03-29 | 55.19 | $56.12 | 141828 |
| 2023-03-28 | 55.14 | $55.46 | 177800 |
| 2023-03-27 | 55.15 | $55.34 | 122200 |
| 2023-03-24 | 55.17 | $54.81 | 126100 |
| 2023-03-23 | 55.25 | $55.09 | 157619 |
| 2023-03-22 | 55.32 | $55.10 | 157915 |
| 2023-03-21 | 55.38 | $55.39 | 162390 |
| 2023-03-20 | 55.43 | $54.59 | 176841 |
| 2023-03-17 | 55.57 | $53.65 | 267300 |
| 2023-03-16 | 55.81 | $54.40 | 330400 |
| 2023-03-15 | 55.99 | $53.74 | 151700 |
| 2023-03-14 | 56.26 | $55.46 | 159500 |
| 2023-03-13 | 56.37 | $54.87 | 161733 |
| 2023-03-10 | 56.55 | $55.43 | 150446 |
| 2023-03-09 | 56.69 | $56.06 | 214745 |
| 2023-03-08 | 56.77 | $56.55 | 119618 |
| 2023-03-07 | 56.81 | $56.28 | 140935 |
| 2023-03-06 | 56.88 | $57.31 | 105519 |
| 2023-03-03 | 56.85 | $57.50 | 200830 |
| 2023-03-02 | 56.81 | $56.69 | 167100 |
| 2023-03-01 | 56.85 | $56.65 | 151300 |
| 2023-02-28 | 56.90 | $56.22 | 101539 |
| 2023-02-27 | 57.00 | $56.56 | 158500 |
| 2023-02-24 | 57.07 | $55.87 | 257836 |
| 2023-02-23 | 57.22 | $56.66 | 145600 |
| 2023-02-22 | 57.30 | $56.30 | 256137 |
| 2023-02-21 | 57.42 | $56.69 | 119700 |
| 2023-02-17 | 57.51 | $57.29 | 124403 |
| 2023-02-16 | 57.53 | $57.28 | 152405 |
| 2023-02-15 | 57.56 | $57.47 | 168900 |
| 2023-02-14 | 57.57 | $57.73 | 142229 |
| 2023-02-13 | 57.54 | $57.60 | 104200 |
| 2023-02-10 | 57.53 | $57.08 | 176100 |
| 2023-02-09 | 57.56 | $57.26 | 125000 |
| 2023-02-08 | 57.57 | $57.25 | 177322 |
| 2023-02-07 | 57.57 | $57.55 | 118424 |
| 2023-02-06 | 57.53 | $56.99 | 344922 |
| 2023-02-03 | 57.53 | $57.57 | 311948 |
| 2023-02-02 | 57.46 | $58.24 | 112610 |
| 2023-02-01 | 57.31 | $58.39 | 185000 |
| 2023-01-31 | 57.11 | $57.85 | 152700 |
| 2023-01-30 | 56.95 | $57.52 | 127900 |
| 2023-01-27 | 56.80 | $57.97 | 109100 |
| 2023-01-26 | 56.58 | $58.00 | 178200 |
| 2023-01-25 | 56.33 | $57.77 | 260900 |
| 2023-01-24 | 56.09 | $57.64 | 361500 |
| 2023-01-23 | 55.84 | $57.49 | 147428 |
| 2023-01-20 | 55.58 | $57.24 | 138700 |
| 2023-01-19 | 55.32 | $56.71 | 141000 |
| 2023-01-18 | 55.10 | $56.73 | 175700 |
| 2023-01-17 | 54.85 | $56.96 | 330100 |
| 2023-01-13 | 54.56 | $56.75 | 148908 |
| 2023-01-12 | 54.28 | $56.52 | 87800 |
| 2023-01-11 | 54.02 | $55.66 | 114912 |
| 2023-01-10 | 53.83 | $55.31 | 98612 |
| 2023-01-09 | 53.67 | $55.22 | 95249 |
| 2023-01-06 | 53.51 | $54.94 | 221400 |
| 2023-01-05 | 53.37 | $53.54 | 168800 |
| 2023-01-04 | 53.37 | $54.04 | 201024 |
| 2023-01-03 | 53.32 | $53.37 | 200300 |
| 2022-12-30 | 53.34 | $53.19 | 210400 |
| 2022-12-29 | 53.38 | $53.61 | 243105 |
| 2022-12-28 | 53.39 | $52.70 | 234710 |
| 2022-12-27 | 53.49 | $53.35 | 174100 |
| 2022-12-23 | 53.53 | $53.21 | 670546 |
| 2022-12-22 | 53.59 | $52.95 | 281000 |
| 2022-12-21 | 53.67 | $53.35 | 251900 |
| 2022-12-20 | 53.72 | $52.84 | 445700 |
| 2022-12-19 | 53.81 | $52.46 | 217902 |
| 2022-12-16 | 53.95 | $52.61 | 166300 |
| 2022-12-15 | 54.07 | $53.06 | 204900 |
| 2022-12-14 | 54.14 | $54.88 | 327249 |
| 2022-12-13 | 54.04 | $54.84 | 232845 |
| 2022-12-12 | 53.92 | $54.05 | 150900 |
| 2022-12-09 | 53.88 | $54.04 | 191300 |
| 2022-12-08 | 53.83 | $54.00 | 205000 |
| 2022-12-07 | 53.77 | $53.70 | 158000 |
| 2022-12-06 | 53.72 | $53.73 | 357724 |
| 2022-12-05 | 53.65 | $54.04 | 209810 |
| 2022-12-02 | 53.52 | $54.96 | 201100 |
| 2022-12-01 | 53.28 | $54.95 | 237500 |
| 2022-11-30 | 53.00 | $54.43 | 152132 |
| 2022-11-29 | 52.75 | $53.60 | 178712 |
| 2022-11-28 | 52.55 | $53.42 | 101900 |
| 2022-11-25 | 52.35 | $54.22 | 49900 |
| 2022-11-23 | 52.04 | $53.86 | 158940 |
| 2022-11-22 | 51.75 | $53.36 | 127300 |
| 2022-11-21 | 51.48 | $52.50 | 411300 |
| 2022-11-18 | 51.27 | $52.88 | 125715 |
| 2022-11-17 | 50.99 | $52.76 | 133121 |
| 2022-11-16 | 50.70 | $52.87 | 183338 |
| 2022-11-15 | 50.37 | $53.03 | 209408 |
| 2022-11-14 | 49.99 | $52.78 | 364040 |
| 2022-11-11 | 49.61 | $53.30 | 220545 |
| 2022-11-10 | 49.14 | $52.33 | 194446 |
| 2022-11-09 | 48.74 | $49.65 | 222600 |
| 2022-11-08 | 48.58 | $50.42 | 261335 |
| 2022-11-07 | 48.32 | $49.92 | 297816 |
| 2022-11-04 | 48.09 | $49.68 | 361842 |
| 2022-11-03 | 47.86 | $47.84 | 337300 |
| 2022-11-02 | 47.81 | $48.26 | 597500 |
| 2022-11-01 | 47.72 | $48.92 | 997900 |
| 2022-10-31 | 47.56 | $48.44 | 223618 |
| 2022-10-28 | 47.45 | $48.89 | 228711 |
| 2022-10-27 | 47.27 | $48.57 | 1.7M |
| 2022-10-26 | 47.11 | $48.94 | 326738 |
| 2022-10-25 | 46.90 | $48.45 | 382300 |
| 2022-10-24 | 46.73 | $47.45 | 309824 |
| 2022-10-21 | 46.64 | $47.40 | 234100 |
| 2022-10-20 | 46.55 | $46.60 | 315300 |
| 2022-10-19 | 46.54 | $46.65 | 480300 |
| 2022-10-18 | 46.54 | $47.17 | 515409 |
| 2022-10-17 | 46.50 | $46.89 | 608522 |
| 2022-10-14 | 46.50 | $45.71 | 506000 |
| 2022-10-13 | 46.63 | $46.58 | 637038 |
| 2022-10-12 | 46.69 | $45.50 | 1.0M |
| 2022-10-11 | 46.88 | $45.71 | 617900 |
| 2022-10-10 | 47.07 | $46.27 | 386600 |
| 2022-10-07 | 47.24 | $46.52 | 543747 |
| 2022-10-06 | 47.40 | $47.26 | 434900 |
| 2022-10-05 | 47.51 | $48.01 | 559709 |
| 2022-10-04 | 47.55 | $48.54 | 558515 |
| 2022-10-03 | 47.55 | $46.77 | 1.7M |
| 2022-09-30 | 47.72 | $45.62 | 577200 |
| 2022-09-29 | 48.03 | $45.80 | 1.0M |
| 2022-09-28 | 48.35 | $46.45 | 917900 |
| 2022-09-27 | 48.62 | $45.36 | 531230 |
| 2022-09-26 | 49.03 | $45.57 | 862000 |
| 2022-09-23 | 49.44 | $46.44 | 730600 |
| 2022-09-22 | 49.80 | $48.20 | 555600 |
| 2022-09-21 | 50.02 | $48.39 | 278837 |
| 2022-09-20 | 50.23 | $48.96 | 631100 |
| 2022-09-19 | 50.41 | $49.82 | 294032 |
| 2022-09-16 | 50.51 | $49.64 | 375200 |
| 2022-09-15 | 50.65 | $49.98 | 438518 |
| 2022-09-14 | 50.78 | $50.47 | 441500 |
| 2022-09-13 | 50.88 | $50.25 | 219106 |
| 2022-09-12 | 51.01 | $51.90 | 605900 |
| 2022-09-09 | 51.01 | $51.26 | 175300 |
| 2022-09-08 | 51.08 | $49.94 | 219437 |
| 2022-09-07 | 51.29 | $49.80 | 515438 |
| 2022-09-06 | 51.53 | $49.43 | 227729 |
| 2022-09-02 | 51.82 | $49.63 | 195200 |
| 2022-09-01 | 52.11 | $49.86 | 345102 |
| 2022-08-31 | 52.40 | $50.65 | 247500 |
| 2022-08-30 | 52.62 | $50.95 | 221700 |
| 2022-08-29 | 52.81 | $51.47 | 191100 |
| 2022-08-26 | 52.97 | $51.46 | 172328 |
| 2022-08-25 | 53.14 | $52.81 | 145811 |
| 2022-08-24 | 53.19 | $52.27 | 195000 |
| 2022-08-23 | 53.28 | $52.13 | 146500 |
| 2022-08-22 | 53.38 | $51.89 | 142200 |
| 2022-08-19 | 53.50 | $52.81 | 321800 |
| 2022-08-18 | 53.54 | $53.58 | 188600 |
| 2022-08-17 | 53.48 | $53.71 | 144700 |
| 2022-08-16 | 53.41 | $54.20 | 206000 |
| 2022-08-15 | 53.27 | $54.04 | 94800 |
| 2022-08-12 | 53.13 | $54.56 | 121800 |
| 2022-08-11 | 52.91 | $54.23 | 169615 |
| 2022-08-10 | 52.70 | $54.11 | 233420 |
| 2022-08-09 | 52.49 | $52.77 | 141700 |
| 2022-08-08 | 52.38 | $53.08 | 151200 |
| 2022-08-05 | 52.24 | $52.88 | 207700 |
| 2022-08-04 | 52.10 | $53.17 | 244700 |
| 2022-08-03 | 51.92 | $52.97 | 262000 |
| 2022-08-02 | 51.74 | $52.73 | 192634 |
| 2022-08-01 | 51.57 | $53.47 | 149200 |
| 2022-07-29 | 51.32 | $53.47 | 107437 |
| 2022-07-28 | 51.06 | $52.74 | 282700 |
| 2022-07-27 | 50.86 | $52.33 | 184612 |
| 2022-07-26 | 50.70 | $51.22 | 312900 |
| 2022-07-25 | 50.65 | $51.96 | 179326 |
| 2022-07-22 | 50.53 | $51.44 | 264238 |
| 2022-07-21 | 50.45 | $51.57 | 357219 |
| 2022-07-20 | 50.36 | $51.07 | 273744 |
| 2022-07-19 | 50.31 | $51.37 | 279805 |
| 2022-07-18 | 50.24 | $50.01 | 233700 |
| 2022-07-15 | 50.31 | $49.59 | 244005 |
| 2022-07-14 | 50.44 | $48.90 | 277500 |
| 2022-07-13 | 50.65 | $49.80 | 259200 |
| 2022-07-12 | 50.79 | $49.84 | 202300 |
| 2022-07-11 | 50.95 | $49.90 | 221000 |
| 2022-07-08 | 51.14 | $50.75 | 159649 |
| 2022-07-07 | 51.27 | $50.56 | 206400 |
| 2022-07-06 | 51.46 | $49.63 | 367229 |
| 2022-07-05 | 51.78 | $49.81 | 292500 |
| 2022-07-01 | 52.12 | $51.07 | 394700 |
| 2022-06-30 | 52.37 | $50.96 | 358712 |
| 2022-06-29 | 52.67 | $51.38 | 505435 |
| 2022-06-28 | 52.95 | $51.80 | 322200 |
| 2022-06-27 | 53.23 | $51.93 | 1.0M |
| 2022-06-24 | 53.51 | $51.96 | 334821 |
| 2022-06-23 | 53.82 | $50.60 | 512242 |
| 2022-06-22 | 54.29 | $51.03 | 393000 |
| 2022-06-21 | 54.74 | $51.55 | 403610 |
| 2022-06-17 | 55.16 | $51.74 | 327400 |
| 2022-06-16 | 55.58 | $52.12 | 498200 |
| 2022-06-15 | 55.98 | $53.38 | 412645 |
| 2022-06-14 | 56.28 | $52.43 | 524400 |
| 2022-06-13 | 56.68 | $53.05 | 261527 |
| 2022-06-10 | 57.02 | $54.90 | 129100 |
| 2022-06-09 | 57.19 | $56.16 | 161328 |
| 2022-06-08 | 57.22 | $57.45 | 93848 |
| 2022-06-07 | 57.12 | $58.18 | 137700 |
| 2022-06-06 | 56.92 | $57.96 | 196741 |
| 2022-06-03 | 56.74 | $57.63 | 102604 |
| 2022-06-02 | 56.57 | $58.37 | 154400 |
| 2022-06-01 | 56.34 | $57.37 | 119900 |
| 2022-05-31 | 56.20 | $57.70 | 190900 |
| 2022-05-27 | 56.02 | $57.95 | 192203 |
| 2022-05-26 | 55.81 | $57.38 | 159900 |
| 2022-05-25 | 55.65 | $56.71 | 394200 |
| 2022-05-24 | 55.55 | $56.66 | 312342 |
| 2022-05-23 | 55.46 | $56.82 | 164600 |
| 2022-05-20 | 55.35 | $55.83 | 240900 |
| 2022-05-19 | 55.35 | $55.56 | 230200 |
| 2022-05-18 | 55.39 | $54.99 | 247144 |
| 2022-05-17 | 55.51 | $56.26 | 194900 |
| 2022-05-16 | 55.52 | $55.20 | 337909 |
| 2022-05-13 | 55.65 | $54.92 | 437300 |
| 2022-05-12 | 55.83 | $53.61 | 292200 |
| 2022-05-11 | 56.17 | $53.79 | 269000 |
| 2022-05-10 | 56.51 | $54.04 | 1.1M |
| 2022-05-09 | 56.84 | $53.84 | 370600 |
| 2022-05-06 | 57.23 | $55.57 | 257900 |
| 2022-05-05 | 57.47 | $56.02 | 333725 |
| 2022-05-04 | 57.68 | $57.84 | 136025 |
| 2022-05-03 | 57.74 | $56.89 | 222734 |
| 2022-05-02 | 57.90 | $56.29 | 265212 |
| 2022-04-29 | 58.14 | $56.39 | 158900 |
| 2022-04-28 | 58.39 | $57.12 | 275400 |
| 2022-04-27 | 58.59 | $56.35 | 278338 |
| 2022-04-26 | 58.89 | $56.09 | 200914 |
| 2022-04-25 | 59.23 | $57.62 | 140400 |
| 2022-04-22 | 59.44 | $58.00 | 124244 |
| 2022-04-21 | 59.63 | $59.03 | 214437 |
| 2022-04-20 | 59.73 | $59.82 | 184607 |
| 2022-04-19 | 59.75 | $59.38 | 131839 |
| 2022-04-18 | 59.83 | $59.09 | 120600 |
| 2022-04-14 | 59.93 | $59.30 | 95900 |
| 2022-04-13 | 60.02 | $59.47 | 77700 |
| 2022-04-12 | 60.10 | $58.83 | 92400 |
| 2022-04-11 | 60.22 | $59.05 | 220535 |
| 2022-04-08 | 60.32 | $59.66 | 56601 |
| 2022-04-07 | 60.35 | $59.62 | 86900 |
| 2022-04-06 | 60.37 | $59.45 | 56418 |
| 2022-04-05 | 60.40 | $60.15 | 121600 |
| 2022-04-04 | 60.34 | $61.08 | 66400 |
| 2022-04-01 | 60.16 | $60.86 | 97000 |
| 2022-03-31 | 59.99 | $60.34 | 60000 |
| 2022-03-30 | 59.85 | $61.30 | 67800 |
| 2022-03-29 | 59.62 | $61.53 | 70000 |
| 2022-03-28 | 59.35 | $60.37 | 71813 |
| 2022-03-25 | 59.20 | $60.75 | 119726 |
| 2022-03-24 | 59.00 | $60.51 | 99733 |
| 2022-03-23 | 58.82 | $60.15 | 96847 |
| 2022-03-22 | 58.68 | $60.91 | 112100 |
| 2022-03-21 | 58.46 | $60.40 | 64900 |
| 2022-03-18 | 58.29 | $60.49 | 150800 |
| 2022-03-17 | 58.13 | $59.86 | 180500 |
| 2022-03-16 | 58.03 | $59.49 | 236722 |
| 2022-03-15 | 57.99 | $57.56 | 260221 |
| 2022-03-14 | 58.15 | $57.23 | 149800 |
| 2022-03-11 | 58.36 | $56.91 | 168900 |
| 2022-03-10 | 58.63 | $57.25 | 123441 |
| 2022-03-09 | 58.89 | $57.70 | 375800 |
| 2022-03-08 | 59.14 | $55.70 | 486500 |
| 2022-03-07 | 59.61 | $55.30 | 560700 |
| 2022-03-04 | 60.14 | $56.98 | 184606 |
| 2022-03-03 | 60.54 | $58.47 | 134900 |
| 2022-03-02 | 60.82 | $59.55 | 442500 |
| 2022-03-01 | 61.01 | $58.80 | 249427 |
| 2022-02-28 | 61.28 | $60.00 | 136300 |
| 2022-02-25 | 61.44 | $60.79 | 233709 |
| 2022-02-24 | 61.52 | $59.08 | 299400 |
| 2022-02-23 | 61.77 | $60.26 | 112500 |
| 2022-02-22 | 61.92 | $60.62 | 147200 |
| 2022-02-18 | 62.03 | $61.44 | 85535 |
| 2022-02-17 | 62.06 | $61.78 | 126900 |
| 2022-02-16 | 62.07 | $62.61 | 94500 |
| 2022-02-15 | 62.00 | $62.39 | 97912 |
| 2022-02-14 | 61.95 | $61.47 | 90900 |
| 2022-02-11 | 62.01 | $61.88 | 54843 |
| 2022-02-10 | 62.03 | $62.66 | 94400 |
| 2022-02-09 | 62.00 | $63.40 | 53300 |
| 2022-02-08 | 61.89 | $62.39 | 61423 |
| 2022-02-07 | 61.88 | $62.08 | 54542 |
| 2022-02-04 | 61.91 | $61.93 | 123500 |
| 2022-02-03 | 61.96 | $61.94 | 98643 |
| 2022-02-02 | 62.02 | $62.70 | 101838 |
| 2022-02-01 | 62.01 | $62.16 | 89700 |
| 2022-01-31 | 62.06 | $61.55 | 104611 |
| 2022-01-28 | 62.17 | $60.48 | 133104 |
| 2022-01-27 | 62.41 | $60.32 | 138644 |
| 2022-01-26 | 62.67 | $60.63 | 275528 |
| 2022-01-25 | 62.92 | $60.82 | 303304 |
| 2022-01-24 | 63.16 | $61.07 | 388039 |
| 2022-01-21 | 63.38 | $61.80 | 148300 |
| 2022-01-20 | 63.54 | $62.66 | 334100 |
| 2022-01-19 | 63.62 | $63.06 | 217300 |
| 2022-01-18 | 63.64 | $63.21 | 88223 |
| 2022-01-14 | 63.64 | $64.02 | 209600 |
| 2022-01-13 | 63.56 | $64.27 | 155015 |
| 2022-01-12 | 63.44 | $64.55 | 292400 |
| 2022-01-11 | 63.29 | $63.75 | 323605 |
| 2022-01-10 | 63.20 | $63.06 | 290435 |
| 2022-01-07 | 63.18 | $63.72 | 77900 |
| 2022-01-06 | 63.10 | $63.35 | 122422 |
| 2022-01-05 | 63.05 | $63.60 | 78500 |
| 2022-01-04 | 62.98 | $64.10 | 83300 |
| 2022-01-03 | 62.85 | $63.76 | 89337 |
| 2021-12-31 | 62.74 | $63.39 | 83000 |
| 2021-12-30 | 62.66 | $63.35 | 83600 |
| 2021-12-29 | 62.57 | $63.52 | 90700 |
| 2021-12-28 | 62.46 | $63.41 | 229600 |
| 2021-12-27 | 62.35 | $63.37 | 152734 |
| 2021-12-23 | 62.23 | $62.87 | 367010 |
| 2021-12-22 | 62.17 | $62.47 | 198540 |
| 2021-12-21 | 62.15 | $61.77 | 393900 |
| 2021-12-20 | 62.21 | $60.93 | 175317 |
| 2021-12-17 | 62.37 | $61.20 | 102931 |
| 2021-12-16 | 62.51 | $62.06 | 82300 |
| 2021-12-15 | 62.59 | $62.85 | 294100 |
| 2021-12-14 | 62.60 | $62.04 | 90900 |
| 2021-12-13 | 62.71 | $62.38 | 129429 |
| 2021-12-10 | 62.79 | $63.13 | 91723 |
| 2021-12-09 | 62.82 | $62.97 | 51500 |
| 2021-12-08 | 62.86 | $63.55 | 90946 |
| 2021-12-07 | 62.86 | $63.48 | 54000 |
| 2021-12-06 | 62.88 | $62.12 | 52800 |
| 2021-12-03 | 63.04 | $61.60 | 65200 |
| 2021-12-02 | 63.28 | $61.79 | 126024 |
| 2021-12-01 | 63.51 | $61.09 | 49900 |
| 2021-11-30 | 63.82 | $61.48 | 96600 |
| 2021-11-29 | 64.12 | $62.10 | 89600 |
| 2021-11-26 | 64.37 | $61.81 | 31600 |
| 2021-11-24 | 64.67 | $63.47 | 59600 |
| 2021-11-23 | 64.81 | $63.83 | 64021 |
| 2021-11-22 | 64.92 | $63.92 | 59700 |
| 2021-11-19 | 65.03 | $64.23 | 67100 |
| 2021-11-18 | 65.11 | $64.80 | 38100 |
| 2021-11-17 | 65.13 | $64.73 | 122800 |
| 2021-11-16 | 65.16 | $64.97 | 56008 |
| 2021-11-15 | 65.17 | $65.18 | 42000 |
| 2021-11-12 | 65.15 | $65.31 | 27142 |
| 2021-11-11 | 65.11 | $64.93 | 29332 |
| 2021-11-10 | 65.11 | $64.74 | 51829 |
| 2021-11-09 | 65.11 | $65.54 | 55208 |
| 2021-11-08 | 65.03 | $65.74 | 40332 |
| 2021-11-05 | 64.91 | $65.53 | 50247 |
| 2021-11-04 | 64.80 | $65.49 | 38909 |
| 2021-11-03 | 64.68 | $65.54 | 77818 |
| 2021-11-02 | 64.53 | $65.03 | 64700 |
| 2021-11-01 | 64.43 | $65.27 | 38214 |
| 2021-10-29 | 64.28 | $64.66 | 26700 |
| 2021-10-28 | 64.19 | $65.10 | 37011 |
| 2021-10-27 | 64.04 | $64.50 | 36224 |
| 2021-10-26 | 63.94 | $64.83 | 34325 |
| 2021-10-25 | 63.80 | $64.75 | 18800 |
| 2021-10-22 | 63.66 | $64.76 | 38328 |
| 2021-10-21 | 63.52 | $64.39 | 52800 |
| 2021-10-20 | 63.42 | $64.74 | 41100 |
| 2021-10-19 | 63.28 | $64.57 | 35600 |
| 2021-10-18 | 63.15 | $64.15 | 37549 |
| 2021-10-15 | 63.05 | $64.36 | 30000 |
| 2021-10-14 | 62.94 | $63.85 | 44400 |
| 2021-10-13 | 62.88 | $63.21 | 69603 |
| 2021-10-12 | 62.89 | $62.65 | 24405 |
| 2021-10-11 | 62.97 | $62.53 | 33700 |
| 2021-10-08 | 63.07 | $62.70 | 50440 |
| 2021-10-07 | 63.17 | $62.66 | 39617 |
| 2021-10-06 | 63.28 | $62.17 | 77700 |
| 2021-10-05 | 63.45 | $62.56 | 95510 |
| 2021-10-04 | 63.60 | $62.15 | 46200 |
| 2021-10-01 | 63.80 | $62.63 | 32423 |
| 2021-09-30 | 63.97 | $62.49 | 60400 |
| 2021-09-29 | 64.17 | $62.70 | 62531 |
| 2021-09-28 | 64.35 | $62.80 | 67808 |
| 2021-09-27 | 64.54 | $64.22 | 50200 |
| 2021-09-24 | 64.59 | $64.23 | 54346 |
| 2021-09-23 | 64.64 | $64.73 | 46500 |
| 2021-09-22 | 64.63 | $63.95 | 49145 |
| 2021-09-21 | 64.70 | $63.54 | 49900 |
| 2021-09-20 | 64.82 | $63.06 | 65300 |
| 2021-09-17 | 64.98 | $64.35 | 36700 |
| 2021-09-16 | 65.00 | $65.22 | 33303 |
| 2021-09-15 | 64.94 | $65.32 | 25400 |
| 2021-09-14 | 64.87 | $65.12 | 44400 |
| 2021-09-13 | 64.81 | $65.42 | 31200 |
| 2021-09-10 | 64.72 | $64.86 | 52147 |
| 2021-09-09 | 64.68 | $64.99 | 38300 |
| 2021-09-08 | 64.63 | $65.03 | 47402 |
| 2021-09-07 | 64.57 | $65.49 | 60609 |
| 2021-09-03 | 64.46 | $65.70 | 25939 |
| 2021-09-02 | 64.32 | $65.37 | 67100 |
| 2021-09-01 | 64.21 | $65.01 | 35011 |
| 2021-08-31 | 64.13 | $64.49 | 60617 |
| 2021-08-30 | 64.10 | $64.57 | 108925 |
| 2021-08-27 | 64.06 | $64.46 | 49500 |
| 2021-08-26 | 64.02 | $63.80 | 128710 |
| 2021-08-25 | 64.05 | $64.18 | 51600 |
| 2021-08-24 | 64.04 | $64.13 | 48400 |
| 2021-08-23 | 64.03 | $63.80 | 29600 |
| 2021-08-20 | 64.05 | $63.15 | 52500 |
| 2021-08-19 | 64.13 | $63.01 | 28500 |
| 2021-08-18 | 64.22 | $63.73 | 36800 |
| 2021-08-17 | 64.24 | $63.95 | 73900 |
| 2021-08-16 | 64.22 | $64.66 | 57931 |
| 2021-08-13 | 64.13 | $65.05 | 44200 |
| 2021-08-12 | 63.98 | $64.73 | 33500 |
| 2021-08-11 | 63.85 | $64.69 | 28300 |
| 2021-08-10 | 63.73 | $64.26 | 26400 |
| 2021-08-09 | 63.64 | $64.03 | 35100 |
| 2021-08-06 | 63.57 | $64.16 | 21207 |
| 2021-08-05 | 63.48 | $64.39 | 31400 |
| 2021-08-04 | 63.37 | $64.11 | 28737 |
| 2021-08-03 | 63.27 | $64.34 | 34000 |
| 2021-08-02 | 63.15 | $63.89 | 19500 |
| 2021-07-30 | 63.07 | $63.67 | 65000 |
| 2021-07-29 | 63.01 | $63.98 | 18741 |
| 2021-07-28 | 62.91 | $63.49 | 33547 |
| 2021-07-27 | 62.86 | $63.11 | 40137 |
| 2021-07-26 | 62.85 | $63.40 | 24400 |
| 2021-07-23 | 62.81 | $63.18 | 29100 |
| 2021-07-22 | 62.80 | $62.76 | 57739 |
| 2021-07-21 | 62.83 | $62.75 | 66900 |
| 2021-07-20 | 62.86 | $61.67 | 35200 |
| 2021-07-19 | 63.01 | $61.06 | 66140 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
89.68
2026-07-17
Close Price
$89.33
Vol: 901880
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.68
Average
64.98
Maximum
92.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 89.68 | $89.33 | 901880 |
| 2026-07-16 | 89.76 | $89.81 | 829000 |
| 2026-07-15 | 89.75 | $90.61 | 756400 |
| 2026-07-14 | 89.57 | $90.05 | 1.0M |
| 2026-07-13 | 89.48 | $89.27 | 1.0M |
| 2026-07-10 | 89.54 | $90.04 | 1.4M |
| 2026-07-09 | 89.44 | $89.40 | 793629 |
| 2026-07-08 | 89.47 | $89.10 | 910715 |
| 2026-07-07 | 89.57 | $89.74 | 779109 |
| 2026-07-06 | 89.54 | $90.87 | 1.2M |
| 2026-07-02 | 89.28 | $89.92 | 1.4M |
| 2026-07-01 | 89.17 | $88.99 | 1.4M |
| 2026-06-30 | 89.25 | $89.20 | 1.1M |
| 2026-06-29 | 89.29 | $89.01 | 885400 |
| 2026-06-26 | 89.39 | $88.61 | 944701 |
| 2026-06-25 | 89.58 | $89.14 | 863900 |
| 2026-06-24 | 89.70 | $88.48 | 1.0M |
| 2026-06-23 | 89.97 | $88.82 | 1.4M |
| 2026-06-22 | 90.22 | $90.65 | 1.0M |
| 2026-06-18 | 90.12 | $90.25 | 742000 |
| 2026-06-17 | 90.09 | $90.08 | 957824 |
| 2026-06-16 | 90.09 | $90.83 | 752600 |
| 2026-06-15 | 89.93 | $90.58 | 1.1M |
| 2026-06-12 | 89.80 | $89.98 | 1.2M |
| 2026-06-11 | 89.77 | $89.45 | 1.6M |
| 2026-06-10 | 89.85 | $86.94 | 1.5M |
| 2026-06-09 | 90.48 | $88.17 | 1.8M |
| 2026-06-08 | 90.94 | $89.39 | 998540 |
| 2026-06-05 | 91.23 | $89.07 | 1.1M |
| 2026-06-04 | 91.62 | $91.48 | 739300 |
| 2026-06-03 | 91.56 | $90.90 | 875364 |
| 2026-06-02 | 91.61 | $91.70 | 1.1M |
| 2026-06-01 | 91.49 | $91.05 | 911612 |
| 2026-05-29 | 91.49 | $91.65 | 943344 |
| 2026-05-28 | 91.36 | $91.38 | 1.2M |
| 2026-05-27 | 91.25 | $91.52 | 895628 |
| 2026-05-26 | 91.10 | $91.98 | 712228 |
| 2026-05-22 | 90.82 | $90.79 | 919055 |
| 2026-05-21 | 90.74 | $90.89 | 1.1M |
| 2026-05-20 | 90.63 | $90.53 | 1.4M |
| 2026-05-19 | 90.56 | $89.17 | 1.1M |
| 2026-05-18 | 90.77 | $90.08 | 1.3M |
| 2026-05-15 | 90.82 | $89.40 | 1.1M |
| 2026-05-14 | 91.01 | $91.10 | 1.2M |
| 2026-05-13 | 90.86 | $91.37 | 912600 |
| 2026-05-12 | 90.63 | $90.86 | 1.7M |
| 2026-05-11 | 90.47 | $91.27 | 2.1M |
| 2026-05-08 | 90.18 | $91.13 | 1.2M |
| 2026-05-07 | 89.88 | $90.17 | 1.4M |
| 2026-05-06 | 89.72 | $91.32 | 848604 |
| 2026-05-05 | 89.30 | $89.23 | 973237 |
| 2026-05-04 | 89.24 | $88.19 | 940604 |
| 2026-05-01 | 89.38 | $89.32 | 955808 |
| 2026-04-30 | 89.31 | $89.66 | 976400 |
| 2026-04-29 | 89.14 | $87.52 | 853100 |
| 2026-04-28 | 89.40 | $88.41 | 852303 |
| 2026-04-27 | 89.51 | $88.71 | 893400 |
| 2026-04-24 | 89.57 | $88.86 | 981300 |
| 2026-04-23 | 89.60 | $88.61 | 1.1M |
| 2026-04-22 | 89.67 | $89.22 | 981800 |
| 2026-04-21 | 89.63 | $88.85 | 982477 |
| 2026-04-20 | 89.65 | $90.68 | 744836 |
| 2026-04-17 | 89.28 | $91.08 | 773910 |
| 2026-04-16 | 88.76 | $90.15 | 1.1M |
| 2026-04-15 | 88.34 | $90.28 | 1.1M |
| 2026-04-14 | 87.83 | $90.72 | 853000 |
| 2026-04-13 | 87.13 | $89.97 | 874600 |
| 2026-04-10 | 86.48 | $89.45 | 675416 |
| 2026-04-09 | 85.83 | $89.15 | 1.1M |
| 2026-04-08 | 85.15 | $89.29 | 1.0M |
| 2026-04-07 | 84.32 | $86.14 | 935227 |
| 2026-04-06 | 84.03 | $86.22 | 1.2M |
| 2026-04-02 | 83.69 | $85.70 | 1.5M |
| 2026-04-01 | 83.40 | $86.15 | 1.4M |
| 2026-03-31 | 82.98 | $84.84 | 2.2M |
| 2026-03-30 | 82.78 | $82.23 | 997939 |
| 2026-03-27 | 83.11 | $82.12 | 1.3M |
| 2026-03-26 | 83.52 | $82.74 | 1.1M |
| 2026-03-25 | 83.88 | $84.51 | 1.2M |
| 2026-03-24 | 83.93 | $83.14 | 1.7M |
| 2026-03-23 | 84.29 | $83.39 | 1.9M |
| 2026-03-20 | 84.67 | $81.59 | 1.9M |
| 2026-03-19 | 85.49 | $84.00 | 1.8M |
| 2026-03-18 | 85.95 | $84.29 | 1.1M |
| 2026-03-17 | 86.42 | $85.63 | 761100 |
| 2026-03-16 | 86.69 | $85.32 | 1.2M |
| 2026-03-13 | 87.07 | $83.96 | 1.3M |
| 2026-03-12 | 87.81 | $85.12 | 1.1M |
| 2026-03-11 | 88.42 | $86.48 | 1.0M |
| 2026-03-10 | 88.85 | $86.71 | 1.9M |
| 2026-03-09 | 89.29 | $86.41 | 1.7M |
| 2026-03-06 | 89.87 | $86.13 | 831360 |
| 2026-03-05 | 90.60 | $86.91 | 1.5M |
| 2026-03-04 | 91.27 | $88.71 | 1.7M |
| 2026-03-03 | 91.67 | $87.91 | 1.9M |
| 2026-03-02 | 92.29 | $90.73 | 1.4M |
| 2026-02-27 | 92.40 | $92.20 | 1.1M |
| 2026-02-26 | 92.21 | $92.22 | 814943 |
| 2026-02-25 | 91.98 | $92.28 | 748340 |
| 2026-02-24 | 91.68 | $91.47 | 624200 |
| 2026-02-23 | 91.50 | $91.29 | 974300 |
| 2026-02-20 | 91.32 | $91.48 | 3.0M |
| 2026-02-19 | 91.05 | $90.77 | 1.3M |
| 2026-02-18 | 90.87 | $90.81 | 1.5M |
| 2026-02-17 | 90.65 | $90.63 | 1.4M |
| 2026-02-13 | 90.42 | $90.60 | 1.4M |
| 2026-02-12 | 90.15 | $90.28 | 1.0M |
| 2026-02-11 | 89.89 | $91.26 | 1.3M |
| 2026-02-10 | 89.37 | $90.69 | 1.4M |
| 2026-02-09 | 88.87 | $90.43 | 994900 |
| 2026-02-06 | 88.34 | $88.88 | 1.2M |
| 2026-02-05 | 88.04 | $86.85 | 1.3M |
| 2026-02-04 | 88.12 | $88.34 | 1.3M |
| 2026-02-03 | 87.88 | $87.89 | 1.9M |
| 2026-02-02 | 87.69 | $87.23 | 1.4M |
| 2026-01-30 | 87.59 | $86.89 | 1.9M |
| 2026-01-29 | 87.54 | $88.33 | 1.5M |
| 2026-01-28 | 87.18 | $87.84 | 948404 |
| 2026-01-27 | 86.84 | $88.51 | 1.1M |
| 2026-01-26 | 86.31 | $87.06 | 1.7M |
| 2026-01-23 | 85.98 | $86.64 | 1.4M |
| 2026-01-22 | 85.68 | $86.08 | 1.6M |
| 2026-01-21 | 85.44 | $85.60 | 2.0M |
| 2026-01-20 | 85.26 | $84.67 | 1.1M |
| 2026-01-16 | 85.24 | $85.55 | 1.5M |
| 2026-01-15 | 85.03 | $85.31 | 954300 |
| 2026-01-14 | 84.82 | $85.33 | 1.2M |
| 2026-01-13 | 84.56 | $84.83 | 1.1M |
| 2026-01-12 | 84.36 | $85.26 | 774300 |
| 2026-01-09 | 84.04 | $84.64 | 1.1M |
| 2026-01-08 | 83.78 | $84.05 | 757700 |
| 2026-01-07 | 83.61 | $83.94 | 617612 |
| 2026-01-06 | 83.42 | $84.19 | 935547 |
| 2026-01-05 | 83.14 | $84.05 | 1.0M |
| 2026-01-02 | 82.85 | $83.17 | 813414 |
| 2025-12-31 | 82.68 | $82.32 | 686600 |
| 2025-12-30 | 82.67 | $82.74 | 1.2M |
| 2025-12-29 | 82.56 | $82.58 | 559414 |
| 2025-12-26 | 82.46 | $82.81 | 635129 |
| 2025-12-24 | 82.29 | $82.74 | 498800 |
| 2025-12-23 | 82.10 | $82.69 | 980617 |
| 2025-12-22 | 81.89 | $82.22 | 886400 |
| 2025-12-19 | 81.74 | $81.69 | 787700 |
| 2025-12-18 | 81.68 | $81.15 | 1.0M |
| 2025-12-17 | 81.71 | $80.70 | 868103 |
| 2025-12-16 | 81.84 | $81.17 | 686157 |
| 2025-12-15 | 81.89 | $82.52 | 759842 |
| 2025-12-12 | 81.65 | $82.13 | 1.4M |
| 2025-12-11 | 81.46 | $82.54 | 993523 |
| 2025-12-10 | 81.14 | $81.96 | 883445 |
| 2025-12-09 | 80.89 | $81.16 | 763226 |
| 2025-12-08 | 80.77 | $81.22 | 527200 |
| 2025-12-05 | 80.61 | $81.35 | 641300 |
| 2025-12-04 | 80.39 | $81.30 | 522318 |
| 2025-12-03 | 80.15 | $81.10 | 853600 |
| 2025-12-02 | 79.91 | $80.63 | 1.0M |
| 2025-12-01 | 79.73 | $80.52 | 867623 |
| 2025-11-28 | 79.54 | $80.95 | 229900 |
| 2025-11-26 | 79.22 | $80.42 | 708400 |
| 2025-11-25 | 78.97 | $79.51 | 651600 |
| 2025-11-24 | 78.88 | $78.51 | 1.1M |
| 2025-11-21 | 78.97 | $78.23 | 878208 |
| 2025-11-20 | 79.15 | $77.22 | 993932 |
| 2025-11-19 | 79.56 | $78.27 | 690903 |
| 2025-11-18 | 79.82 | $78.45 | 770640 |
| 2025-11-17 | 80.08 | $79.29 | 660700 |
| 2025-11-14 | 80.21 | $80.25 | 1.0M |
| 2025-11-13 | 80.15 | $80.36 | 861026 |
| 2025-11-12 | 80.05 | $81.20 | 890100 |
| 2025-11-11 | 79.76 | $80.54 | 563613 |
| 2025-11-10 | 79.56 | $80.14 | 744520 |
| 2025-11-07 | 79.42 | $79.18 | 762120 |
| 2025-11-06 | 79.44 | $78.87 | 693400 |
| 2025-11-05 | 79.54 | $78.99 | 1.0M |
| 2025-11-04 | 79.63 | $78.49 | 707432 |
| 2025-11-03 | 79.83 | $79.43 | 563600 |
| 2025-10-31 | 79.87 | $79.39 | 629600 |
| 2025-10-30 | 79.92 | $79.64 | 703242 |
| 2025-10-29 | 79.91 | $79.84 | 891843 |
| 2025-10-28 | 79.87 | $80.27 | 690523 |
| 2025-10-27 | 79.72 | $80.30 | 870935 |
| 2025-10-24 | 79.54 | $79.86 | 649500 |
| 2025-10-23 | 79.43 | $79.65 | 598205 |
| 2025-10-22 | 79.33 | $79.07 | 716831 |
| 2025-10-21 | 79.34 | $78.96 | 1.1M |
| 2025-10-20 | 79.37 | $79.67 | 511600 |
| 2025-10-17 | 79.26 | $79.07 | 810822 |
| 2025-10-16 | 79.25 | $79.24 | 609300 |
| 2025-10-15 | 79.20 | $79.07 | 845000 |
| 2025-10-14 | 79.18 | $78.62 | 571518 |
| 2025-10-13 | 79.24 | $78.36 | 422400 |
| 2025-10-10 | 79.37 | $77.65 | 2.3M |
| 2025-10-09 | 79.66 | $79.07 | 562447 |
| 2025-10-08 | 79.70 | $79.75 | 508600 |
| 2025-10-07 | 79.59 | $79.41 | 412300 |
| 2025-10-06 | 79.54 | $80.05 | 575700 |
| 2025-10-03 | 79.33 | $79.98 | 746300 |
| 2025-10-02 | 79.11 | $79.33 | 816036 |
| 2025-10-01 | 78.98 | $79.27 | 1.1M |
| 2025-09-30 | 78.83 | $78.90 | 1.0M |
| 2025-09-29 | 78.74 | $78.64 | 517600 |
| 2025-09-26 | 78.69 | $78.31 | 428902 |
| 2025-09-25 | 78.69 | $77.67 | 747746 |
| 2025-09-24 | 78.82 | $78.19 | 491915 |
| 2025-09-23 | 78.86 | $78.65 | 649400 |
| 2025-09-22 | 78.81 | $78.74 | 298818 |
| 2025-09-19 | 78.72 | $78.37 | 615000 |
| 2025-09-18 | 78.69 | $78.58 | 921547 |
| 2025-09-17 | 78.61 | $78.42 | 929323 |
| 2025-09-16 | 78.54 | $78.84 | 1.1M |
| 2025-09-15 | 78.37 | $79.04 | 5.2M |
| 2025-09-12 | 78.12 | $78.41 | 959125 |
| 2025-09-11 | 77.96 | $78.73 | 884000 |
| 2025-09-10 | 77.70 | $77.86 | 817134 |
| 2025-09-09 | 77.58 | $77.78 | 1.5M |
| 2025-09-08 | 77.45 | $78.05 | 590600 |
| 2025-09-05 | 77.24 | $77.26 | 493014 |
| 2025-09-04 | 77.16 | $76.84 | 524527 |
| 2025-09-03 | 77.15 | $76.32 | 466900 |
| 2025-09-02 | 77.25 | $76.21 | 661003 |
| 2025-08-29 | 77.37 | $76.85 | 433117 |
| 2025-08-28 | 77.38 | $77.21 | 403600 |
| 2025-08-27 | 77.31 | $76.92 | 458900 |
| 2025-08-26 | 77.29 | $77.09 | 752821 |
| 2025-08-25 | 77.21 | $77.08 | 505900 |
| 2025-08-22 | 77.13 | $78.02 | 591800 |
| 2025-08-21 | 76.82 | $76.77 | 689500 |
| 2025-08-20 | 76.73 | $77.01 | 491923 |
| 2025-08-19 | 76.56 | $76.85 | 582946 |
| 2025-08-18 | 76.39 | $76.88 | 321943 |
| 2025-08-15 | 76.19 | $77.00 | 393291 |
| 2025-08-14 | 75.92 | $76.63 | 374717 |
| 2025-08-13 | 75.68 | $76.77 | 503349 |
| 2025-08-12 | 75.38 | $76.41 | 489300 |
| 2025-08-11 | 75.09 | $75.54 | 457828 |
| 2025-08-08 | 74.94 | $75.82 | 531300 |
| 2025-08-07 | 74.71 | $75.47 | 1.1M |
| 2025-08-06 | 74.51 | $74.93 | 840900 |
| 2025-08-05 | 74.38 | $74.37 | 622600 |
| 2025-08-04 | 74.36 | $74.19 | 506000 |
| 2025-08-01 | 74.37 | $73.24 | 915732 |
| 2025-07-31 | 74.57 | $73.33 | 647236 |
| 2025-07-30 | 74.79 | $73.83 | 914643 |
| 2025-07-29 | 74.94 | $74.38 | 893400 |
| 2025-07-28 | 74.99 | $74.37 | 640200 |
| 2025-07-25 | 75.05 | $75.52 | 1.3M |
| 2025-07-24 | 74.87 | $75.55 | 941823 |
| 2025-07-23 | 74.66 | $76.20 | 1.7M |
| 2025-07-22 | 74.26 | $74.65 | 820247 |
| 2025-07-21 | 74.13 | $74.14 | 909400 |
| 2025-07-18 | 74.08 | $73.64 | 616800 |
| 2025-07-17 | 74.13 | $73.73 | 823403 |
| 2025-07-16 | 74.17 | $73.57 | 710500 |
| 2025-07-15 | 74.24 | $73.24 | 376600 |
| 2025-07-14 | 74.38 | $74.05 | 331919 |
| 2025-07-11 | 74.38 | $73.97 | 512900 |
| 2025-07-10 | 74.39 | $74.56 | 357301 |
| 2025-07-09 | 74.28 | $74.56 | 1.4M |
| 2025-07-08 | 74.14 | $73.95 | 537305 |
| 2025-07-07 | 74.10 | $73.50 | 403055 |
| 2025-07-03 | 74.15 | $74.21 | 242200 |
| 2025-07-02 | 74.05 | $74.17 | 539901 |
| 2025-07-01 | 73.94 | $73.94 | 533449 |
| 2025-06-30 | 73.86 | $74.01 | 641500 |
| 2025-06-27 | 73.75 | $73.76 | 492106 |
| 2025-06-26 | 73.66 | $73.35 | 471800 |
| 2025-06-25 | 73.65 | $72.32 | 428811 |
| 2025-06-24 | 73.84 | $72.64 | 410714 |
| 2025-06-23 | 74.00 | $73.08 | 445007 |
| 2025-06-20 | 74.08 | $72.65 | 508100 |
| 2025-06-18 | 74.26 | $73.18 | 427527 |
| 2025-06-17 | 74.35 | $73.14 | 501199 |
| 2025-06-16 | 74.45 | $73.94 | 484400 |
| 2025-06-13 | 74.39 | $73.67 | 285100 |
| 2025-06-12 | 74.38 | $74.36 | 313515 |
| 2025-06-11 | 74.20 | $73.76 | 620600 |
| 2025-06-10 | 74.12 | $73.68 | 319144 |
| 2025-06-09 | 74.03 | $73.69 | 474000 |
| 2025-06-06 | 73.91 | $73.68 | 216732 |
| 2025-06-05 | 73.77 | $73.53 | 599800 |
| 2025-06-04 | 73.63 | $73.56 | 343700 |
| 2025-06-03 | 73.44 | $73.28 | 529800 |
| 2025-06-02 | 73.28 | $73.82 | 346000 |
| 2025-05-30 | 72.97 | $72.87 | 305100 |
| 2025-05-29 | 72.79 | $72.71 | 285500 |
| 2025-05-28 | 72.62 | $72.47 | 754200 |
| 2025-05-27 | 72.45 | $73.12 | 337500 |
| 2025-05-23 | 72.12 | $72.13 | 467200 |
| 2025-05-22 | 71.92 | $71.87 | 295443 |
| 2025-05-21 | 71.75 | $71.92 | 655924 |
| 2025-05-20 | 71.52 | $72.25 | 333003 |
| 2025-05-19 | 71.18 | $71.81 | 1.1M |
| 2025-05-16 | 70.87 | $71.21 | 306526 |
| 2025-05-15 | 70.62 | $71.00 | 253732 |
| 2025-05-14 | 70.37 | $70.30 | 350500 |
| 2025-05-13 | 70.22 | $70.53 | 878945 |
| 2025-05-12 | 69.99 | $70.31 | 269742 |
| 2025-05-09 | 69.76 | $70.15 | 267700 |
| 2025-05-08 | 69.52 | $69.67 | 420806 |
| 2025-05-07 | 69.34 | $69.84 | 403235 |
| 2025-05-06 | 69.08 | $70.06 | 586814 |
| 2025-05-05 | 68.72 | $69.87 | 376826 |
| 2025-05-02 | 68.35 | $69.79 | 420900 |
| 2025-05-01 | 67.92 | $68.62 | 396201 |
| 2025-04-30 | 67.67 | $68.95 | 360600 |
| 2025-04-29 | 67.29 | $69.02 | 285049 |
| 2025-04-28 | 66.85 | $68.84 | 778800 |
| 2025-04-25 | 66.36 | $68.30 | 357500 |
| 2025-04-24 | 65.91 | $68.12 | 285000 |
| 2025-04-23 | 65.42 | $67.14 | 604200 |
| 2025-04-22 | 65.06 | $67.20 | 323989 |
| 2025-04-21 | 64.63 | $66.05 | 394500 |
| 2025-04-17 | 64.37 | $66.27 | 580100 |
| 2025-04-16 | 64.03 | $65.55 | 605318 |
| 2025-04-15 | 63.79 | $65.62 | 305777 |
| 2025-04-14 | 63.51 | $65.10 | 317900 |
| 2025-04-11 | 63.29 | $64.23 | 330407 |
| 2025-04-10 | 63.23 | $62.58 | 643900 |
| 2025-04-09 | 63.51 | $63.49 | 631000 |
| 2025-04-08 | 63.66 | $59.32 | 1.3M |
| 2025-04-07 | 64.71 | $59.34 | 1.6M |
| 2025-04-04 | 65.93 | $60.81 | 903208 |
| 2025-04-03 | 67.04 | $65.21 | 1.3M |
| 2025-04-02 | 67.40 | $66.57 | 295900 |
| 2025-04-01 | 67.53 | $66.38 | 617248 |
| 2025-03-31 | 67.71 | $66.27 | 943200 |
| 2025-03-28 | 67.95 | $66.90 | 640700 |
| 2025-03-27 | 68.09 | $67.43 | 274116 |
| 2025-03-26 | 68.13 | $67.32 | 903300 |
| 2025-03-25 | 68.20 | $68.16 | 321400 |
| 2025-03-24 | 68.09 | $67.74 | 263146 |
| 2025-03-21 | 68.06 | $67.58 | 285000 |
| 2025-03-20 | 68.04 | $68.04 | 259700 |
| 2025-03-19 | 67.92 | $68.55 | 338500 |
| 2025-03-18 | 67.67 | $68.36 | 415200 |
| 2025-03-17 | 67.41 | $68.25 | 533900 |
| 2025-03-14 | 67.12 | $67.46 | 325331 |
| 2025-03-13 | 66.96 | $66.23 | 653400 |
| 2025-03-12 | 67.02 | $66.69 | 284600 |
| 2025-03-11 | 66.98 | $66.21 | 775500 |
| 2025-03-10 | 67.04 | $66.44 | 285900 |
| 2025-03-07 | 67.06 | $67.91 | 247800 |
| 2025-03-06 | 66.76 | $67.16 | 440000 |
| 2025-03-05 | 66.56 | $67.55 | 352700 |
| 2025-03-04 | 66.24 | $65.91 | 276700 |
| 2025-03-03 | 66.22 | $66.14 | 445800 |
| 2025-02-28 | 66.14 | $65.60 | 252700 |
| 2025-02-27 | 66.15 | $65.54 | 803207 |
| 2025-02-26 | 66.17 | $66.21 | 415815 |
| 2025-02-25 | 66.05 | $66.15 | 191900 |
| 2025-02-24 | 65.92 | $65.63 | 285944 |
| 2025-02-21 | 65.87 | $65.61 | 287320 |
| 2025-02-20 | 65.81 | $66.08 | 313233 |
| 2025-02-19 | 65.64 | $65.78 | 313500 |
| 2025-02-18 | 65.49 | $66.36 | 351000 |
| 2025-02-14 | 65.20 | $65.90 | 373500 |
| 2025-02-13 | 64.95 | $65.80 | 279500 |
| 2025-02-12 | 64.67 | $65.13 | 358744 |
| 2025-02-11 | 64.49 | $65.00 | 211023 |
| 2025-02-10 | 64.30 | $64.71 | 258300 |
| 2025-02-07 | 64.14 | $64.35 | 294100 |
| 2025-02-06 | 64.03 | $64.82 | 335134 |
| 2025-02-05 | 63.79 | $64.49 | 453700 |
| 2025-02-04 | 63.59 | $63.97 | 335200 |
| 2025-02-03 | 63.45 | $63.12 | 390846 |
| 2025-01-31 | 63.48 | $63.86 | 382600 |
| 2025-01-30 | 63.34 | $64.44 | 404400 |
| 2025-01-29 | 63.06 | $63.76 | 297500 |
| 2025-01-28 | 62.88 | $63.74 | 355500 |
| 2025-01-27 | 62.68 | $63.84 | 374300 |
| 2025-01-24 | 62.41 | $63.82 | 397600 |
| 2025-01-23 | 62.11 | $63.60 | 360633 |
| 2025-01-22 | 61.81 | $63.08 | 254300 |
| 2025-01-21 | 61.57 | $63.36 | 345937 |
| 2025-01-17 | 61.24 | $62.15 | 1.0M |
| 2025-01-16 | 61.10 | $61.86 | 361444 |
| 2025-01-15 | 61.02 | $61.68 | 483749 |
| 2025-01-14 | 60.96 | $60.97 | 421200 |
| 2025-01-13 | 61.04 | $60.63 | 366700 |
| 2025-01-10 | 61.21 | $60.82 | 361120 |
| 2025-01-08 | 61.38 | $61.71 | 361000 |
| 2025-01-07 | 61.39 | $61.94 | 436023 |
| 2025-01-06 | 61.35 | $62.09 | 446100 |
| 2025-01-03 | 61.29 | $61.55 | 401000 |
| 2025-01-02 | 61.33 | $61.27 | 320900 |
| 2024-12-31 | 61.44 | $61.37 | 819310 |
| 2024-12-30 | 61.55 | $61.31 | 610806 |
| 2024-12-27 | 61.70 | $61.62 | 300544 |
| 2024-12-26 | 61.81 | $61.66 | 458532 |
| 2024-12-24 | 61.94 | $61.46 | 288411 |
| 2024-12-23 | 62.13 | $61.20 | 567600 |
| 2024-12-20 | 62.41 | $60.90 | 662126 |
| 2024-12-19 | 62.81 | $60.91 | 577812 |
| 2024-12-18 | 63.27 | $60.92 | 905700 |
| 2024-12-17 | 63.80 | $62.47 | 340517 |
| 2024-12-16 | 64.10 | $63.60 | 320045 |
| 2024-12-13 | 64.20 | $63.91 | 210100 |
| 2024-12-12 | 64.25 | $64.02 | 242500 |
| 2024-12-11 | 64.29 | $64.70 | 548207 |
| 2024-12-10 | 64.20 | $64.31 | 181300 |
| 2024-12-09 | 64.16 | $64.84 | 185120 |
| 2024-12-06 | 64.01 | $64.81 | 235700 |
| 2024-12-05 | 63.84 | $65.01 | 237500 |
| 2024-12-04 | 63.61 | $64.57 | 232100 |
| 2024-12-03 | 63.43 | $64.56 | 274500 |
| 2024-12-02 | 63.22 | $64.16 | 160700 |
| 2024-11-29 | 63.07 | $64.15 | 74347 |
| 2024-11-27 | 62.90 | $63.37 | 208219 |
| 2024-11-26 | 62.87 | $63.00 | 250900 |
| 2024-11-25 | 62.91 | $63.38 | 308300 |
| 2024-11-22 | 62.89 | $63.21 | 218837 |
| 2024-11-21 | 62.90 | $63.00 | 392600 |
| 2024-11-20 | 62.96 | $62.91 | 395336 |
| 2024-11-19 | 63.06 | $63.10 | 332800 |
| 2024-11-18 | 63.13 | $63.06 | 210500 |
| 2024-11-15 | 63.23 | $62.68 | 321400 |
| 2024-11-14 | 63.43 | $62.75 | 929100 |
| 2024-11-13 | 63.65 | $62.71 | 219725 |
| 2024-11-12 | 63.92 | $63.05 | 280729 |
| 2024-11-11 | 64.16 | $64.15 | 173548 |
| 2024-11-08 | 64.21 | $64.15 | 245115 |
| 2024-11-07 | 64.28 | $65.05 | 228231 |
| 2024-11-06 | 64.16 | $63.97 | 211900 |
| 2024-11-05 | 64.26 | $64.71 | 180300 |
| 2024-11-04 | 64.22 | $63.97 | 205300 |
| 2024-11-01 | 64.33 | $63.87 | 199825 |
| 2024-10-31 | 64.48 | $63.76 | 192700 |
| 2024-10-30 | 64.69 | $64.18 | 154436 |
| 2024-10-29 | 64.84 | $64.43 | 216700 |
| 2024-10-28 | 64.97 | $64.68 | 130303 |
| 2024-10-25 | 65.06 | $64.25 | 178128 |
| 2024-10-24 | 65.26 | $64.52 | 242400 |
| 2024-10-23 | 65.44 | $64.19 | 143300 |
| 2024-10-22 | 65.72 | $64.92 | 262000 |
| 2024-10-21 | 65.89 | $65.20 | 196530 |
| 2024-10-18 | 66.02 | $65.92 | 158240 |
| 2024-10-17 | 66.03 | $65.50 | 758800 |
| 2024-10-16 | 66.12 | $65.61 | 314300 |
| 2024-10-15 | 66.20 | $65.36 | 626930 |
| 2024-10-14 | 66.35 | $66.16 | 658226 |
| 2024-10-11 | 66.35 | $66.07 | 378514 |
| 2024-10-10 | 66.37 | $65.71 | 205325 |
| 2024-10-09 | 66.47 | $65.75 | 183827 |
| 2024-10-08 | 66.57 | $65.80 | 133921 |
| 2024-10-07 | 66.67 | $65.93 | 187200 |
| 2024-10-04 | 66.76 | $66.32 | 135000 |
| 2024-10-03 | 66.77 | $65.80 | 172106 |
| 2024-10-02 | 66.90 | $66.42 | 282706 |
| 2024-10-01 | 66.90 | $66.64 | 181220 |
| 2024-09-30 | 66.86 | $67.03 | 314624 |
| 2024-09-27 | 66.73 | $67.24 | 297600 |
| 2024-09-26 | 66.52 | $67.66 | 181300 |
| 2024-09-25 | 66.19 | $66.26 | 261112 |
| 2024-09-24 | 66.10 | $66.69 | 182100 |
| 2024-09-23 | 65.89 | $66.29 | 141800 |
| 2024-09-20 | 65.74 | $65.96 | 297515 |
| 2024-09-19 | 65.62 | $66.68 | 259800 |
| 2024-09-18 | 65.34 | $65.38 | 185447 |
| 2024-09-17 | 65.28 | $65.46 | 149924 |
| 2024-09-16 | 65.18 | $65.76 | 168022 |
| 2024-09-13 | 65.01 | $65.26 | 189625 |
| 2024-09-12 | 64.91 | $64.99 | 188500 |
| 2024-09-11 | 64.86 | $64.29 | 207221 |
| 2024-09-10 | 64.93 | $63.97 | 153800 |
| 2024-09-09 | 65.09 | $64.26 | 140300 |
| 2024-09-06 | 65.21 | $63.68 | 307440 |
| 2024-09-05 | 65.46 | $64.83 | 132070 |
| 2024-09-04 | 65.51 | $64.75 | 179814 |
| 2024-09-03 | 65.58 | $64.97 | 239312 |
| 2024-08-30 | 65.61 | $66.16 | 257800 |
| 2024-08-29 | 65.39 | $65.92 | 141500 |
| 2024-08-28 | 65.17 | $65.70 | 159728 |
| 2024-08-27 | 64.97 | $66.15 | 179000 |
| 2024-08-26 | 64.63 | $65.85 | 161516 |
| 2024-08-23 | 64.30 | $66.11 | 137900 |
| 2024-08-22 | 63.85 | $64.83 | 152328 |
| 2024-08-21 | 63.61 | $65.25 | 138400 |
| 2024-08-20 | 63.23 | $64.68 | 168800 |
| 2024-08-19 | 62.91 | $64.86 | 155800 |
| 2024-08-16 | 62.51 | $64.15 | 151005 |
| 2024-08-15 | 62.19 | $63.78 | 124611 |
| 2024-08-14 | 61.89 | $63.06 | 161400 |
| 2024-08-13 | 61.71 | $62.81 | 211406 |
| 2024-08-12 | 61.55 | $61.79 | 229200 |
| 2024-08-09 | 61.59 | $61.72 | 169248 |
| 2024-08-08 | 61.65 | $61.49 | 205513 |
| 2024-08-07 | 61.77 | $60.41 | 296800 |
| 2024-08-06 | 62.15 | $60.27 | 1.1M |
| 2024-08-05 | 62.62 | $60.09 | 430349 |
| 2024-08-02 | 63.20 | $61.52 | 228300 |
| 2024-08-01 | 63.58 | $62.69 | 409900 |
| 2024-07-31 | 63.77 | $64.47 | 260900 |
| 2024-07-30 | 63.62 | $63.50 | 301800 |
| 2024-07-29 | 63.65 | $63.35 | 141817 |
| 2024-07-26 | 63.71 | $63.62 | 158725 |
| 2024-07-25 | 63.73 | $62.81 | 256839 |
| 2024-07-24 | 63.93 | $63.12 | 181700 |
| 2024-07-23 | 64.08 | $63.90 | 269100 |
| 2024-07-22 | 64.10 | $64.29 | 328654 |
| 2024-07-19 | 64.04 | $63.67 | 153536 |
| 2024-07-18 | 64.09 | $64.09 | 178037 |
| 2024-07-17 | 64.07 | $64.64 | 163300 |
| 2024-07-16 | 63.92 | $64.85 | 191400 |
| 2024-07-15 | 63.71 | $64.48 | 260217 |
| 2024-07-12 | 63.54 | $64.92 | 195200 |
| 2024-07-11 | 63.25 | $64.31 | 261400 |
| 2024-07-10 | 63.04 | $63.98 | 233218 |
| 2024-07-09 | 62.87 | $63.07 | 227000 |
| 2024-07-08 | 62.87 | $63.43 | 191128 |
| 2024-07-05 | 62.79 | $63.68 | 307335 |
| 2024-07-03 | 62.65 | $63.37 | 805500 |
| 2024-07-02 | 62.55 | $62.58 | 280000 |
| 2024-07-01 | 62.61 | $62.44 | 260744 |
| 2024-06-28 | 62.71 | $62.26 | 229301 |
| 2024-06-27 | 62.86 | $62.21 | 148400 |
| 2024-06-26 | 63.06 | $62.05 | 3.2M |
| 2024-06-25 | 63.32 | $62.49 | 273010 |
| 2024-06-24 | 63.53 | $62.49 | 232500 |
| 2024-06-21 | 63.78 | $63.06 | 124600 |
| 2024-06-20 | 63.95 | $63.51 | 258242 |
| 2024-06-18 | 64.05 | $63.43 | 283700 |
| 2024-06-17 | 64.19 | $63.16 | 230800 |
| 2024-06-14 | 64.41 | $62.96 | 412400 |
| 2024-06-13 | 64.70 | $63.59 | 231741 |
| 2024-06-12 | 64.90 | $64.58 | 309600 |
| 2024-06-11 | 64.93 | $63.87 | 323800 |
| 2024-06-10 | 65.11 | $64.64 | 303600 |
| 2024-06-07 | 65.15 | $64.50 | 253420 |
| 2024-06-06 | 65.22 | $65.29 | 210621 |
| 2024-06-05 | 65.14 | $65.12 | 206046 |
| 2024-06-04 | 65.08 | $64.87 | 154732 |
| 2024-06-03 | 65.05 | $65.18 | 139800 |
| 2024-05-31 | 64.96 | $65.16 | 203900 |
| 2024-05-30 | 64.84 | $64.51 | 245200 |
| 2024-05-29 | 64.85 | $63.89 | 173700 |
| 2024-05-28 | 64.98 | $64.92 | 138400 |
| 2024-05-24 | 64.91 | $64.72 | 126000 |
| 2024-05-23 | 64.87 | $64.19 | 171744 |
| 2024-05-22 | 64.92 | $64.54 | 184800 |
| 2024-05-21 | 64.91 | $65.24 | 175729 |
| 2024-05-20 | 64.75 | $65.29 | 117700 |
| 2024-05-17 | 64.54 | $65.20 | 172833 |
| 2024-05-16 | 64.32 | $64.86 | 312200 |
| 2024-05-15 | 64.12 | $65.22 | 206843 |
| 2024-05-14 | 63.82 | $64.64 | 163900 |
| 2024-05-13 | 63.59 | $64.23 | 118319 |
| 2024-05-10 | 63.40 | $64.21 | 99943 |
| 2024-05-09 | 63.19 | $64.14 | 371515 |
| 2024-05-08 | 62.95 | $63.65 | 150100 |
| 2024-05-07 | 62.78 | $63.71 | 173000 |
| 2024-05-06 | 62.56 | $63.59 | 108926 |
| 2024-05-03 | 62.34 | $63.12 | 144400 |
| 2024-05-02 | 62.18 | $62.58 | 450400 |
| 2024-05-01 | 62.11 | $61.74 | 790900 |
| 2024-04-30 | 62.21 | $61.89 | 332936 |
| 2024-04-29 | 62.29 | $62.87 | 124603 |
| 2024-04-26 | 62.17 | $62.48 | 182500 |
| 2024-04-25 | 62.13 | $62.11 | 173600 |
| 2024-04-24 | 62.15 | $62.29 | 184328 |
| 2024-04-23 | 62.14 | $62.46 | 140908 |
| 2024-04-22 | 62.09 | $61.91 | 204307 |
| 2024-04-19 | 62.16 | $61.27 | 151100 |
| 2024-04-18 | 62.37 | $61.22 | 192800 |
| 2024-04-17 | 62.62 | $61.29 | 229700 |
| 2024-04-16 | 62.90 | $61.17 | 196700 |
| 2024-04-15 | 63.25 | $61.95 | 262327 |
| 2024-04-12 | 63.49 | $62.16 | 281444 |
| 2024-04-11 | 63.72 | $63.07 | 291733 |
| 2024-04-10 | 63.80 | $63.01 | 203900 |
| 2024-04-09 | 63.89 | $63.81 | 170722 |
| 2024-04-08 | 63.83 | $63.77 | 172300 |
| 2024-04-05 | 63.76 | $63.41 | 171408 |
| 2024-04-04 | 63.75 | $63.18 | 168626 |
| 2024-04-03 | 63.79 | $63.61 | 396500 |
| 2024-04-02 | 63.74 | $63.12 | 325600 |
| 2024-04-01 | 63.78 | $63.46 | 177400 |
| 2024-03-28 | 63.74 | $63.74 | 178443 |
| 2024-03-27 | 63.64 | $63.83 | 204317 |
| 2024-03-26 | 63.50 | $63.34 | 291800 |
| 2024-03-25 | 63.43 | $63.20 | 267633 |
| 2024-03-22 | 63.38 | $63.28 | 168700 |
| 2024-03-21 | 63.29 | $63.47 | 273639 |
| 2024-03-20 | 63.15 | $63.47 | 243042 |
| 2024-03-19 | 62.98 | $62.84 | 161200 |
| 2024-03-18 | 62.91 | $62.71 | 127200 |
| 2024-03-15 | 62.85 | $62.70 | 499800 |
| 2024-03-14 | 62.77 | $62.61 | 927803 |
| 2024-03-13 | 62.70 | $63.03 | 482700 |
| 2024-03-12 | 62.52 | $62.93 | 453300 |
| 2024-03-11 | 62.33 | $62.49 | 432200 |
| 2024-03-08 | 62.20 | $62.83 | 168125 |
| 2024-03-07 | 61.97 | $63.00 | 190000 |
| 2024-03-06 | 61.66 | $62.29 | 177000 |
| 2024-03-05 | 61.44 | $61.57 | 263406 |
| 2024-03-04 | 61.35 | $61.64 | 292200 |
| 2024-03-01 | 61.21 | $61.88 | 138500 |
| 2024-02-29 | 61.00 | $61.21 | 190627 |
| 2024-02-28 | 60.90 | $61.00 | 219118 |
| 2024-02-27 | 60.82 | $61.28 | 260100 |
| 2024-02-26 | 60.67 | $61.08 | 222222 |
| 2024-02-23 | 60.53 | $61.23 | 196147 |
| 2024-02-22 | 60.33 | $61.21 | 357728 |
| 2024-02-21 | 60.11 | $60.57 | 270600 |
| 2024-02-20 | 59.98 | $60.48 | 213341 |
| 2024-02-16 | 59.85 | $60.40 | 138127 |
| 2024-02-15 | 59.72 | $60.24 | 262039 |
| 2024-02-14 | 59.59 | $59.51 | 268230 |
| 2024-02-13 | 59.60 | $58.84 | 164600 |
| 2024-02-12 | 59.75 | $59.78 | 449820 |
| 2024-02-09 | 59.73 | $59.62 | 166400 |
| 2024-02-08 | 59.74 | $59.42 | 307900 |
| 2024-02-07 | 59.79 | $59.56 | 254000 |
| 2024-02-06 | 59.81 | $59.68 | 437422 |
| 2024-02-05 | 59.82 | $59.21 | 235805 |
| 2024-02-02 | 59.92 | $59.74 | 206236 |
| 2024-02-01 | 59.93 | $60.27 | 347400 |
| 2024-01-31 | 59.82 | $59.78 | 238600 |
| 2024-01-30 | 59.80 | $60.10 | 222608 |
| 2024-01-29 | 59.71 | $60.14 | 321800 |
| 2024-01-26 | 59.59 | $59.86 | 201532 |
| 2024-01-25 | 59.51 | $59.67 | 174930 |
| 2024-01-24 | 59.46 | $59.42 | 210701 |
| 2024-01-23 | 59.45 | $59.08 | 205200 |
| 2024-01-22 | 59.50 | $59.17 | 200500 |
| 2024-01-19 | 59.55 | $58.92 | 154642 |
| 2024-01-18 | 59.66 | $58.80 | 125900 |
| 2024-01-17 | 59.81 | $58.30 | 124625 |
| 2024-01-16 | 60.08 | $58.96 | 203955 |
| 2024-01-12 | 60.26 | $59.97 | 107300 |
| 2024-01-11 | 60.25 | $59.81 | 223500 |
| 2024-01-10 | 60.27 | $59.85 | 192500 |
| 2024-01-09 | 60.28 | $59.62 | 169200 |
| 2024-01-08 | 60.33 | $60.23 | 180700 |
| 2024-01-05 | 60.26 | $59.64 | 281238 |
| 2024-01-04 | 60.30 | $59.60 | 157129 |
| 2024-01-03 | 60.35 | $59.36 | 257500 |
| 2024-01-02 | 60.45 | $59.82 | 213300 |
| 2023-12-29 | 60.47 | $60.43 | 141412 |
| 2023-12-28 | 60.35 | $60.39 | 163548 |
| 2023-12-27 | 60.21 | $60.62 | 184117 |
| 2023-12-26 | 60.00 | $60.31 | 133200 |
| 2023-12-22 | 59.82 | $60.03 | 232000 |
| 2023-12-21 | 59.65 | $59.89 | 190400 |
| 2023-12-20 | 59.49 | $58.91 | 287013 |
| 2023-12-19 | 59.50 | $59.51 | 167024 |
| 2023-12-18 | 59.38 | $58.89 | 180700 |
| 2023-12-15 | 59.36 | $59.51 | 180100 |
| 2023-12-14 | 59.21 | $60.16 | 387800 |
| 2023-12-13 | 58.89 | $59.41 | 2.0M |
| 2023-12-12 | 58.66 | $58.52 | 149227 |
| 2023-12-11 | 58.59 | $58.55 | 213400 |
| 2023-12-08 | 58.49 | $58.46 | 192232 |
| 2023-12-07 | 58.38 | $58.35 | 161744 |
| 2023-12-06 | 58.28 | $58.10 | 198607 |
| 2023-12-05 | 58.21 | $57.95 | 305100 |
| 2023-12-04 | 58.16 | $58.16 | 236100 |
| 2023-12-01 | 58.04 | $58.63 | 207400 |
| 2023-11-30 | 57.81 | $57.99 | 172300 |
| 2023-11-29 | 57.66 | $58.03 | 158900 |
| 2023-11-28 | 57.48 | $57.86 | 244033 |
| 2023-11-27 | 57.29 | $57.77 | 165100 |
| 2023-11-24 | 57.10 | $57.93 | 51119 |
| 2023-11-22 | 56.83 | $57.46 | 119300 |
| 2023-11-21 | 56.62 | $57.36 | 241400 |
| 2023-11-20 | 56.38 | $57.58 | 151230 |
| 2023-11-17 | 56.06 | $57.42 | 252317 |
| 2023-11-16 | 55.73 | $56.61 | 186500 |
| 2023-11-15 | 55.50 | $56.85 | 287000 |
| 2023-11-14 | 55.19 | $56.96 | 209127 |
| 2023-11-13 | 54.80 | $55.45 | 174700 |
| 2023-11-10 | 54.67 | $55.30 | 171900 |
| 2023-11-09 | 54.55 | $54.99 | 196218 |
| 2023-11-08 | 54.48 | $54.95 | 168500 |
| 2023-11-07 | 54.40 | $55.14 | 179410 |
| 2023-11-06 | 54.27 | $55.60 | 218400 |
| 2023-11-03 | 54.03 | $55.94 | 250100 |
| 2023-11-02 | 53.68 | $55.24 | 224005 |
| 2023-11-01 | 53.43 | $54.15 | 251340 |
| 2023-10-31 | 53.37 | $53.74 | 302944 |
| 2023-10-30 | 53.39 | $53.57 | 333200 |
| 2023-10-27 | 53.46 | $52.98 | 223300 |
| 2023-10-26 | 53.66 | $53.07 | 346800 |
| 2023-10-25 | 53.88 | $53.36 | 239004 |
| 2023-10-24 | 54.09 | $53.72 | 247600 |
| 2023-10-23 | 54.25 | $53.55 | 303712 |
| 2023-10-20 | 54.49 | $53.72 | 259100 |
| 2023-10-19 | 54.72 | $54.16 | 220045 |
| 2023-10-18 | 54.91 | $54.61 | 155700 |
| 2023-10-17 | 55.03 | $55.45 | 172800 |
| 2023-10-16 | 55.00 | $55.45 | 213214 |
| 2023-10-13 | 54.97 | $54.99 | 206200 |
| 2023-10-12 | 55.03 | $55.43 | 209600 |
| 2023-10-11 | 55.02 | $55.96 | 186547 |
| 2023-10-10 | 54.89 | $55.82 | 253338 |
| 2023-10-09 | 54.77 | $55.02 | 415300 |
| 2023-10-06 | 54.82 | $55.03 | 241205 |
| 2023-10-05 | 54.87 | $54.41 | 273100 |
| 2023-10-04 | 55.06 | $53.86 | 390343 |
| 2023-10-03 | 55.41 | $53.96 | 625100 |
| 2023-10-02 | 55.79 | $54.74 | 180239 |
| 2023-09-29 | 56.07 | $55.65 | 251344 |
| 2023-09-28 | 56.21 | $55.84 | 172100 |
| 2023-09-27 | 56.34 | $55.63 | 240400 |
| 2023-09-26 | 56.53 | $55.54 | 403039 |
| 2023-09-25 | 56.78 | $56.24 | 135000 |
| 2023-09-22 | 56.91 | $56.40 | 120332 |
| 2023-09-21 | 57.04 | $56.39 | 257323 |
| 2023-09-20 | 57.19 | $57.23 | 111800 |
| 2023-09-19 | 57.19 | $57.43 | 115449 |
| 2023-09-18 | 57.14 | $57.37 | 101000 |
| 2023-09-15 | 57.10 | $57.60 | 280936 |
| 2023-09-14 | 57.01 | $57.76 | 133800 |
| 2023-09-13 | 56.87 | $57.00 | 212000 |
| 2023-09-12 | 56.86 | $57.10 | 448600 |
| 2023-09-11 | 56.84 | $57.24 | 123012 |
| 2023-09-08 | 56.78 | $56.65 | 169425 |
| 2023-09-07 | 56.84 | $56.67 | 127000 |
| 2023-09-06 | 56.91 | $56.90 | 85900 |
| 2023-09-05 | 56.95 | $57.16 | 117719 |
| 2023-09-01 | 56.93 | $57.59 | 82500 |
| 2023-08-31 | 56.82 | $57.46 | 121400 |
| 2023-08-30 | 56.73 | $57.61 | 130708 |
| 2023-08-29 | 56.59 | $57.65 | 151432 |
| 2023-08-28 | 56.43 | $56.85 | 150000 |
| 2023-08-25 | 56.40 | $56.25 | 99900 |
| 2023-08-24 | 56.51 | $55.90 | 180600 |
| 2023-08-23 | 56.71 | $56.79 | 105532 |
| 2023-08-22 | 56.76 | $56.14 | 144518 |
| 2023-08-21 | 56.95 | $56.32 | 145102 |
| 2023-08-18 | 57.14 | $56.14 | 177303 |
| 2023-08-17 | 57.40 | $56.22 | 141100 |
| 2023-08-16 | 57.69 | $56.43 | 151817 |
| 2023-08-15 | 57.99 | $56.87 | 167647 |
| 2023-08-14 | 58.23 | $57.65 | 110500 |
| 2023-08-11 | 58.36 | $57.88 | 142747 |
| 2023-08-10 | 58.45 | $58.20 | 121400 |
| 2023-08-09 | 58.50 | $58.04 | 215500 |
| 2023-08-08 | 58.58 | $58.00 | 198800 |
| 2023-08-07 | 58.68 | $58.35 | 153900 |
| 2023-08-04 | 58.72 | $57.87 | 193900 |
| 2023-08-03 | 58.88 | $57.67 | 258700 |
| 2023-08-02 | 59.09 | $57.82 | 189400 |
| 2023-08-01 | 59.31 | $58.87 | 345914 |
| 2023-07-31 | 59.33 | $59.61 | 164338 |
| 2023-07-28 | 59.20 | $59.50 | 112842 |
| 2023-07-27 | 59.07 | $59.08 | 173844 |
| 2023-07-26 | 59.01 | $59.32 | 118700 |
| 2023-07-25 | 58.88 | $59.01 | 236511 |
| 2023-07-24 | 58.79 | $58.95 | 171600 |
| 2023-07-21 | 58.70 | $59.01 | 70606 |
| 2023-07-20 | 58.57 | $59.05 | 111900 |
| 2023-07-19 | 58.42 | $59.35 | 129700 |
| 2023-07-18 | 58.17 | $59.24 | 132600 |
| 2023-07-17 | 57.91 | $58.79 | 178000 |
| 2023-07-14 | 57.70 | $58.76 | 208600 |
| 2023-07-13 | 57.46 | $59.25 | 183300 |
| 2023-07-12 | 57.08 | $58.40 | 101600 |
| 2023-07-11 | 56.81 | $57.28 | 129422 |
| 2023-07-10 | 56.74 | $56.77 | 133500 |
| 2023-07-07 | 56.77 | $56.58 | 216500 |
| 2023-07-06 | 56.85 | $55.89 | 163910 |
| 2023-07-05 | 57.08 | $56.95 | 187526 |
| 2023-07-03 | 57.13 | $57.54 | 196300 |
| 2023-06-30 | 57.07 | $57.40 | 165905 |
| 2023-06-29 | 57.02 | $56.74 | 182700 |
| 2023-06-28 | 57.11 | $56.77 | 204036 |
| 2023-06-27 | 57.20 | $56.71 | 161142 |
| 2023-06-26 | 57.33 | $56.30 | 232200 |
| 2023-06-23 | 57.56 | $56.23 | 180100 |
| 2023-06-22 | 57.85 | $57.04 | 290612 |
| 2023-06-21 | 58.01 | $57.39 | 138309 |
| 2023-06-20 | 58.12 | $57.31 | 211700 |
| 2023-06-16 | 58.27 | $59.06 | 150500 |
| 2023-06-15 | 58.07 | $59.23 | 230108 |
| 2023-06-14 | 57.80 | $58.71 | 103922 |
| 2023-06-13 | 57.59 | $58.54 | 184046 |
| 2023-06-12 | 57.39 | $58.02 | 101733 |
| 2023-06-09 | 57.26 | $57.76 | 269420 |
| 2023-06-08 | 57.17 | $57.84 | 234518 |
| 2023-06-07 | 57.05 | $57.26 | 328700 |
| 2023-06-06 | 57.03 | $57.61 | 241700 |
| 2023-06-05 | 56.94 | $57.15 | 190334 |
| 2023-06-02 | 56.94 | $57.52 | 173800 |
| 2023-06-01 | 56.85 | $56.62 | 244125 |
| 2023-05-31 | 56.94 | $55.68 | 260800 |
| 2023-05-30 | 57.25 | $56.43 | 229204 |
| 2023-05-26 | 57.46 | $56.84 | 160800 |
| 2023-05-25 | 57.60 | $56.43 | 196900 |
| 2023-05-24 | 57.86 | $56.55 | 189146 |
| 2023-05-23 | 58.14 | $57.44 | 294200 |
| 2023-05-22 | 58.27 | $58.18 | 447724 |
| 2023-05-19 | 58.27 | $58.13 | 495806 |
| 2023-05-18 | 58.28 | $57.89 | 595700 |
| 2023-05-17 | 58.33 | $58.02 | 654229 |
| 2023-05-16 | 58.37 | $57.78 | 123643 |
| 2023-05-15 | 58.46 | $58.37 | 120700 |
| 2023-05-12 | 58.44 | $57.89 | 173900 |
| 2023-05-11 | 58.51 | $58.01 | 189100 |
| 2023-05-10 | 58.57 | $58.39 | 124100 |
| 2023-05-09 | 58.56 | $58.51 | 110711 |
| 2023-05-08 | 58.51 | $58.67 | 90900 |
| 2023-05-05 | 58.42 | $58.60 | 243913 |
| 2023-05-04 | 58.33 | $57.66 | 189328 |
| 2023-05-03 | 58.43 | $57.80 | 144339 |
| 2023-05-02 | 58.50 | $57.78 | 478000 |
| 2023-05-01 | 58.58 | $58.37 | 188608 |
| 2023-04-28 | 58.56 | $58.48 | 172747 |
| 2023-04-27 | 58.50 | $58.41 | 165129 |
| 2023-04-26 | 58.44 | $57.74 | 113400 |
| 2023-04-25 | 58.51 | $57.74 | 208819 |
| 2023-04-24 | 58.58 | $58.66 | 221223 |
| 2023-04-21 | 58.47 | $58.55 | 264307 |
| 2023-04-20 | 58.36 | $58.39 | 119900 |
| 2023-04-19 | 58.27 | $58.50 | 167100 |
| 2023-04-18 | 58.12 | $58.72 | 145400 |
| 2023-04-17 | 57.91 | $58.43 | 118200 |
| 2023-04-14 | 57.72 | $58.51 | 135800 |
| 2023-04-13 | 57.47 | $58.65 | 347100 |
| 2023-04-12 | 57.16 | $58.03 | 96303 |
| 2023-04-11 | 56.92 | $57.56 | 197600 |
| 2023-04-10 | 56.74 | $57.29 | 139004 |
| 2023-04-06 | 56.59 | $57.27 | 108700 |
| 2023-04-05 | 56.41 | $57.08 | 118900 |
| 2023-04-04 | 56.24 | $57.54 | 195132 |
| 2023-04-03 | 55.95 | $57.54 | 181037 |
| 2023-03-31 | 55.62 | $57.03 | 318500 |
| 2023-03-30 | 55.34 | $56.82 | 184100 |
| 2023-03-29 | 55.05 | $56.12 | 141828 |
| 2023-03-28 | 54.88 | $55.46 | 177800 |
| 2023-03-27 | 54.81 | $55.34 | 122200 |
| 2023-03-24 | 54.77 | $54.81 | 126100 |
| 2023-03-23 | 54.83 | $55.09 | 157619 |
| 2023-03-22 | 54.84 | $55.10 | 157915 |
| 2023-03-21 | 54.86 | $55.39 | 162390 |
| 2023-03-20 | 54.83 | $54.59 | 176841 |
| 2023-03-17 | 54.96 | $53.65 | 267300 |
| 2023-03-16 | 55.32 | $54.40 | 330400 |
| 2023-03-15 | 55.58 | $53.74 | 151700 |
| 2023-03-14 | 56.02 | $55.46 | 159500 |
| 2023-03-13 | 56.18 | $54.87 | 161733 |
| 2023-03-10 | 56.48 | $55.43 | 150446 |
| 2023-03-09 | 56.72 | $56.06 | 214745 |
| 2023-03-08 | 56.86 | $56.55 | 119618 |
| 2023-03-07 | 56.92 | $56.28 | 140935 |
| 2023-03-06 | 57.05 | $57.31 | 105519 |
| 2023-03-03 | 56.98 | $57.50 | 200830 |
| 2023-03-02 | 56.86 | $56.69 | 167100 |
| 2023-03-01 | 56.89 | $56.65 | 151300 |
| 2023-02-28 | 56.93 | $56.22 | 101539 |
| 2023-02-27 | 57.06 | $56.56 | 158500 |
| 2023-02-24 | 57.15 | $55.87 | 257836 |
| 2023-02-23 | 57.40 | $56.66 | 145600 |
| 2023-02-22 | 57.52 | $56.30 | 256137 |
| 2023-02-21 | 57.72 | $56.69 | 119700 |
| 2023-02-17 | 57.88 | $57.29 | 124403 |
| 2023-02-16 | 57.94 | $57.28 | 152405 |
| 2023-02-15 | 58.00 | $57.47 | 168900 |
| 2023-02-14 | 58.02 | $57.73 | 142229 |
| 2023-02-13 | 57.99 | $57.60 | 104200 |
| 2023-02-10 | 57.98 | $57.08 | 176100 |
| 2023-02-09 | 58.07 | $57.26 | 125000 |
| 2023-02-08 | 58.13 | $57.25 | 177322 |
| 2023-02-07 | 58.20 | $57.55 | 118424 |
| 2023-02-06 | 58.21 | $56.99 | 344922 |
| 2023-02-03 | 58.33 | $57.57 | 311948 |
| 2023-02-02 | 58.34 | $58.24 | 112610 |
| 2023-02-01 | 58.20 | $58.39 | 185000 |
| 2023-01-31 | 58.01 | $57.85 | 152700 |
| 2023-01-30 | 57.89 | $57.52 | 127900 |
| 2023-01-27 | 57.81 | $57.97 | 109100 |
| 2023-01-26 | 57.61 | $58.00 | 178200 |
| 2023-01-25 | 57.37 | $57.77 | 260900 |
| 2023-01-24 | 57.13 | $57.64 | 361500 |
| 2023-01-23 | 56.87 | $57.49 | 147428 |
| 2023-01-20 | 56.60 | $57.24 | 138700 |
| 2023-01-19 | 56.32 | $56.71 | 141000 |
| 2023-01-18 | 56.11 | $56.73 | 175700 |
| 2023-01-17 | 55.85 | $56.96 | 330100 |
| 2023-01-13 | 55.50 | $56.75 | 148908 |
| 2023-01-12 | 55.13 | $56.52 | 87800 |
| 2023-01-11 | 54.74 | $55.66 | 114912 |
| 2023-01-10 | 54.47 | $55.31 | 98612 |
| 2023-01-09 | 54.22 | $55.22 | 95249 |
| 2023-01-06 | 53.95 | $54.94 | 221400 |
| 2023-01-05 | 53.70 | $53.54 | 168800 |
| 2023-01-04 | 53.69 | $54.04 | 201024 |
| 2023-01-03 | 53.58 | $53.37 | 200300 |
| 2022-12-30 | 53.59 | $53.19 | 210400 |
| 2022-12-29 | 53.64 | $53.61 | 243105 |
| 2022-12-28 | 53.61 | $52.70 | 234710 |
| 2022-12-27 | 53.76 | $53.35 | 174100 |
| 2022-12-23 | 53.79 | $53.21 | 670546 |
| 2022-12-22 | 53.85 | $52.95 | 281000 |
| 2022-12-21 | 53.98 | $53.35 | 251900 |
| 2022-12-20 | 54.04 | $52.84 | 445700 |
| 2022-12-19 | 54.22 | $52.46 | 217902 |
| 2022-12-16 | 54.49 | $52.61 | 166300 |
| 2022-12-15 | 54.78 | $53.06 | 204900 |
| 2022-12-14 | 55.01 | $54.88 | 327249 |
| 2022-12-13 | 54.88 | $54.84 | 232845 |
| 2022-12-12 | 54.73 | $54.05 | 150900 |
| 2022-12-09 | 54.72 | $54.04 | 191300 |
| 2022-12-08 | 54.71 | $54.00 | 205000 |
| 2022-12-07 | 54.69 | $53.70 | 158000 |
| 2022-12-06 | 54.72 | $53.73 | 357724 |
| 2022-12-05 | 54.74 | $54.04 | 209810 |
| 2022-12-02 | 54.68 | $54.96 | 201100 |
| 2022-12-01 | 54.42 | $54.95 | 237500 |
| 2022-11-30 | 54.10 | $54.43 | 152132 |
| 2022-11-29 | 53.84 | $53.60 | 178712 |
| 2022-11-28 | 53.69 | $53.42 | 101900 |
| 2022-11-25 | 53.55 | $54.22 | 49900 |
| 2022-11-23 | 53.21 | $53.86 | 158940 |
| 2022-11-22 | 52.88 | $53.36 | 127300 |
| 2022-11-21 | 52.60 | $52.50 | 411300 |
| 2022-11-18 | 52.44 | $52.88 | 125715 |
| 2022-11-17 | 52.16 | $52.76 | 133121 |
| 2022-11-16 | 51.86 | $52.87 | 183338 |
| 2022-11-15 | 51.48 | $53.03 | 209408 |
| 2022-11-14 | 50.99 | $52.78 | 364040 |
| 2022-11-11 | 50.47 | $53.30 | 220545 |
| 2022-11-10 | 49.76 | $52.33 | 194446 |
| 2022-11-09 | 49.13 | $49.65 | 222600 |
| 2022-11-08 | 48.96 | $50.42 | 261335 |
| 2022-11-07 | 48.59 | $49.92 | 297816 |
| 2022-11-04 | 48.27 | $49.68 | 361842 |
| 2022-11-03 | 47.95 | $47.84 | 337300 |
| 2022-11-02 | 47.97 | $48.26 | 597500 |
| 2022-11-01 | 47.89 | $48.92 | 997900 |
| 2022-10-31 | 47.67 | $48.44 | 223618 |
| 2022-10-28 | 47.51 | $48.89 | 228711 |
| 2022-10-27 | 47.24 | $48.57 | 1.7M |
| 2022-10-26 | 46.98 | $48.94 | 326738 |
| 2022-10-25 | 46.61 | $48.45 | 382300 |
| 2022-10-24 | 46.29 | $47.45 | 309824 |
| 2022-10-21 | 46.13 | $47.40 | 234100 |
| 2022-10-20 | 45.96 | $46.60 | 315300 |
| 2022-10-19 | 45.94 | $46.65 | 480300 |
| 2022-10-18 | 45.91 | $47.17 | 515409 |
| 2022-10-17 | 45.77 | $46.89 | 608522 |
| 2022-10-14 | 45.68 | $45.71 | 506000 |
| 2022-10-13 | 45.83 | $46.58 | 637038 |
| 2022-10-12 | 45.82 | $45.50 | 1.0M |
| 2022-10-11 | 46.05 | $45.71 | 617900 |
| 2022-10-10 | 46.28 | $46.27 | 386600 |
| 2022-10-07 | 46.44 | $46.52 | 543747 |
| 2022-10-06 | 46.57 | $47.26 | 434900 |
| 2022-10-05 | 46.58 | $48.01 | 559709 |
| 2022-10-04 | 46.45 | $48.54 | 558515 |
| 2022-10-03 | 46.18 | $46.77 | 1.7M |
| 2022-09-30 | 46.26 | $45.62 | 577200 |
| 2022-09-29 | 46.61 | $45.80 | 1.0M |
| 2022-09-28 | 46.98 | $46.45 | 917900 |
| 2022-09-27 | 47.28 | $45.36 | 531230 |
| 2022-09-26 | 47.87 | $45.57 | 862000 |
| 2022-09-23 | 48.52 | $46.44 | 730600 |
| 2022-09-22 | 49.10 | $48.20 | 555600 |
| 2022-09-21 | 49.41 | $48.39 | 278837 |
| 2022-09-20 | 49.73 | $48.96 | 631100 |
| 2022-09-19 | 49.98 | $49.82 | 294032 |
| 2022-09-16 | 50.10 | $49.64 | 375200 |
| 2022-09-15 | 50.29 | $49.98 | 438518 |
| 2022-09-14 | 50.43 | $50.47 | 441500 |
| 2022-09-13 | 50.50 | $50.25 | 219106 |
| 2022-09-12 | 50.63 | $51.90 | 605900 |
| 2022-09-09 | 50.44 | $51.26 | 175300 |
| 2022-09-08 | 50.35 | $49.94 | 219437 |
| 2022-09-07 | 50.54 | $49.80 | 515438 |
| 2022-09-06 | 50.79 | $49.43 | 227729 |
| 2022-09-02 | 51.16 | $49.63 | 195200 |
| 2022-09-01 | 51.55 | $49.86 | 345102 |
| 2022-08-31 | 51.96 | $50.65 | 247500 |
| 2022-08-30 | 52.27 | $50.95 | 221700 |
| 2022-08-29 | 52.56 | $51.47 | 191100 |
| 2022-08-26 | 52.80 | $51.46 | 172328 |
| 2022-08-25 | 53.07 | $52.81 | 145811 |
| 2022-08-24 | 53.10 | $52.27 | 195000 |
| 2022-08-23 | 53.26 | $52.13 | 146500 |
| 2022-08-22 | 53.46 | $51.89 | 142200 |
| 2022-08-19 | 53.74 | $52.81 | 321800 |
| 2022-08-18 | 53.87 | $53.58 | 188600 |
| 2022-08-17 | 53.86 | $53.71 | 144700 |
| 2022-08-16 | 53.82 | $54.20 | 206000 |
| 2022-08-15 | 53.66 | $54.04 | 94800 |
| 2022-08-12 | 53.50 | $54.56 | 121800 |
| 2022-08-11 | 53.21 | $54.23 | 169615 |
| 2022-08-10 | 52.93 | $54.11 | 233420 |
| 2022-08-09 | 52.64 | $52.77 | 141700 |
| 2022-08-08 | 52.58 | $53.08 | 151200 |
| 2022-08-05 | 52.44 | $52.88 | 207700 |
| 2022-08-04 | 52.32 | $53.17 | 244700 |
| 2022-08-03 | 52.11 | $52.97 | 262000 |
| 2022-08-02 | 51.92 | $52.73 | 192634 |
| 2022-08-01 | 51.75 | $53.47 | 149200 |
| 2022-07-29 | 51.39 | $53.47 | 107437 |
| 2022-07-28 | 50.97 | $52.74 | 282700 |
| 2022-07-27 | 50.65 | $52.33 | 184612 |
| 2022-07-26 | 50.36 | $51.22 | 312900 |
| 2022-07-25 | 50.27 | $51.96 | 179326 |
| 2022-07-22 | 50.01 | $51.44 | 264238 |
| 2022-07-21 | 49.82 | $51.57 | 357219 |
| 2022-07-20 | 49.58 | $51.07 | 273744 |
| 2022-07-19 | 49.42 | $51.37 | 279805 |
| 2022-07-18 | 49.17 | $50.01 | 233700 |
| 2022-07-15 | 49.18 | $49.59 | 244005 |
| 2022-07-14 | 49.29 | $48.90 | 277500 |
| 2022-07-13 | 49.58 | $49.80 | 259200 |
| 2022-07-12 | 49.73 | $49.84 | 202300 |
| 2022-07-11 | 49.90 | $49.90 | 221000 |
| 2022-07-08 | 50.11 | $50.75 | 159649 |
| 2022-07-07 | 50.17 | $50.56 | 206400 |
| 2022-07-06 | 50.30 | $49.63 | 367229 |
| 2022-07-05 | 50.65 | $49.81 | 292500 |
| 2022-07-01 | 51.03 | $51.07 | 394700 |
| 2022-06-30 | 51.21 | $50.96 | 358712 |
| 2022-06-29 | 51.46 | $51.38 | 505435 |
| 2022-06-28 | 51.67 | $51.80 | 322200 |
| 2022-06-27 | 51.84 | $51.93 | 1.0M |
| 2022-06-24 | 52.01 | $51.96 | 334821 |
| 2022-06-23 | 52.22 | $50.60 | 512242 |
| 2022-06-22 | 52.76 | $51.03 | 393000 |
| 2022-06-21 | 53.29 | $51.55 | 403610 |
| 2022-06-17 | 53.82 | $51.74 | 327400 |
| 2022-06-16 | 54.39 | $52.12 | 498200 |
| 2022-06-15 | 54.99 | $53.38 | 412645 |
| 2022-06-14 | 55.41 | $52.43 | 524400 |
| 2022-06-13 | 56.11 | $53.05 | 261527 |
| 2022-06-10 | 56.79 | $54.90 | 129100 |
| 2022-06-09 | 57.20 | $56.16 | 161328 |
| 2022-06-08 | 57.40 | $57.45 | 93848 |
| 2022-06-07 | 57.36 | $58.18 | 137700 |
| 2022-06-06 | 57.16 | $57.96 | 196741 |
| 2022-06-03 | 56.97 | $57.63 | 102604 |
| 2022-06-02 | 56.83 | $58.37 | 154400 |
| 2022-06-01 | 56.50 | $57.37 | 119900 |
| 2022-05-31 | 56.33 | $57.70 | 190900 |
| 2022-05-27 | 56.07 | $57.95 | 192203 |
| 2022-05-26 | 55.71 | $57.38 | 159900 |
| 2022-05-25 | 55.42 | $56.71 | 394200 |
| 2022-05-24 | 55.22 | $56.66 | 312342 |
| 2022-05-23 | 55.02 | $56.82 | 164600 |
| 2022-05-20 | 54.74 | $55.83 | 240900 |
| 2022-05-19 | 54.65 | $55.56 | 230200 |
| 2022-05-18 | 54.59 | $54.99 | 247144 |
| 2022-05-17 | 54.66 | $56.26 | 194900 |
| 2022-05-16 | 54.48 | $55.20 | 337909 |
| 2022-05-13 | 54.50 | $54.92 | 437300 |
| 2022-05-12 | 54.60 | $53.61 | 292200 |
| 2022-05-11 | 54.99 | $53.79 | 269000 |
| 2022-05-10 | 55.42 | $54.04 | 1.1M |
| 2022-05-09 | 55.87 | $53.84 | 370600 |
| 2022-05-06 | 56.44 | $55.57 | 257900 |
| 2022-05-05 | 56.75 | $56.02 | 333725 |
| 2022-05-04 | 57.02 | $57.84 | 136025 |
| 2022-05-03 | 56.95 | $56.89 | 222734 |
| 2022-05-02 | 57.08 | $56.29 | 265212 |
| 2022-04-29 | 57.36 | $56.39 | 158900 |
| 2022-04-28 | 57.67 | $57.12 | 275400 |
| 2022-04-27 | 57.88 | $56.35 | 278338 |
| 2022-04-26 | 58.30 | $56.09 | 200914 |
| 2022-04-25 | 58.83 | $57.62 | 140400 |
| 2022-04-22 | 59.13 | $58.00 | 124244 |
| 2022-04-21 | 59.41 | $59.03 | 214437 |
| 2022-04-20 | 59.51 | $59.82 | 184607 |
| 2022-04-19 | 59.46 | $59.38 | 131839 |
| 2022-04-18 | 59.50 | $59.09 | 120600 |
| 2022-04-14 | 59.60 | $59.30 | 95900 |
| 2022-04-13 | 59.68 | $59.47 | 77700 |
| 2022-04-12 | 59.74 | $58.83 | 92400 |
| 2022-04-11 | 59.94 | $59.05 | 220535 |
| 2022-04-08 | 60.13 | $59.66 | 56601 |
| 2022-04-07 | 60.22 | $59.62 | 86900 |
| 2022-04-06 | 60.33 | $59.45 | 56418 |
| 2022-04-05 | 60.49 | $60.15 | 121600 |
| 2022-04-04 | 60.53 | $61.08 | 66400 |
| 2022-04-01 | 60.38 | $60.86 | 97000 |
| 2022-03-31 | 60.25 | $60.34 | 60000 |
| 2022-03-30 | 60.21 | $61.30 | 67800 |
| 2022-03-29 | 59.96 | $61.53 | 70000 |
| 2022-03-28 | 59.62 | $60.37 | 71813 |
| 2022-03-25 | 59.46 | $60.75 | 119726 |
| 2022-03-24 | 59.21 | $60.51 | 99733 |
| 2022-03-23 | 58.96 | $60.15 | 96847 |
| 2022-03-22 | 58.75 | $60.91 | 112100 |
| 2022-03-21 | 58.36 | $60.40 | 64900 |
| 2022-03-18 | 58.01 | $60.49 | 150800 |
| 2022-03-17 | 57.59 | $59.86 | 180500 |
| 2022-03-16 | 57.24 | $59.49 | 236722 |
| 2022-03-15 | 56.92 | $57.56 | 260221 |
| 2022-03-14 | 56.97 | $57.23 | 149800 |
| 2022-03-11 | 57.10 | $56.91 | 168900 |
| 2022-03-10 | 57.33 | $57.25 | 123441 |
| 2022-03-09 | 57.53 | $57.70 | 375800 |
| 2022-03-08 | 57.69 | $55.70 | 486500 |
| 2022-03-07 | 58.29 | $55.30 | 560700 |
| 2022-03-04 | 59.09 | $56.98 | 184606 |
| 2022-03-03 | 59.67 | $58.47 | 134900 |
| 2022-03-02 | 60.03 | $59.55 | 442500 |
| 2022-03-01 | 60.23 | $58.80 | 249427 |
| 2022-02-28 | 60.62 | $60.00 | 136300 |
| 2022-02-25 | 60.83 | $60.79 | 233709 |
| 2022-02-24 | 60.91 | $59.08 | 299400 |
| 2022-02-23 | 61.36 | $60.26 | 112500 |
| 2022-02-22 | 61.65 | $60.62 | 147200 |
| 2022-02-18 | 61.90 | $61.44 | 85535 |
| 2022-02-17 | 62.02 | $61.78 | 126900 |
| 2022-02-16 | 62.09 | $62.61 | 94500 |
| 2022-02-15 | 62.00 | $62.39 | 97912 |
| 2022-02-14 | 61.94 | $61.47 | 90900 |
| 2022-02-11 | 62.06 | $61.88 | 54843 |
| 2022-02-10 | 62.12 | $62.66 | 94400 |
| 2022-02-09 | 62.03 | $63.40 | 53300 |
| 2022-02-08 | 61.77 | $62.39 | 61423 |
| 2022-02-07 | 61.68 | $62.08 | 54542 |
| 2022-02-04 | 61.64 | $61.93 | 123500 |
| 2022-02-03 | 61.64 | $61.94 | 98643 |
| 2022-02-02 | 61.63 | $62.70 | 101838 |
| 2022-02-01 | 61.46 | $62.16 | 89700 |
| 2022-01-31 | 61.39 | $61.55 | 104611 |
| 2022-01-28 | 61.43 | $60.48 | 133104 |
| 2022-01-27 | 61.71 | $60.32 | 138644 |
| 2022-01-26 | 62.07 | $60.63 | 275528 |
| 2022-01-25 | 62.43 | $60.82 | 303304 |
| 2022-01-24 | 62.81 | $61.07 | 388039 |
| 2022-01-21 | 63.20 | $61.80 | 148300 |
| 2022-01-20 | 63.49 | $62.66 | 334100 |
| 2022-01-19 | 63.65 | $63.06 | 217300 |
| 2022-01-18 | 63.76 | $63.21 | 88223 |
| 2022-01-14 | 63.84 | $64.02 | 209600 |
| 2022-01-13 | 63.77 | $64.27 | 155015 |
| 2022-01-12 | 63.63 | $64.55 | 292400 |
| 2022-01-11 | 63.40 | $63.75 | 323605 |
| 2022-01-10 | 63.31 | $63.06 | 290435 |
| 2022-01-07 | 63.35 | $63.72 | 77900 |
| 2022-01-06 | 63.26 | $63.35 | 122422 |
| 2022-01-05 | 63.23 | $63.60 | 78500 |
| 2022-01-04 | 63.14 | $64.10 | 83300 |
| 2022-01-03 | 62.93 | $63.76 | 89337 |
| 2021-12-31 | 62.75 | $63.39 | 83000 |
| 2021-12-30 | 62.63 | $63.35 | 83600 |
| 2021-12-29 | 62.50 | $63.52 | 90700 |
| 2021-12-28 | 62.31 | $63.41 | 229600 |
| 2021-12-27 | 62.12 | $63.37 | 152734 |
| 2021-12-23 | 61.91 | $62.87 | 367010 |
| 2021-12-22 | 61.77 | $62.47 | 198540 |
| 2021-12-21 | 61.69 | $61.77 | 393900 |
| 2021-12-20 | 61.76 | $60.93 | 175317 |
| 2021-12-17 | 62.02 | $61.20 | 102931 |
| 2021-12-16 | 62.27 | $62.06 | 82300 |
| 2021-12-15 | 62.38 | $62.85 | 294100 |
| 2021-12-14 | 62.34 | $62.04 | 90900 |
| 2021-12-13 | 62.47 | $62.38 | 129429 |
| 2021-12-10 | 62.56 | $63.13 | 91723 |
| 2021-12-09 | 62.50 | $62.97 | 51500 |
| 2021-12-08 | 62.47 | $63.55 | 90946 |
| 2021-12-07 | 62.32 | $63.48 | 54000 |
| 2021-12-06 | 62.16 | $62.12 | 52800 |
| 2021-12-03 | 62.27 | $61.60 | 65200 |
| 2021-12-02 | 62.52 | $61.79 | 126024 |
| 2021-12-01 | 62.76 | $61.09 | 49900 |
| 2021-11-30 | 63.20 | $61.48 | 96600 |
| 2021-11-29 | 63.63 | $62.10 | 89600 |
| 2021-11-26 | 64.00 | $61.81 | 31600 |
| 2021-11-24 | 64.49 | $63.47 | 59600 |
| 2021-11-23 | 64.71 | $63.83 | 64021 |
| 2021-11-22 | 64.89 | $63.92 | 59700 |
| 2021-11-19 | 65.07 | $64.23 | 67100 |
| 2021-11-18 | 65.23 | $64.80 | 38100 |
| 2021-11-17 | 65.28 | $64.73 | 122800 |
| 2021-11-16 | 65.36 | $64.97 | 56008 |
| 2021-11-15 | 65.39 | $65.18 | 42000 |
| 2021-11-12 | 65.39 | $65.31 | 27142 |
| 2021-11-11 | 65.35 | $64.93 | 29332 |
| 2021-11-10 | 65.38 | $64.74 | 51829 |
| 2021-11-09 | 65.46 | $65.54 | 55208 |
| 2021-11-08 | 65.38 | $65.74 | 40332 |
| 2021-11-05 | 65.24 | $65.53 | 50247 |
| 2021-11-04 | 65.12 | $65.49 | 38909 |
| 2021-11-03 | 64.98 | $65.54 | 77818 |
| 2021-11-02 | 64.81 | $65.03 | 64700 |
| 2021-11-01 | 64.72 | $65.27 | 38214 |
| 2021-10-29 | 64.56 | $64.66 | 26700 |
| 2021-10-28 | 64.50 | $65.10 | 37011 |
| 2021-10-27 | 64.33 | $64.50 | 36224 |
| 2021-10-26 | 64.27 | $64.83 | 34325 |
| 2021-10-25 | 64.12 | $64.75 | 18800 |
| 2021-10-22 | 63.97 | $64.76 | 38328 |
| 2021-10-21 | 63.78 | $64.39 | 52800 |
| 2021-10-20 | 63.65 | $64.74 | 41100 |
| 2021-10-19 | 63.42 | $64.57 | 35600 |
| 2021-10-18 | 63.19 | $64.15 | 37549 |
| 2021-10-15 | 63.01 | $64.36 | 30000 |
| 2021-10-14 | 62.76 | $63.85 | 44400 |
| 2021-10-13 | 62.59 | $63.21 | 69603 |
| 2021-10-12 | 62.52 | $62.65 | 24405 |
| 2021-10-11 | 62.56 | $62.53 | 33700 |
| 2021-10-08 | 62.64 | $62.70 | 50440 |
| 2021-10-07 | 62.69 | $62.66 | 39617 |
| 2021-10-06 | 62.77 | $62.17 | 77700 |
| 2021-10-05 | 62.97 | $62.56 | 95510 |
| 2021-10-04 | 63.12 | $62.15 | 46200 |
| 2021-10-01 | 63.39 | $62.63 | 32423 |
| 2021-09-30 | 63.59 | $62.49 | 60400 |
| 2021-09-29 | 63.87 | $62.70 | 62531 |
| 2021-09-28 | 64.14 | $62.80 | 67808 |
| 2021-09-27 | 64.44 | $64.22 | 50200 |
| 2021-09-24 | 64.48 | $64.23 | 54346 |
| 2021-09-23 | 64.54 | $64.73 | 46500 |
| 2021-09-22 | 64.49 | $63.95 | 49145 |
| 2021-09-21 | 64.60 | $63.54 | 49900 |
| 2021-09-20 | 64.82 | $63.06 | 65300 |
| 2021-09-17 | 65.17 | $64.35 | 36700 |
| 2021-09-16 | 65.30 | $65.22 | 33303 |
| 2021-09-15 | 65.26 | $65.32 | 25400 |
| 2021-09-14 | 65.20 | $65.12 | 44400 |
| 2021-09-13 | 65.17 | $65.42 | 31200 |
| 2021-09-10 | 65.07 | $64.86 | 52147 |
| 2021-09-09 | 65.07 | $64.99 | 38300 |
| 2021-09-08 | 65.03 | $65.03 | 47402 |
| 2021-09-07 | 64.98 | $65.49 | 60609 |
| 2021-09-03 | 64.83 | $65.70 | 25939 |
| 2021-09-02 | 64.60 | $65.37 | 67100 |
| 2021-09-01 | 64.40 | $65.01 | 35011 |
| 2021-08-31 | 64.25 | $64.49 | 60617 |
| 2021-08-30 | 64.17 | $64.57 | 108925 |
| 2021-08-27 | 64.07 | $64.46 | 49500 |
| 2021-08-26 | 63.98 | $63.80 | 128710 |
| 2021-08-25 | 64.01 | $64.18 | 51600 |
| 2021-08-24 | 63.96 | $64.13 | 48400 |
| 2021-08-23 | 63.92 | $63.80 | 29600 |
| 2021-08-20 | 63.94 | $63.15 | 52500 |
| 2021-08-19 | 64.09 | $63.01 | 28500 |
| 2021-08-18 | 64.30 | $63.73 | 36800 |
| 2021-08-17 | 64.40 | $63.95 | 73900 |
| 2021-08-16 | 64.45 | $64.66 | 57931 |
| 2021-08-13 | 64.37 | $65.05 | 44200 |
| 2021-08-12 | 64.19 | $64.73 | 33500 |
| 2021-08-11 | 64.05 | $64.69 | 28300 |
| 2021-08-10 | 63.89 | $64.26 | 26400 |
| 2021-08-09 | 63.79 | $64.03 | 35100 |
| 2021-08-06 | 63.73 | $64.16 | 21207 |
| 2021-08-05 | 63.63 | $64.39 | 31400 |
| 2021-08-04 | 63.46 | $64.11 | 28737 |
| 2021-08-03 | 63.33 | $64.34 | 34000 |
| 2021-08-02 | 63.13 | $63.89 | 19500 |
| 2021-07-30 | 62.99 | $63.67 | 65000 |
| 2021-07-29 | 62.87 | $63.98 | 18741 |
| 2021-07-28 | 62.68 | $63.49 | 33547 |
| 2021-07-27 | 62.56 | $63.11 | 40137 |
| 2021-07-26 | 62.50 | $63.40 | 24400 |
| 2021-07-23 | 62.37 | $63.18 | 29100 |
| 2021-07-22 | 62.28 | $62.76 | 57739 |
| 2021-07-21 | 62.26 | $62.75 | 66900 |
| 2021-07-20 | 62.24 | $61.67 | 35200 |
| 2021-07-19 | 62.46 | $61.06 | 66140 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
89.71
2026-07-17
Close Price
$89.33
Vol: 901880
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
45.43
Average
64.98
Maximum
92.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 89.71 | $89.33 | 901880 |
| 2026-07-16 | 89.82 | $89.81 | 829000 |
| 2026-07-15 | 89.81 | $90.61 | 756400 |
| 2026-07-14 | 89.55 | $90.05 | 1.0M |
| 2026-07-13 | 89.41 | $89.27 | 1.0M |
| 2026-07-10 | 89.48 | $90.04 | 1.4M |
| 2026-07-09 | 89.33 | $89.40 | 793629 |
| 2026-07-08 | 89.34 | $89.10 | 910715 |
| 2026-07-07 | 89.47 | $89.74 | 779109 |
| 2026-07-06 | 89.41 | $90.87 | 1.2M |
| 2026-07-02 | 88.99 | $89.92 | 1.4M |
| 2026-07-01 | 88.79 | $88.99 | 1.4M |
| 2026-06-30 | 88.85 | $89.20 | 1.1M |
| 2026-06-29 | 88.85 | $89.01 | 885400 |
| 2026-06-26 | 88.93 | $88.61 | 944701 |
| 2026-06-25 | 89.16 | $89.14 | 863900 |
| 2026-06-24 | 89.28 | $88.48 | 1.0M |
| 2026-06-23 | 89.64 | $88.82 | 1.4M |
| 2026-06-22 | 89.97 | $90.65 | 1.0M |
| 2026-06-18 | 89.80 | $90.25 | 742000 |
| 2026-06-17 | 89.72 | $90.08 | 957824 |
| 2026-06-16 | 89.68 | $90.83 | 752600 |
| 2026-06-15 | 89.40 | $90.58 | 1.1M |
| 2026-06-12 | 89.15 | $89.98 | 1.2M |
| 2026-06-11 | 89.03 | $89.45 | 1.6M |
| 2026-06-10 | 89.07 | $86.94 | 1.5M |
| 2026-06-09 | 89.92 | $88.17 | 1.8M |
| 2026-06-08 | 90.57 | $89.39 | 998540 |
| 2026-06-05 | 90.98 | $89.07 | 1.1M |
| 2026-06-04 | 91.57 | $91.48 | 739300 |
| 2026-06-03 | 91.52 | $90.90 | 875364 |
| 2026-06-02 | 91.63 | $91.70 | 1.1M |
| 2026-06-01 | 91.51 | $91.05 | 911612 |
| 2026-05-29 | 91.56 | $91.65 | 943344 |
| 2026-05-28 | 91.42 | $91.38 | 1.2M |
| 2026-05-27 | 91.32 | $91.52 | 895628 |
| 2026-05-26 | 91.14 | $91.98 | 712228 |
| 2026-05-22 | 90.77 | $90.79 | 919055 |
| 2026-05-21 | 90.69 | $90.89 | 1.1M |
| 2026-05-20 | 90.56 | $90.53 | 1.4M |
| 2026-05-19 | 90.49 | $89.17 | 1.1M |
| 2026-05-18 | 90.84 | $90.08 | 1.3M |
| 2026-05-15 | 90.97 | $89.40 | 1.1M |
| 2026-05-14 | 91.32 | $91.10 | 1.2M |
| 2026-05-13 | 91.20 | $91.37 | 912600 |
| 2026-05-12 | 90.96 | $90.86 | 1.7M |
| 2026-05-11 | 90.80 | $91.27 | 2.1M |
| 2026-05-08 | 90.47 | $91.13 | 1.2M |
| 2026-05-07 | 90.09 | $90.17 | 1.4M |
| 2026-05-06 | 89.93 | $91.32 | 848604 |
| 2026-05-05 | 89.35 | $89.23 | 973237 |
| 2026-05-04 | 89.31 | $88.19 | 940604 |
| 2026-05-01 | 89.57 | $89.32 | 955808 |
| 2026-04-30 | 89.52 | $89.66 | 976400 |
| 2026-04-29 | 89.35 | $87.52 | 853100 |
| 2026-04-28 | 89.80 | $88.41 | 852303 |
| 2026-04-27 | 90.05 | $88.71 | 893400 |
| 2026-04-24 | 90.25 | $88.86 | 981300 |
| 2026-04-23 | 90.42 | $88.61 | 1.1M |
| 2026-04-22 | 90.69 | $89.22 | 981800 |
| 2026-04-21 | 90.80 | $88.85 | 982477 |
| 2026-04-20 | 91.03 | $90.68 | 744836 |
| 2026-04-17 | 90.69 | $91.08 | 773910 |
| 2026-04-16 | 90.13 | $90.15 | 1.1M |
| 2026-04-15 | 89.71 | $90.28 | 1.1M |
| 2026-04-14 | 89.14 | $90.72 | 853000 |
| 2026-04-13 | 88.28 | $89.97 | 874600 |
| 2026-04-10 | 87.45 | $89.45 | 675416 |
| 2026-04-09 | 86.59 | $89.15 | 1.1M |
| 2026-04-08 | 85.63 | $89.29 | 1.0M |
| 2026-04-07 | 84.42 | $86.14 | 935227 |
| 2026-04-06 | 83.95 | $86.22 | 1.2M |
| 2026-04-02 | 83.37 | $85.70 | 1.5M |
| 2026-04-01 | 82.83 | $86.15 | 1.4M |
| 2026-03-31 | 82.07 | $84.84 | 2.2M |
| 2026-03-30 | 81.57 | $82.23 | 997939 |
| 2026-03-27 | 81.83 | $82.12 | 1.3M |
| 2026-03-26 | 82.22 | $82.74 | 1.1M |
| 2026-03-25 | 82.52 | $84.51 | 1.2M |
| 2026-03-24 | 82.36 | $83.14 | 1.7M |
| 2026-03-23 | 82.64 | $83.39 | 1.9M |
| 2026-03-20 | 82.94 | $81.59 | 1.9M |
| 2026-03-19 | 83.90 | $84.00 | 1.8M |
| 2026-03-18 | 84.35 | $84.29 | 1.1M |
| 2026-03-17 | 84.82 | $85.63 | 761100 |
| 2026-03-16 | 85.01 | $85.32 | 1.2M |
| 2026-03-13 | 85.36 | $83.96 | 1.3M |
| 2026-03-12 | 86.24 | $85.12 | 1.1M |
| 2026-03-11 | 86.98 | $86.48 | 1.0M |
| 2026-03-10 | 87.45 | $86.71 | 1.9M |
| 2026-03-09 | 87.98 | $86.41 | 1.7M |
| 2026-03-06 | 88.72 | $86.13 | 831360 |
| 2026-03-05 | 89.72 | $86.91 | 1.5M |
| 2026-03-04 | 90.69 | $88.71 | 1.7M |
| 2026-03-03 | 91.29 | $87.91 | 1.9M |
| 2026-03-02 | 92.27 | $90.73 | 1.4M |
| 2026-02-27 | 92.55 | $92.20 | 1.1M |
| 2026-02-26 | 92.40 | $92.22 | 814943 |
| 2026-02-25 | 92.18 | $92.28 | 748340 |
| 2026-02-24 | 91.87 | $91.47 | 624200 |
| 2026-02-23 | 91.73 | $91.29 | 974300 |
| 2026-02-20 | 91.59 | $91.48 | 3.0M |
| 2026-02-19 | 91.34 | $90.77 | 1.3M |
| 2026-02-18 | 91.23 | $90.81 | 1.5M |
| 2026-02-17 | 91.05 | $90.63 | 1.4M |
| 2026-02-13 | 90.86 | $90.60 | 1.4M |
| 2026-02-12 | 90.62 | $90.28 | 1.0M |
| 2026-02-11 | 90.39 | $91.26 | 1.3M |
| 2026-02-10 | 89.78 | $90.69 | 1.4M |
| 2026-02-09 | 89.19 | $90.43 | 994900 |
| 2026-02-06 | 88.53 | $88.88 | 1.2M |
| 2026-02-05 | 88.19 | $86.85 | 1.3M |
| 2026-02-04 | 88.40 | $88.34 | 1.3M |
| 2026-02-03 | 88.17 | $87.89 | 1.9M |
| 2026-02-02 | 88.01 | $87.23 | 1.4M |
| 2026-01-30 | 88.00 | $86.89 | 1.9M |
| 2026-01-29 | 88.07 | $88.33 | 1.5M |
| 2026-01-28 | 87.67 | $87.84 | 948404 |
| 2026-01-27 | 87.32 | $88.51 | 1.1M |
| 2026-01-26 | 86.66 | $87.06 | 1.7M |
| 2026-01-23 | 86.29 | $86.64 | 1.4M |
| 2026-01-22 | 85.95 | $86.08 | 1.6M |
| 2026-01-21 | 85.70 | $85.60 | 2.0M |
| 2026-01-20 | 85.53 | $84.67 | 1.1M |
| 2026-01-16 | 85.60 | $85.55 | 1.5M |
| 2026-01-15 | 85.39 | $85.31 | 954300 |
| 2026-01-14 | 85.19 | $85.33 | 1.2M |
| 2026-01-13 | 84.92 | $84.83 | 1.1M |
| 2026-01-12 | 84.73 | $85.26 | 774300 |
| 2026-01-09 | 84.35 | $84.64 | 1.1M |
| 2026-01-08 | 84.07 | $84.05 | 757700 |
| 2026-01-07 | 83.89 | $83.94 | 617612 |
| 2026-01-06 | 83.70 | $84.19 | 935547 |
| 2026-01-05 | 83.37 | $84.05 | 1.0M |
| 2026-01-02 | 83.00 | $83.17 | 813414 |
| 2025-12-31 | 82.82 | $82.32 | 686600 |
| 2025-12-30 | 82.86 | $82.74 | 1.2M |
| 2025-12-29 | 82.76 | $82.58 | 559414 |
| 2025-12-26 | 82.68 | $82.81 | 635129 |
| 2025-12-24 | 82.50 | $82.74 | 498800 |
| 2025-12-23 | 82.29 | $82.69 | 980617 |
| 2025-12-22 | 82.03 | $82.22 | 886400 |
| 2025-12-19 | 81.86 | $81.69 | 787700 |
| 2025-12-18 | 81.82 | $81.15 | 1.0M |
| 2025-12-17 | 81.92 | $80.70 | 868103 |
| 2025-12-16 | 82.18 | $81.17 | 686157 |
| 2025-12-15 | 82.33 | $82.52 | 759842 |
| 2025-12-12 | 82.08 | $82.13 | 1.4M |
| 2025-12-11 | 81.88 | $82.54 | 993523 |
| 2025-12-10 | 81.49 | $81.96 | 883445 |
| 2025-12-09 | 81.19 | $81.16 | 763226 |
| 2025-12-08 | 81.07 | $81.22 | 527200 |
| 2025-12-05 | 80.90 | $81.35 | 641300 |
| 2025-12-04 | 80.64 | $81.30 | 522318 |
| 2025-12-03 | 80.32 | $81.10 | 853600 |
| 2025-12-02 | 80.00 | $80.63 | 1.0M |
| 2025-12-01 | 79.75 | $80.52 | 867623 |
| 2025-11-28 | 79.48 | $80.95 | 229900 |
| 2025-11-26 | 79.01 | $80.42 | 708400 |
| 2025-11-25 | 78.62 | $79.51 | 651600 |
| 2025-11-24 | 78.42 | $78.51 | 1.1M |
| 2025-11-21 | 78.51 | $78.23 | 878208 |
| 2025-11-20 | 78.72 | $77.22 | 993932 |
| 2025-11-19 | 79.29 | $78.27 | 690903 |
| 2025-11-18 | 79.65 | $78.45 | 770640 |
| 2025-11-17 | 80.04 | $79.29 | 660700 |
| 2025-11-14 | 80.25 | $80.25 | 1.0M |
| 2025-11-13 | 80.19 | $80.36 | 861026 |
| 2025-11-12 | 80.07 | $81.20 | 890100 |
| 2025-11-11 | 79.66 | $80.54 | 563613 |
| 2025-11-10 | 79.37 | $80.14 | 744520 |
| 2025-11-07 | 79.14 | $79.18 | 762120 |
| 2025-11-06 | 79.17 | $78.87 | 693400 |
| 2025-11-05 | 79.30 | $78.99 | 1.0M |
| 2025-11-04 | 79.42 | $78.49 | 707432 |
| 2025-11-03 | 79.72 | $79.43 | 563600 |
| 2025-10-31 | 79.78 | $79.39 | 629600 |
| 2025-10-30 | 79.87 | $79.64 | 703242 |
| 2025-10-29 | 79.90 | $79.84 | 891843 |
| 2025-10-28 | 79.86 | $80.27 | 690523 |
| 2025-10-27 | 79.67 | $80.30 | 870935 |
| 2025-10-24 | 79.42 | $79.86 | 649500 |
| 2025-10-23 | 79.26 | $79.65 | 598205 |
| 2025-10-22 | 79.12 | $79.07 | 716831 |
| 2025-10-21 | 79.14 | $78.96 | 1.1M |
| 2025-10-20 | 79.19 | $79.67 | 511600 |
| 2025-10-17 | 79.02 | $79.07 | 810822 |
| 2025-10-16 | 79.01 | $79.24 | 609300 |
| 2025-10-15 | 78.93 | $79.07 | 845000 |
| 2025-10-14 | 78.90 | $78.62 | 571518 |
| 2025-10-13 | 78.99 | $78.36 | 422400 |
| 2025-10-10 | 79.18 | $77.65 | 2.3M |
| 2025-10-09 | 79.64 | $79.07 | 562447 |
| 2025-10-08 | 79.73 | $79.75 | 508600 |
| 2025-10-07 | 79.63 | $79.41 | 412300 |
| 2025-10-06 | 79.59 | $80.05 | 575700 |
| 2025-10-03 | 79.34 | $79.98 | 746300 |
| 2025-10-02 | 79.05 | $79.33 | 816036 |
| 2025-10-01 | 78.89 | $79.27 | 1.1M |
| 2025-09-30 | 78.70 | $78.90 | 1.0M |
| 2025-09-29 | 78.59 | $78.64 | 517600 |
| 2025-09-26 | 78.53 | $78.31 | 428902 |
| 2025-09-25 | 78.56 | $77.67 | 747746 |
| 2025-09-24 | 78.79 | $78.19 | 491915 |
| 2025-09-23 | 78.89 | $78.65 | 649400 |
| 2025-09-22 | 78.86 | $78.74 | 298818 |
| 2025-09-19 | 78.79 | $78.37 | 615000 |
| 2025-09-18 | 78.80 | $78.58 | 921547 |
| 2025-09-17 | 78.74 | $78.42 | 929323 |
| 2025-09-16 | 78.71 | $78.84 | 1.1M |
| 2025-09-15 | 78.52 | $79.04 | 5.2M |
| 2025-09-12 | 78.21 | $78.41 | 959125 |
| 2025-09-11 | 78.03 | $78.73 | 884000 |
| 2025-09-10 | 77.70 | $77.86 | 817134 |
| 2025-09-09 | 77.56 | $77.78 | 1.5M |
| 2025-09-08 | 77.41 | $78.05 | 590600 |
| 2025-09-05 | 77.14 | $77.26 | 493014 |
| 2025-09-04 | 77.04 | $76.84 | 524527 |
| 2025-09-03 | 77.05 | $76.32 | 466900 |
| 2025-09-02 | 77.22 | $76.21 | 661003 |
| 2025-08-29 | 77.46 | $76.85 | 433117 |
| 2025-08-28 | 77.53 | $77.21 | 403600 |
| 2025-08-27 | 77.50 | $76.92 | 458900 |
| 2025-08-26 | 77.53 | $77.09 | 752821 |
| 2025-08-25 | 77.51 | $77.08 | 505900 |
| 2025-08-22 | 77.46 | $78.02 | 591800 |
| 2025-08-21 | 77.10 | $76.77 | 689500 |
| 2025-08-20 | 77.04 | $77.01 | 491923 |
| 2025-08-19 | 76.87 | $76.85 | 582946 |
| 2025-08-18 | 76.71 | $76.88 | 321943 |
| 2025-08-15 | 76.49 | $77.00 | 393291 |
| 2025-08-14 | 76.17 | $76.63 | 374717 |
| 2025-08-13 | 75.88 | $76.77 | 503349 |
| 2025-08-12 | 75.48 | $76.41 | 489300 |
| 2025-08-11 | 75.10 | $75.54 | 457828 |
| 2025-08-08 | 74.90 | $75.82 | 531300 |
| 2025-08-07 | 74.57 | $75.47 | 1.1M |
| 2025-08-06 | 74.27 | $74.93 | 840900 |
| 2025-08-05 | 74.08 | $74.37 | 622600 |
| 2025-08-04 | 74.03 | $74.19 | 506000 |
| 2025-08-01 | 74.02 | $73.24 | 915732 |
| 2025-07-31 | 74.31 | $73.33 | 647236 |
| 2025-07-30 | 74.63 | $73.83 | 914643 |
| 2025-07-29 | 74.86 | $74.38 | 893400 |
| 2025-07-28 | 74.96 | $74.37 | 640200 |
| 2025-07-25 | 75.08 | $75.52 | 1.3M |
| 2025-07-24 | 74.86 | $75.55 | 941823 |
| 2025-07-23 | 74.57 | $76.20 | 1.7M |
| 2025-07-22 | 74.00 | $74.65 | 820247 |
| 2025-07-21 | 73.80 | $74.14 | 909400 |
| 2025-07-18 | 73.72 | $73.64 | 616800 |
| 2025-07-17 | 73.78 | $73.73 | 823403 |
| 2025-07-16 | 73.81 | $73.57 | 710500 |
| 2025-07-15 | 73.91 | $73.24 | 376600 |
| 2025-07-14 | 74.13 | $74.05 | 331919 |
| 2025-07-11 | 74.14 | $73.97 | 512900 |
| 2025-07-10 | 74.16 | $74.56 | 357301 |
| 2025-07-09 | 74.01 | $74.56 | 1.4M |
| 2025-07-08 | 73.81 | $73.95 | 537305 |
| 2025-07-07 | 73.76 | $73.50 | 403055 |
| 2025-07-03 | 73.83 | $74.21 | 242200 |
| 2025-07-02 | 73.70 | $74.17 | 539901 |
| 2025-07-01 | 73.54 | $73.94 | 533449 |
| 2025-06-30 | 73.41 | $74.01 | 641500 |
| 2025-06-27 | 73.23 | $73.76 | 492106 |
| 2025-06-26 | 73.10 | $73.35 | 471800 |
| 2025-06-25 | 73.05 | $72.32 | 428811 |
| 2025-06-24 | 73.33 | $72.64 | 410714 |
| 2025-06-23 | 73.55 | $73.08 | 445007 |
| 2025-06-20 | 73.68 | $72.65 | 508100 |
| 2025-06-18 | 73.97 | $73.18 | 427527 |
| 2025-06-17 | 74.14 | $73.14 | 501199 |
| 2025-06-16 | 74.35 | $73.94 | 484400 |
| 2025-06-13 | 74.34 | $73.67 | 285100 |
| 2025-06-12 | 74.39 | $74.36 | 313515 |
| 2025-06-11 | 74.22 | $73.76 | 620600 |
| 2025-06-10 | 74.19 | $73.68 | 319144 |
| 2025-06-09 | 74.15 | $73.69 | 474000 |
| 2025-06-06 | 74.08 | $73.68 | 216732 |
| 2025-06-05 | 73.98 | $73.53 | 599800 |
| 2025-06-04 | 73.89 | $73.56 | 343700 |
| 2025-06-03 | 73.74 | $73.28 | 529800 |
| 2025-06-02 | 73.62 | $73.82 | 346000 |
| 2025-05-30 | 73.29 | $72.87 | 305100 |
| 2025-05-29 | 73.16 | $72.71 | 285500 |
| 2025-05-28 | 73.03 | $72.47 | 754200 |
| 2025-05-27 | 72.93 | $73.12 | 337500 |
| 2025-05-23 | 72.57 | $72.13 | 467200 |
| 2025-05-22 | 72.42 | $71.87 | 295443 |
| 2025-05-21 | 72.30 | $71.92 | 655924 |
| 2025-05-20 | 72.12 | $72.25 | 333003 |
| 2025-05-19 | 71.76 | $71.81 | 1.1M |
| 2025-05-16 | 71.44 | $71.21 | 306526 |
| 2025-05-15 | 71.22 | $71.00 | 253732 |
| 2025-05-14 | 71.00 | $70.30 | 350500 |
| 2025-05-13 | 70.92 | $70.53 | 878945 |
| 2025-05-12 | 70.73 | $70.31 | 269742 |
| 2025-05-09 | 70.55 | $70.15 | 267700 |
| 2025-05-08 | 70.35 | $69.67 | 420806 |
| 2025-05-07 | 70.23 | $69.84 | 403235 |
| 2025-05-06 | 70.02 | $70.06 | 586814 |
| 2025-05-05 | 69.66 | $69.87 | 376826 |
| 2025-05-02 | 69.26 | $69.79 | 420900 |
| 2025-05-01 | 68.78 | $68.62 | 396201 |
| 2025-04-30 | 68.54 | $68.95 | 360600 |
| 2025-04-29 | 68.12 | $69.02 | 285049 |
| 2025-04-28 | 67.58 | $68.84 | 778800 |
| 2025-04-25 | 66.96 | $68.30 | 357500 |
| 2025-04-24 | 66.37 | $68.12 | 285000 |
| 2025-04-23 | 65.69 | $67.14 | 604200 |
| 2025-04-22 | 65.18 | $67.20 | 323989 |
| 2025-04-21 | 64.54 | $66.05 | 394500 |
| 2025-04-17 | 64.12 | $66.27 | 580100 |
| 2025-04-16 | 63.56 | $65.55 | 605318 |
| 2025-04-15 | 63.11 | $65.62 | 305777 |
| 2025-04-14 | 62.56 | $65.10 | 317900 |
| 2025-04-11 | 62.07 | $64.23 | 330407 |
| 2025-04-10 | 61.79 | $62.58 | 643900 |
| 2025-04-09 | 61.99 | $63.49 | 631000 |
| 2025-04-08 | 61.97 | $59.32 | 1.3M |
| 2025-04-07 | 63.30 | $59.34 | 1.6M |
| 2025-04-04 | 64.94 | $60.81 | 903208 |
| 2025-04-03 | 66.48 | $65.21 | 1.3M |
| 2025-04-02 | 66.98 | $66.57 | 295900 |
| 2025-04-01 | 67.15 | $66.38 | 617248 |
| 2025-03-31 | 67.42 | $66.27 | 943200 |
| 2025-03-28 | 67.77 | $66.90 | 640700 |
| 2025-03-27 | 68.00 | $67.43 | 274116 |
| 2025-03-26 | 68.10 | $67.32 | 903300 |
| 2025-03-25 | 68.26 | $68.16 | 321400 |
| 2025-03-24 | 68.16 | $67.74 | 263146 |
| 2025-03-21 | 68.17 | $67.58 | 285000 |
| 2025-03-20 | 68.22 | $68.04 | 259700 |
| 2025-03-19 | 68.11 | $68.55 | 338500 |
| 2025-03-18 | 67.81 | $68.36 | 415200 |
| 2025-03-17 | 67.50 | $68.25 | 533900 |
| 2025-03-14 | 67.13 | $67.46 | 325331 |
| 2025-03-13 | 66.93 | $66.23 | 653400 |
| 2025-03-12 | 67.07 | $66.69 | 284600 |
| 2025-03-11 | 67.07 | $66.21 | 775500 |
| 2025-03-10 | 67.22 | $66.44 | 285900 |
| 2025-03-07 | 67.32 | $67.91 | 247800 |
| 2025-03-06 | 66.96 | $67.16 | 440000 |
| 2025-03-05 | 66.74 | $67.55 | 352700 |
| 2025-03-04 | 66.34 | $65.91 | 276700 |
| 2025-03-03 | 66.36 | $66.14 | 445800 |
| 2025-02-28 | 66.30 | $65.60 | 252700 |
| 2025-02-27 | 66.39 | $65.54 | 803207 |
| 2025-02-26 | 66.50 | $66.21 | 415815 |
| 2025-02-25 | 66.41 | $66.15 | 191900 |
| 2025-02-24 | 66.30 | $65.63 | 285944 |
| 2025-02-21 | 66.32 | $65.61 | 287320 |
| 2025-02-20 | 66.34 | $66.08 | 313233 |
| 2025-02-19 | 66.19 | $65.78 | 313500 |
| 2025-02-18 | 66.09 | $66.36 | 351000 |
| 2025-02-14 | 65.77 | $65.90 | 373500 |
| 2025-02-13 | 65.51 | $65.80 | 279500 |
| 2025-02-12 | 65.20 | $65.13 | 358744 |
| 2025-02-11 | 65.02 | $65.00 | 211023 |
| 2025-02-10 | 64.84 | $64.71 | 258300 |
| 2025-02-07 | 64.69 | $64.35 | 294100 |
| 2025-02-06 | 64.61 | $64.82 | 335134 |
| 2025-02-05 | 64.36 | $64.49 | 453700 |
| 2025-02-04 | 64.14 | $63.97 | 335200 |
| 2025-02-03 | 64.02 | $63.12 | 390846 |
| 2025-01-31 | 64.14 | $63.86 | 382600 |
| 2025-01-30 | 64.03 | $64.44 | 404400 |
| 2025-01-29 | 63.71 | $63.76 | 297500 |
| 2025-01-28 | 63.53 | $63.74 | 355500 |
| 2025-01-27 | 63.30 | $63.84 | 374300 |
| 2025-01-24 | 62.98 | $63.82 | 397600 |
| 2025-01-23 | 62.59 | $63.60 | 360633 |
| 2025-01-22 | 62.18 | $63.08 | 254300 |
| 2025-01-21 | 61.85 | $63.36 | 345937 |
| 2025-01-17 | 61.35 | $62.15 | 1.0M |
| 2025-01-16 | 61.14 | $61.86 | 361444 |
| 2025-01-15 | 60.97 | $61.68 | 483749 |
| 2025-01-14 | 60.84 | $60.97 | 421200 |
| 2025-01-13 | 60.91 | $60.63 | 366700 |
| 2025-01-10 | 61.11 | $60.82 | 361120 |
| 2025-01-08 | 61.31 | $61.71 | 361000 |
| 2025-01-07 | 61.27 | $61.94 | 436023 |
| 2025-01-06 | 61.17 | $62.09 | 446100 |
| 2025-01-03 | 61.00 | $61.55 | 401000 |
| 2025-01-02 | 60.99 | $61.27 | 320900 |
| 2024-12-31 | 61.07 | $61.37 | 819310 |
| 2024-12-30 | 61.15 | $61.31 | 610806 |
| 2024-12-27 | 61.28 | $61.62 | 300544 |
| 2024-12-26 | 61.36 | $61.66 | 458532 |
| 2024-12-24 | 61.45 | $61.46 | 288411 |
| 2024-12-23 | 61.64 | $61.20 | 567600 |
| 2024-12-20 | 61.97 | $60.90 | 662126 |
| 2024-12-19 | 62.48 | $60.91 | 577812 |
| 2024-12-18 | 63.11 | $60.92 | 905700 |
| 2024-12-17 | 63.87 | $62.47 | 340517 |
| 2024-12-16 | 64.31 | $63.60 | 320045 |
| 2024-12-13 | 64.49 | $63.91 | 210100 |
| 2024-12-12 | 64.61 | $64.02 | 242500 |
| 2024-12-11 | 64.71 | $64.70 | 548207 |
| 2024-12-10 | 64.61 | $64.31 | 181300 |
| 2024-12-09 | 64.61 | $64.84 | 185120 |
| 2024-12-06 | 64.43 | $64.81 | 235700 |
| 2024-12-05 | 64.23 | $65.01 | 237500 |
| 2024-12-04 | 63.91 | $64.57 | 232100 |
| 2024-12-03 | 63.66 | $64.56 | 274500 |
| 2024-12-02 | 63.36 | $64.16 | 160700 |
| 2024-11-29 | 63.12 | $64.15 | 74347 |
| 2024-11-27 | 62.84 | $63.37 | 208219 |
| 2024-11-26 | 62.75 | $63.00 | 250900 |
| 2024-11-25 | 62.77 | $63.38 | 308300 |
| 2024-11-22 | 62.68 | $63.21 | 218837 |
| 2024-11-21 | 62.64 | $63.00 | 392600 |
| 2024-11-20 | 62.66 | $62.91 | 395336 |
| 2024-11-19 | 62.73 | $63.10 | 332800 |
| 2024-11-18 | 62.77 | $63.06 | 210500 |
| 2024-11-15 | 62.83 | $62.68 | 321400 |
| 2024-11-14 | 63.05 | $62.75 | 929100 |
| 2024-11-13 | 63.30 | $62.71 | 219725 |
| 2024-11-12 | 63.63 | $63.05 | 280729 |
| 2024-11-11 | 63.94 | $64.15 | 173548 |
| 2024-11-08 | 63.96 | $64.15 | 245115 |
| 2024-11-07 | 64.01 | $65.05 | 228231 |
| 2024-11-06 | 63.78 | $63.97 | 211900 |
| 2024-11-05 | 63.86 | $64.71 | 180300 |
| 2024-11-04 | 63.73 | $63.97 | 205300 |
| 2024-11-01 | 63.82 | $63.87 | 199825 |
| 2024-10-31 | 63.97 | $63.76 | 192700 |
| 2024-10-30 | 64.20 | $64.18 | 154436 |
| 2024-10-29 | 64.35 | $64.43 | 216700 |
| 2024-10-28 | 64.47 | $64.68 | 130303 |
| 2024-10-25 | 64.54 | $64.25 | 178128 |
| 2024-10-24 | 64.77 | $64.52 | 242400 |
| 2024-10-23 | 64.97 | $64.19 | 143300 |
| 2024-10-22 | 65.33 | $64.92 | 262000 |
| 2024-10-21 | 65.54 | $65.20 | 196530 |
| 2024-10-18 | 65.72 | $65.92 | 158240 |
| 2024-10-17 | 65.70 | $65.50 | 758800 |
| 2024-10-16 | 65.81 | $65.61 | 314300 |
| 2024-10-15 | 65.92 | $65.36 | 626930 |
| 2024-10-14 | 66.12 | $66.16 | 658226 |
| 2024-10-11 | 66.12 | $66.07 | 378514 |
| 2024-10-10 | 66.15 | $65.71 | 205325 |
| 2024-10-09 | 66.29 | $65.75 | 183827 |
| 2024-10-08 | 66.44 | $65.80 | 133921 |
| 2024-10-07 | 66.61 | $65.93 | 187200 |
| 2024-10-04 | 66.77 | $66.32 | 135000 |
| 2024-10-03 | 66.84 | $65.80 | 172106 |
| 2024-10-02 | 67.07 | $66.42 | 282706 |
| 2024-10-01 | 67.15 | $66.64 | 181220 |
| 2024-09-30 | 67.16 | $67.03 | 314624 |
| 2024-09-27 | 67.04 | $67.24 | 297600 |
| 2024-09-26 | 66.81 | $67.66 | 181300 |
| 2024-09-25 | 66.39 | $66.26 | 261112 |
| 2024-09-24 | 66.31 | $66.69 | 182100 |
| 2024-09-23 | 66.07 | $66.29 | 141800 |
| 2024-09-20 | 65.89 | $65.96 | 297515 |
| 2024-09-19 | 65.77 | $66.68 | 259800 |
| 2024-09-18 | 65.39 | $65.38 | 185447 |
| 2024-09-17 | 65.32 | $65.46 | 149924 |
| 2024-09-16 | 65.22 | $65.76 | 168022 |
| 2024-09-13 | 64.99 | $65.26 | 189625 |
| 2024-09-12 | 64.86 | $64.99 | 188500 |
| 2024-09-11 | 64.79 | $64.29 | 207221 |
| 2024-09-10 | 64.92 | $63.97 | 153800 |
| 2024-09-09 | 65.18 | $64.26 | 140300 |
| 2024-09-06 | 65.39 | $63.68 | 307440 |
| 2024-09-05 | 65.83 | $64.83 | 132070 |
| 2024-09-04 | 65.98 | $64.75 | 179814 |
| 2024-09-03 | 66.18 | $64.97 | 239312 |
| 2024-08-30 | 66.34 | $66.16 | 257800 |
| 2024-08-29 | 66.13 | $65.92 | 141500 |
| 2024-08-28 | 65.94 | $65.70 | 159728 |
| 2024-08-27 | 65.76 | $66.15 | 179000 |
| 2024-08-26 | 65.38 | $65.85 | 161516 |
| 2024-08-23 | 65.00 | $66.11 | 137900 |
| 2024-08-22 | 64.44 | $64.83 | 152328 |
| 2024-08-21 | 64.16 | $65.25 | 138400 |
| 2024-08-20 | 63.66 | $64.68 | 168800 |
| 2024-08-19 | 63.24 | $64.86 | 155800 |
| 2024-08-16 | 62.66 | $64.15 | 151005 |
| 2024-08-15 | 62.19 | $63.78 | 124611 |
| 2024-08-14 | 61.73 | $63.06 | 161400 |
| 2024-08-13 | 61.40 | $62.81 | 211406 |
| 2024-08-12 | 61.09 | $61.79 | 229200 |
| 2024-08-09 | 61.06 | $61.72 | 169248 |
| 2024-08-08 | 61.05 | $61.49 | 205513 |
| 2024-08-07 | 61.13 | $60.41 | 296800 |
| 2024-08-06 | 61.58 | $60.27 | 1.1M |
| 2024-08-05 | 62.18 | $60.09 | 430349 |
| 2024-08-02 | 62.99 | $61.52 | 228300 |
| 2024-08-01 | 63.52 | $62.69 | 409900 |
| 2024-07-31 | 63.80 | $64.47 | 260900 |
| 2024-07-30 | 63.58 | $63.50 | 301800 |
| 2024-07-29 | 63.61 | $63.35 | 141817 |
| 2024-07-26 | 63.71 | $63.62 | 158725 |
| 2024-07-25 | 63.73 | $62.81 | 256839 |
| 2024-07-24 | 64.02 | $63.12 | 181700 |
| 2024-07-23 | 64.28 | $63.90 | 269100 |
| 2024-07-22 | 64.33 | $64.29 | 328654 |
| 2024-07-19 | 64.28 | $63.67 | 153536 |
| 2024-07-18 | 64.40 | $64.09 | 178037 |
| 2024-07-17 | 64.40 | $64.64 | 163300 |
| 2024-07-16 | 64.23 | $64.85 | 191400 |
| 2024-07-15 | 63.95 | $64.48 | 260217 |
| 2024-07-12 | 63.73 | $64.92 | 195200 |
| 2024-07-11 | 63.31 | $64.31 | 261400 |
| 2024-07-10 | 63.00 | $63.98 | 233218 |
| 2024-07-09 | 62.73 | $63.07 | 227000 |
| 2024-07-08 | 62.69 | $63.43 | 191128 |
| 2024-07-05 | 62.53 | $63.68 | 307335 |
| 2024-07-03 | 62.26 | $63.37 | 805500 |
| 2024-07-02 | 62.05 | $62.58 | 280000 |
| 2024-07-01 | 62.05 | $62.44 | 260744 |
| 2024-06-28 | 62.11 | $62.26 | 229301 |
| 2024-06-27 | 62.25 | $62.21 | 148400 |
| 2024-06-26 | 62.45 | $62.05 | 3.2M |
| 2024-06-25 | 62.76 | $62.49 | 273010 |
| 2024-06-24 | 63.00 | $62.49 | 232500 |
| 2024-06-21 | 63.30 | $63.06 | 124600 |
| 2024-06-20 | 63.49 | $63.51 | 258242 |
| 2024-06-18 | 63.60 | $63.43 | 283700 |
| 2024-06-17 | 63.75 | $63.16 | 230800 |
| 2024-06-14 | 64.03 | $62.96 | 412400 |
| 2024-06-13 | 64.43 | $63.59 | 231741 |
| 2024-06-12 | 64.73 | $64.58 | 309600 |
| 2024-06-11 | 64.77 | $63.87 | 323800 |
| 2024-06-10 | 65.04 | $64.64 | 303600 |
| 2024-06-07 | 65.12 | $64.50 | 253420 |
| 2024-06-06 | 65.26 | $65.29 | 210621 |
| 2024-06-05 | 65.18 | $65.12 | 206046 |
| 2024-06-04 | 65.12 | $64.87 | 154732 |
| 2024-06-03 | 65.12 | $65.18 | 139800 |
| 2024-05-31 | 65.02 | $65.16 | 203900 |
| 2024-05-30 | 64.89 | $64.51 | 245200 |
| 2024-05-29 | 64.94 | $63.89 | 173700 |
| 2024-05-28 | 65.18 | $64.92 | 138400 |
| 2024-05-24 | 65.14 | $64.72 | 126000 |
| 2024-05-23 | 65.14 | $64.19 | 171744 |
| 2024-05-22 | 65.30 | $64.54 | 184800 |
| 2024-05-21 | 65.36 | $65.24 | 175729 |
| 2024-05-20 | 65.21 | $65.29 | 117700 |
| 2024-05-17 | 65.00 | $65.20 | 172833 |
| 2024-05-16 | 64.75 | $64.86 | 312200 |
| 2024-05-15 | 64.55 | $65.22 | 206843 |
| 2024-05-14 | 64.17 | $64.64 | 163900 |
| 2024-05-13 | 63.89 | $64.23 | 118319 |
| 2024-05-10 | 63.67 | $64.21 | 99943 |
| 2024-05-09 | 63.40 | $64.14 | 371515 |
| 2024-05-08 | 63.08 | $63.65 | 150100 |
| 2024-05-07 | 62.85 | $63.71 | 173000 |
| 2024-05-06 | 62.55 | $63.59 | 108926 |
| 2024-05-03 | 62.22 | $63.12 | 144400 |
| 2024-05-02 | 61.96 | $62.58 | 450400 |
| 2024-05-01 | 61.82 | $61.74 | 790900 |
| 2024-04-30 | 61.93 | $61.89 | 332936 |
| 2024-04-29 | 62.01 | $62.87 | 124603 |
| 2024-04-26 | 61.81 | $62.48 | 182500 |
| 2024-04-25 | 61.69 | $62.11 | 173600 |
| 2024-04-24 | 61.67 | $62.29 | 184328 |
| 2024-04-23 | 61.60 | $62.46 | 140908 |
| 2024-04-22 | 61.46 | $61.91 | 204307 |
| 2024-04-19 | 61.47 | $61.27 | 151100 |
| 2024-04-18 | 61.71 | $61.22 | 192800 |
| 2024-04-17 | 62.01 | $61.29 | 229700 |
| 2024-04-16 | 62.37 | $61.17 | 196700 |
| 2024-04-15 | 62.84 | $61.95 | 262327 |
| 2024-04-12 | 63.18 | $62.16 | 281444 |
| 2024-04-11 | 63.51 | $63.07 | 291733 |
| 2024-04-10 | 63.64 | $63.01 | 203900 |
| 2024-04-09 | 63.80 | $63.81 | 170722 |
| 2024-04-08 | 63.73 | $63.77 | 172300 |
| 2024-04-05 | 63.66 | $63.41 | 171408 |
| 2024-04-04 | 63.68 | $63.18 | 168626 |
| 2024-04-03 | 63.77 | $63.61 | 396500 |
| 2024-04-02 | 63.74 | $63.12 | 325600 |
| 2024-04-01 | 63.84 | $63.46 | 177400 |
| 2024-03-28 | 63.85 | $63.74 | 178443 |
| 2024-03-27 | 63.75 | $63.83 | 204317 |
| 2024-03-26 | 63.60 | $63.34 | 291800 |
| 2024-03-25 | 63.56 | $63.20 | 267633 |
| 2024-03-22 | 63.55 | $63.28 | 168700 |
| 2024-03-21 | 63.49 | $63.47 | 273639 |
| 2024-03-20 | 63.35 | $63.47 | 243042 |
| 2024-03-19 | 63.17 | $62.84 | 161200 |
| 2024-03-18 | 63.13 | $62.71 | 127200 |
| 2024-03-15 | 63.11 | $62.70 | 499800 |
| 2024-03-14 | 63.08 | $62.61 | 927803 |
| 2024-03-13 | 63.06 | $63.03 | 482700 |
| 2024-03-12 | 62.88 | $62.93 | 453300 |
| 2024-03-11 | 62.69 | $62.49 | 432200 |
| 2024-03-08 | 62.57 | $62.83 | 168125 |
| 2024-03-07 | 62.32 | $63.00 | 190000 |
| 2024-03-06 | 61.94 | $62.29 | 177000 |
| 2024-03-05 | 61.69 | $61.57 | 263406 |
| 2024-03-04 | 61.60 | $61.64 | 292200 |
| 2024-03-01 | 61.46 | $61.88 | 138500 |
| 2024-02-29 | 61.21 | $61.21 | 190627 |
| 2024-02-28 | 61.10 | $61.00 | 219118 |
| 2024-02-27 | 61.04 | $61.28 | 260100 |
| 2024-02-26 | 60.86 | $61.08 | 222222 |
| 2024-02-23 | 60.69 | $61.23 | 196147 |
| 2024-02-22 | 60.44 | $61.21 | 357728 |
| 2024-02-21 | 60.14 | $60.57 | 270600 |
| 2024-02-20 | 59.96 | $60.48 | 213341 |
| 2024-02-16 | 59.78 | $60.40 | 138127 |
| 2024-02-15 | 59.58 | $60.24 | 262039 |
| 2024-02-14 | 59.39 | $59.51 | 268230 |
| 2024-02-13 | 59.38 | $58.84 | 164600 |
| 2024-02-12 | 59.59 | $59.78 | 449820 |
| 2024-02-09 | 59.55 | $59.62 | 166400 |
| 2024-02-08 | 59.55 | $59.42 | 307900 |
| 2024-02-07 | 59.61 | $59.56 | 254000 |
| 2024-02-06 | 59.64 | $59.68 | 437422 |
| 2024-02-05 | 59.65 | $59.21 | 235805 |
| 2024-02-02 | 59.79 | $59.74 | 206236 |
| 2024-02-01 | 59.81 | $60.27 | 347400 |
| 2024-01-31 | 59.65 | $59.78 | 238600 |
| 2024-01-30 | 59.62 | $60.10 | 222608 |
| 2024-01-29 | 59.47 | $60.14 | 321800 |
| 2024-01-26 | 59.28 | $59.86 | 201532 |
| 2024-01-25 | 59.14 | $59.67 | 174930 |
| 2024-01-24 | 59.03 | $59.42 | 210701 |
| 2024-01-23 | 58.98 | $59.08 | 205200 |
| 2024-01-22 | 59.03 | $59.17 | 200500 |
| 2024-01-19 | 59.07 | $58.92 | 154642 |
| 2024-01-18 | 59.19 | $58.80 | 125900 |
| 2024-01-17 | 59.38 | $58.30 | 124625 |
| 2024-01-16 | 59.77 | $58.96 | 203955 |
| 2024-01-12 | 60.03 | $59.97 | 107300 |
| 2024-01-11 | 60.03 | $59.81 | 223500 |
| 2024-01-10 | 60.07 | $59.85 | 192500 |
| 2024-01-09 | 60.10 | $59.62 | 169200 |
| 2024-01-08 | 60.20 | $60.23 | 180700 |
| 2024-01-05 | 60.13 | $59.64 | 281238 |
| 2024-01-04 | 60.22 | $59.60 | 157129 |
| 2024-01-03 | 60.34 | $59.36 | 257500 |
| 2024-01-02 | 60.54 | $59.82 | 213300 |
| 2023-12-29 | 60.63 | $60.43 | 141412 |
| 2023-12-28 | 60.53 | $60.39 | 163548 |
| 2023-12-27 | 60.41 | $60.62 | 184117 |
| 2023-12-26 | 60.18 | $60.31 | 133200 |
| 2023-12-22 | 59.98 | $60.03 | 232000 |
| 2023-12-21 | 59.81 | $59.89 | 190400 |
| 2023-12-20 | 59.64 | $58.91 | 287013 |
| 2023-12-19 | 59.73 | $59.51 | 167024 |
| 2023-12-18 | 59.63 | $58.89 | 180700 |
| 2023-12-15 | 59.69 | $59.51 | 180100 |
| 2023-12-14 | 59.56 | $60.16 | 387800 |
| 2023-12-13 | 59.17 | $59.41 | 2.0M |
| 2023-12-12 | 58.92 | $58.52 | 149227 |
| 2023-12-11 | 58.89 | $58.55 | 213400 |
| 2023-12-08 | 58.83 | $58.46 | 192232 |
| 2023-12-07 | 58.76 | $58.35 | 161744 |
| 2023-12-06 | 58.70 | $58.10 | 198607 |
| 2023-12-05 | 58.70 | $57.95 | 305100 |
| 2023-12-04 | 58.72 | $58.16 | 236100 |
| 2023-12-01 | 58.66 | $58.63 | 207400 |
| 2023-11-30 | 58.43 | $57.99 | 172300 |
| 2023-11-29 | 58.33 | $58.03 | 158900 |
| 2023-11-28 | 58.18 | $57.86 | 244033 |
| 2023-11-27 | 58.03 | $57.77 | 165100 |
| 2023-11-24 | 57.86 | $57.93 | 51119 |
| 2023-11-22 | 57.59 | $57.46 | 119300 |
| 2023-11-21 | 57.39 | $57.36 | 241400 |
| 2023-11-20 | 57.16 | $57.58 | 151230 |
| 2023-11-17 | 56.79 | $57.42 | 252317 |
| 2023-11-16 | 56.39 | $56.61 | 186500 |
| 2023-11-15 | 56.14 | $56.85 | 287000 |
| 2023-11-14 | 55.75 | $56.96 | 209127 |
| 2023-11-13 | 55.24 | $55.45 | 174700 |
| 2023-11-10 | 55.09 | $55.30 | 171900 |
| 2023-11-09 | 54.94 | $54.99 | 196218 |
| 2023-11-08 | 54.86 | $54.95 | 168500 |
| 2023-11-07 | 54.78 | $55.14 | 179410 |
| 2023-11-06 | 54.62 | $55.60 | 218400 |
| 2023-11-03 | 54.27 | $55.94 | 250100 |
| 2023-11-02 | 53.75 | $55.24 | 224005 |
| 2023-11-01 | 53.34 | $54.15 | 251340 |
| 2023-10-31 | 53.19 | $53.74 | 302944 |
| 2023-10-30 | 53.15 | $53.57 | 333200 |
| 2023-10-27 | 53.17 | $52.98 | 223300 |
| 2023-10-26 | 53.40 | $53.07 | 346800 |
| 2023-10-25 | 53.66 | $53.36 | 239004 |
| 2023-10-24 | 53.89 | $53.72 | 247600 |
| 2023-10-23 | 54.08 | $53.55 | 303712 |
| 2023-10-20 | 54.36 | $53.72 | 259100 |
| 2023-10-19 | 54.67 | $54.16 | 220045 |
| 2023-10-18 | 54.91 | $54.61 | 155700 |
| 2023-10-17 | 55.06 | $55.45 | 172800 |
| 2023-10-16 | 54.99 | $55.45 | 213214 |
| 2023-10-13 | 54.91 | $54.99 | 206200 |
| 2023-10-12 | 54.96 | $55.43 | 209600 |
| 2023-10-11 | 54.90 | $55.96 | 186547 |
| 2023-10-10 | 54.66 | $55.82 | 253338 |
| 2023-10-09 | 54.42 | $55.02 | 415300 |
| 2023-10-06 | 54.40 | $55.03 | 241205 |
| 2023-10-05 | 54.39 | $54.41 | 273100 |
| 2023-10-04 | 54.58 | $53.86 | 390343 |
| 2023-10-03 | 55.00 | $53.96 | 625100 |
| 2023-10-02 | 55.49 | $54.74 | 180239 |
| 2023-09-29 | 55.86 | $55.65 | 251344 |
| 2023-09-28 | 56.02 | $55.84 | 172100 |
| 2023-09-27 | 56.16 | $55.63 | 240400 |
| 2023-09-26 | 56.41 | $55.54 | 403039 |
| 2023-09-25 | 56.75 | $56.24 | 135000 |
| 2023-09-22 | 56.94 | $56.40 | 120332 |
| 2023-09-21 | 57.12 | $56.39 | 257323 |
| 2023-09-20 | 57.35 | $57.23 | 111800 |
| 2023-09-19 | 57.36 | $57.43 | 115449 |
| 2023-09-18 | 57.30 | $57.37 | 101000 |
| 2023-09-15 | 57.26 | $57.60 | 280936 |
| 2023-09-14 | 57.13 | $57.76 | 133800 |
| 2023-09-13 | 56.92 | $57.00 | 212000 |
| 2023-09-12 | 56.91 | $57.10 | 448600 |
| 2023-09-11 | 56.86 | $57.24 | 123012 |
| 2023-09-08 | 56.77 | $56.65 | 169425 |
| 2023-09-07 | 56.84 | $56.67 | 127000 |
| 2023-09-06 | 56.93 | $56.90 | 85900 |
| 2023-09-05 | 56.97 | $57.16 | 117719 |
| 2023-09-01 | 56.93 | $57.59 | 82500 |
| 2023-08-31 | 56.75 | $57.46 | 121400 |
| 2023-08-30 | 56.59 | $57.61 | 130708 |
| 2023-08-29 | 56.34 | $57.65 | 151432 |
| 2023-08-28 | 56.04 | $56.85 | 150000 |
| 2023-08-25 | 55.93 | $56.25 | 99900 |
| 2023-08-24 | 56.00 | $55.90 | 180600 |
| 2023-08-23 | 56.21 | $56.79 | 105532 |
| 2023-08-22 | 56.20 | $56.14 | 144518 |
| 2023-08-21 | 56.40 | $56.32 | 145102 |
| 2023-08-18 | 56.60 | $56.14 | 177303 |
| 2023-08-17 | 56.91 | $56.22 | 141100 |
| 2023-08-16 | 57.27 | $56.43 | 151817 |
| 2023-08-15 | 57.65 | $56.87 | 167647 |
| 2023-08-14 | 57.98 | $57.65 | 110500 |
| 2023-08-11 | 58.14 | $57.88 | 142747 |
| 2023-08-10 | 58.26 | $58.20 | 121400 |
| 2023-08-09 | 58.31 | $58.04 | 215500 |
| 2023-08-08 | 58.42 | $58.00 | 198800 |
| 2023-08-07 | 58.57 | $58.35 | 153900 |
| 2023-08-04 | 58.63 | $57.87 | 193900 |
| 2023-08-03 | 58.86 | $57.67 | 258700 |
| 2023-08-02 | 59.20 | $57.82 | 189400 |
| 2023-08-01 | 59.57 | $58.87 | 345914 |
| 2023-07-31 | 59.67 | $59.61 | 164338 |
| 2023-07-28 | 59.54 | $59.50 | 112842 |
| 2023-07-27 | 59.42 | $59.08 | 173844 |
| 2023-07-26 | 59.39 | $59.32 | 118700 |
| 2023-07-25 | 59.26 | $59.01 | 236511 |
| 2023-07-24 | 59.20 | $58.95 | 171600 |
| 2023-07-21 | 59.14 | $59.01 | 70606 |
| 2023-07-20 | 59.03 | $59.05 | 111900 |
| 2023-07-19 | 58.87 | $59.35 | 129700 |
| 2023-07-18 | 58.57 | $59.24 | 132600 |
| 2023-07-17 | 58.24 | $58.79 | 178000 |
| 2023-07-14 | 57.97 | $58.76 | 208600 |
| 2023-07-13 | 57.65 | $59.25 | 183300 |
| 2023-07-12 | 57.10 | $58.40 | 101600 |
| 2023-07-11 | 56.69 | $57.28 | 129422 |
| 2023-07-10 | 56.56 | $56.77 | 133500 |
| 2023-07-07 | 56.57 | $56.58 | 216500 |
| 2023-07-06 | 56.65 | $55.89 | 163910 |
| 2023-07-05 | 56.96 | $56.95 | 187526 |
| 2023-07-03 | 57.01 | $57.54 | 196300 |
| 2023-06-30 | 56.89 | $57.40 | 165905 |
| 2023-06-29 | 56.79 | $56.74 | 182700 |
| 2023-06-28 | 56.88 | $56.77 | 204036 |
| 2023-06-27 | 56.99 | $56.71 | 161142 |
| 2023-06-26 | 57.15 | $56.30 | 232200 |
| 2023-06-23 | 57.47 | $56.23 | 180100 |
| 2023-06-22 | 57.88 | $57.04 | 290612 |
| 2023-06-21 | 58.13 | $57.39 | 138309 |
| 2023-06-20 | 58.32 | $57.31 | 211700 |
| 2023-06-16 | 58.58 | $59.06 | 150500 |
| 2023-06-15 | 58.32 | $59.23 | 230108 |
| 2023-06-14 | 57.96 | $58.71 | 103922 |
| 2023-06-13 | 57.67 | $58.54 | 184046 |
| 2023-06-12 | 57.38 | $58.02 | 101733 |
| 2023-06-09 | 57.19 | $57.76 | 269420 |
| 2023-06-08 | 57.03 | $57.84 | 234518 |
| 2023-06-07 | 56.83 | $57.26 | 328700 |
| 2023-06-06 | 56.77 | $57.61 | 241700 |
| 2023-06-05 | 56.59 | $57.15 | 190334 |
| 2023-06-02 | 56.52 | $57.52 | 173800 |
| 2023-06-01 | 56.33 | $56.62 | 244125 |
| 2023-05-31 | 56.39 | $55.68 | 260800 |
| 2023-05-30 | 56.78 | $56.43 | 229204 |
| 2023-05-26 | 57.02 | $56.84 | 160800 |
| 2023-05-25 | 57.18 | $56.43 | 196900 |
| 2023-05-24 | 57.52 | $56.55 | 189146 |
| 2023-05-23 | 57.90 | $57.44 | 294200 |
| 2023-05-22 | 58.08 | $58.18 | 447724 |
| 2023-05-19 | 58.07 | $58.13 | 495806 |
| 2023-05-18 | 58.07 | $57.89 | 595700 |
| 2023-05-17 | 58.14 | $58.02 | 654229 |
| 2023-05-16 | 58.19 | $57.78 | 123643 |
| 2023-05-15 | 58.33 | $58.37 | 120700 |
| 2023-05-12 | 58.30 | $57.89 | 173900 |
| 2023-05-11 | 58.42 | $58.01 | 189100 |
| 2023-05-10 | 58.52 | $58.39 | 124100 |
| 2023-05-09 | 58.52 | $58.51 | 110711 |
| 2023-05-08 | 58.48 | $58.67 | 90900 |
| 2023-05-05 | 58.37 | $58.60 | 243913 |
| 2023-05-04 | 58.26 | $57.66 | 189328 |
| 2023-05-03 | 58.41 | $57.80 | 144339 |
| 2023-05-02 | 58.55 | $57.78 | 478000 |
| 2023-05-01 | 58.71 | $58.37 | 188608 |
| 2023-04-28 | 58.72 | $58.48 | 172747 |
| 2023-04-27 | 58.69 | $58.41 | 165129 |
| 2023-04-26 | 58.66 | $57.74 | 113400 |
| 2023-04-25 | 58.82 | $57.74 | 208819 |
| 2023-04-24 | 59.01 | $58.66 | 221223 |
| 2023-04-21 | 58.94 | $58.55 | 264307 |
| 2023-04-20 | 58.87 | $58.39 | 119900 |
| 2023-04-19 | 58.83 | $58.50 | 167100 |
| 2023-04-18 | 58.72 | $58.72 | 145400 |
| 2023-04-17 | 58.51 | $58.43 | 118200 |
| 2023-04-14 | 58.32 | $58.51 | 135800 |
| 2023-04-13 | 58.06 | $58.65 | 347100 |
| 2023-04-12 | 57.68 | $58.03 | 96303 |
| 2023-04-11 | 57.40 | $57.56 | 197600 |
| 2023-04-10 | 57.21 | $57.29 | 139004 |
| 2023-04-06 | 57.05 | $57.27 | 108700 |
| 2023-04-05 | 56.85 | $57.08 | 118900 |
| 2023-04-04 | 56.66 | $57.54 | 195132 |
| 2023-04-03 | 56.27 | $57.54 | 181037 |
| 2023-03-31 | 55.80 | $57.03 | 318500 |
| 2023-03-30 | 55.39 | $56.82 | 184100 |
| 2023-03-29 | 54.96 | $56.12 | 141828 |
| 2023-03-28 | 54.66 | $55.46 | 177800 |
| 2023-03-27 | 54.51 | $55.34 | 122200 |
| 2023-03-24 | 54.38 | $54.81 | 126100 |
| 2023-03-23 | 54.39 | $55.09 | 157619 |
| 2023-03-22 | 54.34 | $55.10 | 157915 |
| 2023-03-21 | 54.28 | $55.39 | 162390 |
| 2023-03-20 | 54.12 | $54.59 | 176841 |
| 2023-03-17 | 54.21 | $53.65 | 267300 |
| 2023-03-16 | 54.63 | $54.40 | 330400 |
| 2023-03-15 | 54.91 | $53.74 | 151700 |
| 2023-03-14 | 55.48 | $55.46 | 159500 |
| 2023-03-13 | 55.63 | $54.87 | 161733 |
| 2023-03-10 | 56.02 | $55.43 | 150446 |
| 2023-03-09 | 56.31 | $56.06 | 214745 |
| 2023-03-08 | 56.48 | $56.55 | 119618 |
| 2023-03-07 | 56.54 | $56.28 | 140935 |
| 2023-03-06 | 56.69 | $57.31 | 105519 |
| 2023-03-03 | 56.55 | $57.50 | 200830 |
| 2023-03-02 | 56.33 | $56.69 | 167100 |
| 2023-03-01 | 56.32 | $56.65 | 151300 |
| 2023-02-28 | 56.33 | $56.22 | 101539 |
| 2023-02-27 | 56.48 | $56.56 | 158500 |
| 2023-02-24 | 56.56 | $55.87 | 257836 |
| 2023-02-23 | 56.88 | $56.66 | 145600 |
| 2023-02-22 | 57.02 | $56.30 | 256137 |
| 2023-02-21 | 57.30 | $56.69 | 119700 |
| 2023-02-17 | 57.52 | $57.29 | 124403 |
| 2023-02-16 | 57.60 | $57.28 | 152405 |
| 2023-02-15 | 57.70 | $57.47 | 168900 |
| 2023-02-14 | 57.75 | $57.73 | 142229 |
| 2023-02-13 | 57.72 | $57.60 | 104200 |
| 2023-02-10 | 57.72 | $57.08 | 176100 |
| 2023-02-09 | 57.87 | $57.26 | 125000 |
| 2023-02-08 | 58.00 | $57.25 | 177322 |
| 2023-02-07 | 58.15 | $57.55 | 118424 |
| 2023-02-06 | 58.22 | $56.99 | 344922 |
| 2023-02-03 | 58.47 | $57.57 | 311948 |
| 2023-02-02 | 58.58 | $58.24 | 112610 |
| 2023-02-01 | 58.48 | $58.39 | 185000 |
| 2023-01-31 | 58.29 | $57.85 | 152700 |
| 2023-01-30 | 58.21 | $57.52 | 127900 |
| 2023-01-27 | 58.21 | $57.97 | 109100 |
| 2023-01-26 | 58.04 | $58.00 | 178200 |
| 2023-01-25 | 57.80 | $57.77 | 260900 |
| 2023-01-24 | 57.56 | $57.64 | 361500 |
| 2023-01-23 | 57.29 | $57.49 | 147428 |
| 2023-01-20 | 57.00 | $57.24 | 138700 |
| 2023-01-19 | 56.70 | $56.71 | 141000 |
| 2023-01-18 | 56.49 | $56.73 | 175700 |
| 2023-01-17 | 56.20 | $56.96 | 330100 |
| 2023-01-13 | 55.77 | $56.75 | 148908 |
| 2023-01-12 | 55.29 | $56.52 | 87800 |
| 2023-01-11 | 54.78 | $55.66 | 114912 |
| 2023-01-10 | 54.41 | $55.31 | 98612 |
| 2023-01-09 | 54.07 | $55.22 | 95249 |
| 2023-01-06 | 53.68 | $54.94 | 221400 |
| 2023-01-05 | 53.30 | $53.54 | 168800 |
| 2023-01-04 | 53.27 | $54.04 | 201024 |
| 2023-01-03 | 53.08 | $53.37 | 200300 |
| 2022-12-30 | 53.06 | $53.19 | 210400 |
| 2022-12-29 | 53.09 | $53.61 | 243105 |
| 2022-12-28 | 53.00 | $52.70 | 234710 |
| 2022-12-27 | 53.18 | $53.35 | 174100 |
| 2022-12-23 | 53.20 | $53.21 | 670546 |
| 2022-12-22 | 53.26 | $52.95 | 281000 |
| 2022-12-21 | 53.42 | $53.35 | 251900 |
| 2022-12-20 | 53.49 | $52.84 | 445700 |
| 2022-12-19 | 53.73 | $52.46 | 217902 |
| 2022-12-16 | 54.14 | $52.61 | 166300 |
| 2022-12-15 | 54.59 | $53.06 | 204900 |
| 2022-12-14 | 54.98 | $54.88 | 327249 |
| 2022-12-13 | 54.86 | $54.84 | 232845 |
| 2022-12-12 | 54.72 | $54.05 | 150900 |
| 2022-12-09 | 54.78 | $54.04 | 191300 |
| 2022-12-08 | 54.84 | $54.00 | 205000 |
| 2022-12-07 | 54.90 | $53.70 | 158000 |
| 2022-12-06 | 55.06 | $53.73 | 357724 |
| 2022-12-05 | 55.22 | $54.04 | 209810 |
| 2022-12-02 | 55.29 | $54.96 | 201100 |
| 2022-12-01 | 55.06 | $54.95 | 237500 |
| 2022-11-30 | 54.76 | $54.43 | 152132 |
| 2022-11-29 | 54.52 | $53.60 | 178712 |
| 2022-11-28 | 54.48 | $53.42 | 101900 |
| 2022-11-25 | 54.45 | $54.22 | 49900 |
| 2022-11-23 | 54.13 | $53.86 | 158940 |
| 2022-11-22 | 53.83 | $53.36 | 127300 |
| 2022-11-21 | 53.59 | $52.50 | 411300 |
| 2022-11-18 | 53.55 | $52.88 | 125715 |
| 2022-11-17 | 53.34 | $52.76 | 133121 |
| 2022-11-16 | 53.10 | $52.87 | 183338 |
| 2022-11-15 | 52.75 | $53.03 | 209408 |
| 2022-11-14 | 52.23 | $52.78 | 364040 |
| 2022-11-11 | 51.66 | $53.30 | 220545 |
| 2022-11-10 | 50.77 | $52.33 | 194446 |
| 2022-11-09 | 49.97 | $49.65 | 222600 |
| 2022-11-08 | 49.83 | $50.42 | 261335 |
| 2022-11-07 | 49.41 | $49.92 | 297816 |
| 2022-11-04 | 49.04 | $49.68 | 361842 |
| 2022-11-03 | 48.65 | $47.84 | 337300 |
| 2022-11-02 | 48.75 | $48.26 | 597500 |
| 2022-11-01 | 48.72 | $48.92 | 997900 |
| 2022-10-31 | 48.48 | $48.44 | 223618 |
| 2022-10-28 | 48.33 | $48.89 | 228711 |
| 2022-10-27 | 47.99 | $48.57 | 1.7M |
| 2022-10-26 | 47.68 | $48.94 | 326738 |
| 2022-10-25 | 47.18 | $48.45 | 382300 |
| 2022-10-24 | 46.72 | $47.45 | 309824 |
| 2022-10-21 | 46.48 | $47.40 | 234100 |
| 2022-10-20 | 46.22 | $46.60 | 315300 |
| 2022-10-19 | 46.16 | $46.65 | 480300 |
| 2022-10-18 | 46.07 | $47.17 | 515409 |
| 2022-10-17 | 45.82 | $46.89 | 608522 |
| 2022-10-14 | 45.61 | $45.71 | 506000 |
| 2022-10-13 | 45.75 | $46.58 | 637038 |
| 2022-10-12 | 45.66 | $45.50 | 1.0M |
| 2022-10-11 | 45.90 | $45.71 | 617900 |
| 2022-10-10 | 46.15 | $46.27 | 386600 |
| 2022-10-07 | 46.30 | $46.52 | 543747 |
| 2022-10-06 | 46.41 | $47.26 | 434900 |
| 2022-10-05 | 46.33 | $48.01 | 559709 |
| 2022-10-04 | 46.02 | $48.54 | 558515 |
| 2022-10-03 | 45.49 | $46.77 | 1.7M |
| 2022-09-30 | 45.43 | $45.62 | 577200 |
| 2022-09-29 | 45.76 | $45.80 | 1.0M |
| 2022-09-28 | 46.13 | $46.45 | 917900 |
| 2022-09-27 | 46.39 | $45.36 | 531230 |
| 2022-09-26 | 47.09 | $45.57 | 862000 |
| 2022-09-23 | 47.90 | $46.44 | 730600 |
| 2022-09-22 | 48.64 | $48.20 | 555600 |
| 2022-09-21 | 48.99 | $48.39 | 278837 |
| 2022-09-20 | 49.37 | $48.96 | 631100 |
| 2022-09-19 | 49.67 | $49.82 | 294032 |
| 2022-09-16 | 49.78 | $49.64 | 375200 |
| 2022-09-15 | 49.98 | $49.98 | 438518 |
| 2022-09-14 | 50.12 | $50.47 | 441500 |
| 2022-09-13 | 50.15 | $50.25 | 219106 |
| 2022-09-12 | 50.27 | $51.90 | 605900 |
| 2022-09-09 | 49.91 | $51.26 | 175300 |
| 2022-09-08 | 49.68 | $49.94 | 219437 |
| 2022-09-07 | 49.84 | $49.80 | 515438 |
| 2022-09-06 | 50.09 | $49.43 | 227729 |
| 2022-09-02 | 50.53 | $49.63 | 195200 |
| 2022-09-01 | 51.02 | $49.86 | 345102 |
| 2022-08-31 | 51.55 | $50.65 | 247500 |
| 2022-08-30 | 51.95 | $50.95 | 221700 |
| 2022-08-29 | 52.35 | $51.47 | 191100 |
| 2022-08-26 | 52.68 | $51.46 | 172328 |
| 2022-08-25 | 53.08 | $52.81 | 145811 |
| 2022-08-24 | 53.14 | $52.27 | 195000 |
| 2022-08-23 | 53.39 | $52.13 | 146500 |
| 2022-08-22 | 53.72 | $51.89 | 142200 |
| 2022-08-19 | 54.20 | $52.81 | 321800 |
| 2022-08-18 | 54.48 | $53.58 | 188600 |
| 2022-08-17 | 54.56 | $53.71 | 144700 |
| 2022-08-16 | 54.60 | $54.20 | 206000 |
| 2022-08-15 | 54.49 | $54.04 | 94800 |
| 2022-08-12 | 54.38 | $54.56 | 121800 |
| 2022-08-11 | 54.07 | $54.23 | 169615 |
| 2022-08-10 | 53.78 | $54.11 | 233420 |
| 2022-08-09 | 53.44 | $52.77 | 141700 |
| 2022-08-08 | 53.45 | $53.08 | 151200 |
| 2022-08-05 | 53.35 | $52.88 | 207700 |
| 2022-08-04 | 53.28 | $53.17 | 244700 |
| 2022-08-03 | 53.09 | $52.97 | 262000 |
| 2022-08-02 | 52.91 | $52.73 | 192634 |
| 2022-08-01 | 52.76 | $53.47 | 149200 |
| 2022-07-29 | 52.32 | $53.47 | 107437 |
| 2022-07-28 | 51.79 | $52.74 | 282700 |
| 2022-07-27 | 51.36 | $52.33 | 184612 |
| 2022-07-26 | 50.98 | $51.22 | 312900 |
| 2022-07-25 | 50.86 | $51.96 | 179326 |
| 2022-07-22 | 50.48 | $51.44 | 264238 |
| 2022-07-21 | 50.19 | $51.57 | 357219 |
| 2022-07-20 | 49.81 | $51.07 | 273744 |
| 2022-07-19 | 49.51 | $51.37 | 279805 |
| 2022-07-18 | 49.07 | $50.01 | 233700 |
| 2022-07-15 | 48.98 | $49.59 | 244005 |
| 2022-07-14 | 49.03 | $48.90 | 277500 |
| 2022-07-13 | 49.32 | $49.80 | 259200 |
| 2022-07-12 | 49.42 | $49.84 | 202300 |
| 2022-07-11 | 49.55 | $49.90 | 221000 |
| 2022-07-08 | 49.72 | $50.75 | 159649 |
| 2022-07-07 | 49.68 | $50.56 | 206400 |
| 2022-07-06 | 49.71 | $49.63 | 367229 |
| 2022-07-05 | 50.07 | $49.81 | 292500 |
| 2022-07-01 | 50.48 | $51.07 | 394700 |
| 2022-06-30 | 50.60 | $50.96 | 358712 |
| 2022-06-29 | 50.81 | $51.38 | 505435 |
| 2022-06-28 | 50.96 | $51.80 | 322200 |
| 2022-06-27 | 51.04 | $51.93 | 1.0M |
| 2022-06-24 | 51.12 | $51.96 | 334821 |
| 2022-06-23 | 51.24 | $50.60 | 512242 |
| 2022-06-22 | 51.84 | $51.03 | 393000 |
| 2022-06-21 | 52.46 | $51.55 | 403610 |
| 2022-06-17 | 53.08 | $51.74 | 327400 |
| 2022-06-16 | 53.80 | $52.12 | 498200 |
| 2022-06-15 | 54.57 | $53.38 | 412645 |
| 2022-06-14 | 55.12 | $52.43 | 524400 |
| 2022-06-13 | 56.10 | $53.05 | 261527 |
| 2022-06-10 | 57.11 | $54.90 | 129100 |
| 2022-06-09 | 57.74 | $56.16 | 161328 |
| 2022-06-08 | 58.11 | $57.45 | 93848 |
| 2022-06-07 | 58.14 | $58.18 | 137700 |
| 2022-06-06 | 57.94 | $57.96 | 196741 |
| 2022-06-03 | 57.75 | $57.63 | 102604 |
| 2022-06-02 | 57.62 | $58.37 | 154400 |
| 2022-06-01 | 57.21 | $57.37 | 119900 |
| 2022-05-31 | 57.02 | $57.70 | 190900 |
| 2022-05-27 | 56.69 | $57.95 | 192203 |
| 2022-05-26 | 56.20 | $57.38 | 159900 |
| 2022-05-25 | 55.78 | $56.71 | 394200 |
| 2022-05-24 | 55.49 | $56.66 | 312342 |
| 2022-05-23 | 55.16 | $56.82 | 164600 |
| 2022-05-20 | 54.72 | $55.83 | 240900 |
| 2022-05-19 | 54.50 | $55.56 | 230200 |
| 2022-05-18 | 54.34 | $54.99 | 247144 |
| 2022-05-17 | 54.34 | $56.26 | 194900 |
| 2022-05-16 | 53.95 | $55.20 | 337909 |
| 2022-05-13 | 53.84 | $54.92 | 437300 |
| 2022-05-12 | 53.82 | $53.61 | 292200 |
| 2022-05-11 | 54.24 | $53.79 | 269000 |
| 2022-05-10 | 54.71 | $54.04 | 1.1M |
| 2022-05-09 | 55.24 | $53.84 | 370600 |
| 2022-05-06 | 55.96 | $55.57 | 257900 |
| 2022-05-05 | 56.31 | $56.02 | 333725 |
| 2022-05-04 | 56.60 | $57.84 | 136025 |
| 2022-05-03 | 56.41 | $56.89 | 222734 |
| 2022-05-02 | 56.48 | $56.29 | 265212 |
| 2022-04-29 | 56.79 | $56.39 | 158900 |
| 2022-04-28 | 57.14 | $57.12 | 275400 |
| 2022-04-27 | 57.35 | $56.35 | 278338 |
| 2022-04-26 | 57.87 | $56.09 | 200914 |
| 2022-04-25 | 58.59 | $57.62 | 140400 |
| 2022-04-22 | 59.00 | $58.00 | 124244 |
| 2022-04-21 | 59.38 | $59.03 | 214437 |
| 2022-04-20 | 59.51 | $59.82 | 184607 |
| 2022-04-19 | 59.43 | $59.38 | 131839 |
| 2022-04-18 | 59.48 | $59.09 | 120600 |
| 2022-04-14 | 59.62 | $59.30 | 95900 |
| 2022-04-13 | 59.74 | $59.47 | 77700 |
| 2022-04-12 | 59.82 | $58.83 | 92400 |
| 2022-04-11 | 60.13 | $59.05 | 220535 |
| 2022-04-08 | 60.43 | $59.66 | 56601 |
| 2022-04-07 | 60.60 | $59.62 | 86900 |
| 2022-04-06 | 60.81 | $59.45 | 56418 |
| 2022-04-05 | 61.12 | $60.15 | 121600 |
| 2022-04-04 | 61.26 | $61.08 | 66400 |
| 2022-04-01 | 61.13 | $60.86 | 97000 |
| 2022-03-31 | 61.03 | $60.34 | 60000 |
| 2022-03-30 | 61.06 | $61.30 | 67800 |
| 2022-03-29 | 60.78 | $61.53 | 70000 |
| 2022-03-28 | 60.36 | $60.37 | 71813 |
| 2022-03-25 | 60.21 | $60.75 | 119726 |
| 2022-03-24 | 59.89 | $60.51 | 99733 |
| 2022-03-23 | 59.58 | $60.15 | 96847 |
| 2022-03-22 | 59.32 | $60.91 | 112100 |
| 2022-03-21 | 58.75 | $60.40 | 64900 |
| 2022-03-18 | 58.23 | $60.49 | 150800 |
| 2022-03-17 | 57.57 | $59.86 | 180500 |
| 2022-03-16 | 56.98 | $59.49 | 236722 |
| 2022-03-15 | 56.40 | $57.56 | 260221 |
| 2022-03-14 | 56.32 | $57.23 | 149800 |
| 2022-03-11 | 56.36 | $56.91 | 168900 |
| 2022-03-10 | 56.53 | $57.25 | 123441 |
| 2022-03-09 | 56.66 | $57.70 | 375800 |
| 2022-03-08 | 56.70 | $55.70 | 486500 |
| 2022-03-07 | 57.41 | $55.30 | 560700 |
| 2022-03-04 | 58.43 | $56.98 | 184606 |
| 2022-03-03 | 59.16 | $58.47 | 134900 |
| 2022-03-02 | 59.60 | $59.55 | 442500 |
| 2022-03-01 | 59.80 | $58.80 | 249427 |
| 2022-02-28 | 60.30 | $60.00 | 136300 |
| 2022-02-25 | 60.54 | $60.79 | 233709 |
| 2022-02-24 | 60.59 | $59.08 | 299400 |
| 2022-02-23 | 61.21 | $60.26 | 112500 |
| 2022-02-22 | 61.59 | $60.62 | 147200 |
| 2022-02-18 | 61.94 | $61.44 | 85535 |
| 2022-02-17 | 62.12 | $61.78 | 126900 |
| 2022-02-16 | 62.22 | $62.61 | 94500 |
| 2022-02-15 | 62.09 | $62.39 | 97912 |
| 2022-02-14 | 62.00 | $61.47 | 90900 |
| 2022-02-11 | 62.18 | $61.88 | 54843 |
| 2022-02-10 | 62.27 | $62.66 | 94400 |
| 2022-02-09 | 62.14 | $63.40 | 53300 |
| 2022-02-08 | 61.74 | $62.39 | 61423 |
| 2022-02-07 | 61.58 | $62.08 | 54542 |
| 2022-02-04 | 61.50 | $61.93 | 123500 |
| 2022-02-03 | 61.44 | $61.94 | 98643 |
| 2022-02-02 | 61.38 | $62.70 | 101838 |
| 2022-02-01 | 61.08 | $62.16 | 89700 |
| 2022-01-31 | 60.89 | $61.55 | 104611 |
| 2022-01-28 | 60.86 | $60.48 | 133104 |
| 2022-01-27 | 61.18 | $60.32 | 138644 |
| 2022-01-26 | 61.64 | $60.63 | 275528 |
| 2022-01-25 | 62.10 | $60.82 | 303304 |
| 2022-01-24 | 62.61 | $61.07 | 388039 |
| 2022-01-21 | 63.16 | $61.80 | 148300 |
| 2022-01-20 | 63.60 | $62.66 | 334100 |
| 2022-01-19 | 63.86 | $63.06 | 217300 |
| 2022-01-18 | 64.05 | $63.21 | 88223 |
| 2022-01-14 | 64.22 | $64.02 | 209600 |
| 2022-01-13 | 64.17 | $64.27 | 155015 |
| 2022-01-12 | 64.02 | $64.55 | 292400 |
| 2022-01-11 | 63.74 | $63.75 | 323605 |
| 2022-01-10 | 63.65 | $63.06 | 290435 |
| 2022-01-07 | 63.75 | $63.72 | 77900 |
| 2022-01-06 | 63.66 | $63.35 | 122422 |
| 2022-01-05 | 63.66 | $63.60 | 78500 |
| 2022-01-04 | 63.57 | $64.10 | 83300 |
| 2022-01-03 | 63.31 | $63.76 | 89337 |
| 2021-12-31 | 63.09 | $63.39 | 83000 |
| 2021-12-30 | 62.93 | $63.35 | 83600 |
| 2021-12-29 | 62.75 | $63.52 | 90700 |
| 2021-12-28 | 62.49 | $63.41 | 229600 |
| 2021-12-27 | 62.20 | $63.37 | 152734 |
| 2021-12-23 | 61.86 | $62.87 | 367010 |
| 2021-12-22 | 61.62 | $62.47 | 198540 |
| 2021-12-21 | 61.45 | $61.77 | 393900 |
| 2021-12-20 | 61.49 | $60.93 | 175317 |
| 2021-12-17 | 61.80 | $61.20 | 102931 |
| 2021-12-16 | 62.11 | $62.06 | 82300 |
| 2021-12-15 | 62.23 | $62.85 | 294100 |
| 2021-12-14 | 62.13 | $62.04 | 90900 |
| 2021-12-13 | 62.27 | $62.38 | 129429 |
| 2021-12-10 | 62.34 | $63.13 | 91723 |
| 2021-12-09 | 62.20 | $62.97 | 51500 |
| 2021-12-08 | 62.09 | $63.55 | 90946 |
| 2021-12-07 | 61.79 | $63.48 | 54000 |
| 2021-12-06 | 61.46 | $62.12 | 52800 |
| 2021-12-03 | 61.50 | $61.60 | 65200 |
| 2021-12-02 | 61.73 | $61.79 | 126024 |
| 2021-12-01 | 61.97 | $61.09 | 49900 |
| 2021-11-30 | 62.50 | $61.48 | 96600 |
| 2021-11-29 | 63.03 | $62.10 | 89600 |
| 2021-11-26 | 63.50 | $61.81 | 31600 |
| 2021-11-24 | 64.17 | $63.47 | 59600 |
| 2021-11-23 | 64.46 | $63.83 | 64021 |
| 2021-11-22 | 64.70 | $63.92 | 59700 |
| 2021-11-19 | 64.97 | $64.23 | 67100 |
| 2021-11-18 | 65.20 | $64.80 | 38100 |
| 2021-11-17 | 65.30 | $64.73 | 122800 |
| 2021-11-16 | 65.44 | $64.97 | 56008 |
| 2021-11-15 | 65.52 | $65.18 | 42000 |
| 2021-11-12 | 65.55 | $65.31 | 27142 |
| 2021-11-11 | 65.54 | $64.93 | 29332 |
| 2021-11-10 | 65.64 | $64.74 | 51829 |
| 2021-11-09 | 65.81 | $65.54 | 55208 |
| 2021-11-08 | 65.76 | $65.74 | 40332 |
| 2021-11-05 | 65.62 | $65.53 | 50247 |
| 2021-11-04 | 65.51 | $65.49 | 38909 |
| 2021-11-03 | 65.37 | $65.54 | 77818 |
| 2021-11-02 | 65.19 | $65.03 | 64700 |
| 2021-11-01 | 65.11 | $65.27 | 38214 |
| 2021-10-29 | 64.93 | $64.66 | 26700 |
| 2021-10-28 | 64.90 | $65.10 | 37011 |
| 2021-10-27 | 64.72 | $64.50 | 36224 |
| 2021-10-26 | 64.67 | $64.83 | 34325 |
| 2021-10-25 | 64.51 | $64.75 | 18800 |
| 2021-10-22 | 64.33 | $64.76 | 38328 |
| 2021-10-21 | 64.10 | $64.39 | 52800 |
| 2021-10-20 | 63.94 | $64.74 | 41100 |
| 2021-10-19 | 63.62 | $64.57 | 35600 |
| 2021-10-18 | 63.30 | $64.15 | 37549 |
| 2021-10-15 | 63.03 | $64.36 | 30000 |
| 2021-10-14 | 62.64 | $63.85 | 44400 |
| 2021-10-13 | 62.33 | $63.21 | 69603 |
| 2021-10-12 | 62.17 | $62.65 | 24405 |
| 2021-10-11 | 62.17 | $62.53 | 33700 |
| 2021-10-08 | 62.20 | $62.70 | 50440 |
| 2021-10-07 | 62.21 | $62.66 | 39617 |
| 2021-10-06 | 62.24 | $62.17 | 77700 |
| 2021-10-05 | 62.45 | $62.56 | 95510 |
| 2021-10-04 | 62.58 | $62.15 | 46200 |
| 2021-10-01 | 62.89 | $62.63 | 32423 |
| 2021-09-30 | 63.13 | $62.49 | 60400 |
| 2021-09-29 | 63.47 | $62.70 | 62531 |
| 2021-09-28 | 63.83 | $62.80 | 67808 |
| 2021-09-27 | 64.23 | $64.22 | 50200 |
| 2021-09-24 | 64.28 | $64.23 | 54346 |
| 2021-09-23 | 64.34 | $64.73 | 46500 |
| 2021-09-22 | 64.25 | $63.95 | 49145 |
| 2021-09-21 | 64.39 | $63.54 | 49900 |
| 2021-09-20 | 64.70 | $63.06 | 65300 |
| 2021-09-17 | 65.22 | $64.35 | 36700 |
| 2021-09-16 | 65.44 | $65.22 | 33303 |
| 2021-09-15 | 65.43 | $65.32 | 25400 |
| 2021-09-14 | 65.38 | $65.12 | 44400 |
| 2021-09-13 | 65.38 | $65.42 | 31200 |
| 2021-09-10 | 65.27 | $64.86 | 52147 |
| 2021-09-09 | 65.31 | $64.99 | 38300 |
| 2021-09-08 | 65.31 | $65.03 | 47402 |
| 2021-09-07 | 65.29 | $65.49 | 60609 |
| 2021-09-03 | 65.11 | $65.70 | 25939 |
| 2021-09-02 | 64.82 | $65.37 | 67100 |
| 2021-09-01 | 64.57 | $65.01 | 35011 |
| 2021-08-31 | 64.37 | $64.49 | 60617 |
| 2021-08-30 | 64.28 | $64.57 | 108925 |
| 2021-08-27 | 64.15 | $64.46 | 49500 |
| 2021-08-26 | 64.02 | $63.80 | 128710 |
| 2021-08-25 | 64.08 | $64.18 | 51600 |
| 2021-08-24 | 64.02 | $64.13 | 48400 |
| 2021-08-23 | 63.96 | $63.80 | 29600 |
| 2021-08-20 | 64.00 | $63.15 | 52500 |
| 2021-08-19 | 64.24 | $63.01 | 28500 |
| 2021-08-18 | 64.59 | $63.73 | 36800 |
| 2021-08-17 | 64.77 | $63.95 | 73900 |
| 2021-08-16 | 64.91 | $64.66 | 57931 |
| 2021-08-13 | 64.86 | $65.05 | 44200 |
| 2021-08-12 | 64.66 | $64.73 | 33500 |
| 2021-08-11 | 64.50 | $64.69 | 28300 |
| 2021-08-10 | 64.33 | $64.26 | 26400 |
| 2021-08-09 | 64.24 | $64.03 | 35100 |
| 2021-08-06 | 64.20 | $64.16 | 21207 |
| 2021-08-05 | 64.10 | $64.39 | 31400 |
| 2021-08-04 | 63.90 | $64.11 | 28737 |
| 2021-08-03 | 63.75 | $64.34 | 34000 |
| 2021-08-02 | 63.48 | $63.89 | 19500 |
| 2021-07-30 | 63.30 | $63.67 | 65000 |
| 2021-07-29 | 63.14 | $63.98 | 18741 |
| 2021-07-28 | 62.86 | $63.49 | 33547 |
| 2021-07-27 | 62.67 | $63.11 | 40137 |
| 2021-07-26 | 62.57 | $63.40 | 24400 |
| 2021-07-23 | 62.36 | $63.18 | 29100 |
| 2021-07-22 | 62.17 | $62.76 | 57739 |
| 2021-07-21 | 62.09 | $62.75 | 66900 |
| 2021-07-20 | 62.01 | $61.67 | 35200 |
| 2021-07-19 | 62.26 | $61.06 | 66140 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.71
2026-07-17
Close Price
$89.33
Vol: 901880
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.12
Average
52.47
Maximum
74.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.71 | $89.33 | 901880 |
| 2026-07-16 | 50.40 | $89.81 | 829000 |
| 2026-07-15 | 53.33 | $90.61 | 756400 |
| 2026-07-14 | 51.45 | $90.05 | 1.0M |
| 2026-07-13 | 48.72 | $89.27 | 1.0M |
| 2026-07-10 | 51.44 | $90.04 | 1.4M |
| 2026-07-09 | 49.20 | $89.40 | 793629 |
| 2026-07-08 | 48.14 | $89.10 | 910715 |
| 2026-07-07 | 50.27 | $89.74 | 779109 |
| 2026-07-06 | 54.30 | $90.87 | 1.2M |
| 2026-07-02 | 51.17 | $89.92 | 1.4M |
| 2026-07-01 | 47.85 | $88.99 | 1.4M |
| 2026-06-30 | 48.56 | $89.20 | 1.1M |
| 2026-06-29 | 47.90 | $89.01 | 885400 |
| 2026-06-26 | 46.52 | $88.61 | 944701 |
| 2026-06-25 | 48.12 | $89.14 | 863900 |
| 2026-06-24 | 45.92 | $88.48 | 1.0M |
| 2026-06-23 | 46.89 | $88.82 | 1.4M |
| 2026-06-22 | 52.61 | $90.65 | 1.0M |
| 2026-06-18 | 51.38 | $90.25 | 742000 |
| 2026-06-17 | 50.86 | $90.08 | 957824 |
| 2026-06-16 | 53.22 | $90.83 | 752600 |
| 2026-06-15 | 52.53 | $90.58 | 1.1M |
| 2026-06-12 | 50.85 | $89.98 | 1.2M |
| 2026-06-11 | 49.36 | $89.45 | 1.6M |
| 2026-06-10 | 41.31 | $86.94 | 1.5M |
| 2026-06-09 | 44.61 | $88.17 | 1.8M |
| 2026-06-08 | 48.24 | $89.39 | 998540 |
| 2026-06-05 | 47.17 | $89.07 | 1.1M |
| 2026-06-04 | 55.37 | $91.48 | 739300 |
| 2026-06-03 | 53.52 | $90.90 | 875364 |
| 2026-06-02 | 56.59 | $91.70 | 1.1M |
| 2026-06-01 | 54.58 | $91.05 | 911612 |
| 2026-05-29 | 56.89 | $91.65 | 943344 |
| 2026-05-28 | 56.09 | $91.38 | 1.2M |
| 2026-05-27 | 56.61 | $91.52 | 895628 |
| 2026-05-26 | 58.28 | $91.98 | 712228 |
| 2026-05-22 | 55.02 | $90.79 | 919055 |
| 2026-05-21 | 55.37 | $90.89 | 1.1M |
| 2026-05-20 | 54.39 | $90.53 | 1.4M |
| 2026-05-19 | 50.50 | $89.17 | 1.1M |
| 2026-05-18 | 53.39 | $90.08 | 1.3M |
| 2026-05-15 | 51.42 | $89.40 | 1.1M |
| 2026-05-14 | 57.18 | $91.10 | 1.2M |
| 2026-05-13 | 58.16 | $91.37 | 912600 |
| 2026-05-12 | 56.83 | $90.86 | 1.7M |
| 2026-05-11 | 58.24 | $91.27 | 2.1M |
| 2026-05-08 | 57.90 | $91.13 | 1.2M |
| 2026-05-07 | 55.54 | $90.17 | 1.4M |
| 2026-05-06 | 59.33 | $91.32 | 848604 |
| 2026-05-05 | 53.91 | $89.23 | 973237 |
| 2026-05-04 | 50.81 | $88.19 | 940604 |
| 2026-05-01 | 54.60 | $89.32 | 955808 |
| 2026-04-30 | 55.78 | $89.66 | 976400 |
| 2026-04-29 | 49.16 | $87.52 | 853100 |
| 2026-04-28 | 52.25 | $88.41 | 852303 |
| 2026-04-27 | 53.33 | $88.71 | 893400 |
| 2026-04-24 | 53.85 | $88.86 | 981300 |
| 2026-04-23 | 53.12 | $88.61 | 1.1M |
| 2026-04-22 | 55.15 | $89.22 | 981800 |
| 2026-04-21 | 54.14 | $88.85 | 982477 |
| 2026-04-20 | 60.54 | $90.68 | 744836 |
| 2026-04-17 | 62.06 | $91.08 | 773910 |
| 2026-04-16 | 59.83 | $90.15 | 1.1M |
| 2026-04-15 | 60.30 | $90.28 | 1.1M |
| 2026-04-14 | 61.87 | $90.72 | 853000 |
| 2026-04-13 | 60.19 | $89.97 | 874600 |
| 2026-04-10 | 59.01 | $89.45 | 675416 |
| 2026-04-09 | 58.33 | $89.15 | 1.1M |
| 2026-04-08 | 58.76 | $89.29 | 1.0M |
| 2026-04-07 | 51.00 | $86.14 | 935227 |
| 2026-04-06 | 51.23 | $86.22 | 1.2M |
| 2026-04-02 | 49.82 | $85.70 | 1.5M |
| 2026-04-01 | 51.03 | $86.15 | 1.4M |
| 2026-03-31 | 47.49 | $84.84 | 2.2M |
| 2026-03-30 | 39.15 | $82.23 | 997939 |
| 2026-03-27 | 38.76 | $82.12 | 1.3M |
| 2026-03-26 | 40.13 | $82.74 | 1.1M |
| 2026-03-25 | 44.41 | $84.51 | 1.2M |
| 2026-03-24 | 39.69 | $83.14 | 1.7M |
| 2026-03-23 | 40.28 | $83.39 | 1.9M |
| 2026-03-20 | 33.48 | $81.59 | 1.9M |
| 2026-03-19 | 39.15 | $84.00 | 1.8M |
| 2026-03-18 | 39.92 | $84.29 | 1.1M |
| 2026-03-17 | 43.71 | $85.63 | 761100 |
| 2026-03-16 | 42.51 | $85.32 | 1.2M |
| 2026-03-13 | 36.91 | $83.96 | 1.3M |
| 2026-03-12 | 40.07 | $85.12 | 1.1M |
| 2026-03-11 | 44.30 | $86.48 | 1.0M |
| 2026-03-10 | 45.06 | $86.71 | 1.9M |
| 2026-03-09 | 43.86 | $86.41 | 1.7M |
| 2026-03-06 | 42.76 | $86.13 | 831360 |
| 2026-03-05 | 45.11 | $86.91 | 1.5M |
| 2026-03-04 | 51.31 | $88.71 | 1.7M |
| 2026-03-03 | 48.31 | $87.91 | 1.9M |
| 2026-03-02 | 60.87 | $90.73 | 1.4M |
| 2026-02-27 | 69.86 | $92.20 | 1.1M |
| 2026-02-26 | 69.99 | $92.22 | 814943 |
| 2026-02-25 | 70.37 | $92.28 | 748340 |
| 2026-02-24 | 68.13 | $91.47 | 624200 |
| 2026-02-23 | 67.62 | $91.29 | 974300 |
| 2026-02-20 | 68.73 | $91.48 | 3.0M |
| 2026-02-19 | 66.79 | $90.77 | 1.3M |
| 2026-02-18 | 67.01 | $90.81 | 1.5M |
| 2026-02-17 | 66.53 | $90.63 | 1.4M |
| 2026-02-13 | 66.45 | $90.60 | 1.4M |
| 2026-02-12 | 65.65 | $90.28 | 1.0M |
| 2026-02-11 | 70.56 | $91.26 | 1.3M |
| 2026-02-10 | 69.29 | $90.69 | 1.4M |
| 2026-02-09 | 68.71 | $90.43 | 994900 |
| 2026-02-06 | 64.93 | $88.88 | 1.2M |
| 2026-02-05 | 58.72 | $86.85 | 1.3M |
| 2026-02-04 | 66.98 | $88.34 | 1.3M |
| 2026-02-03 | 65.59 | $87.89 | 1.9M |
| 2026-02-02 | 63.45 | $87.23 | 1.4M |
| 2026-01-30 | 62.30 | $86.89 | 1.9M |
| 2026-01-29 | 71.32 | $88.33 | 1.5M |
| 2026-01-28 | 69.91 | $87.84 | 948404 |
| 2026-01-27 | 74.68 | $88.51 | 1.1M |
| 2026-01-26 | 70.55 | $87.06 | 1.7M |
| 2026-01-23 | 69.17 | $86.64 | 1.4M |
| 2026-01-22 | 67.22 | $86.08 | 1.6M |
| 2026-01-21 | 65.45 | $85.60 | 2.0M |
| 2026-01-20 | 61.62 | $84.67 | 1.1M |
| 2026-01-16 | 68.44 | $85.55 | 1.5M |
| 2026-01-15 | 67.50 | $85.31 | 954300 |
| 2026-01-14 | 67.66 | $85.33 | 1.2M |
| 2026-01-13 | 65.76 | $84.83 | 1.1M |
| 2026-01-12 | 69.08 | $85.26 | 774300 |
| 2026-01-09 | 66.78 | $84.64 | 1.1M |
| 2026-01-08 | 64.39 | $84.05 | 757700 |
| 2026-01-07 | 63.92 | $83.94 | 617612 |
| 2026-01-06 | 65.76 | $84.19 | 935547 |
| 2026-01-05 | 65.23 | $84.05 | 1.0M |
| 2026-01-02 | 61.68 | $83.17 | 813414 |
| 2025-12-31 | 57.71 | $82.32 | 686600 |
| 2025-12-30 | 60.66 | $82.74 | 1.2M |
| 2025-12-29 | 59.92 | $82.58 | 559414 |
| 2025-12-26 | 61.50 | $82.81 | 635129 |
| 2025-12-24 | 61.20 | $82.74 | 498800 |
| 2025-12-23 | 61.00 | $82.69 | 980617 |
| 2025-12-22 | 59.08 | $82.22 | 886400 |
| 2025-12-19 | 56.81 | $81.69 | 787700 |
| 2025-12-18 | 54.35 | $81.15 | 1.0M |
| 2025-12-17 | 52.20 | $80.70 | 868103 |
| 2025-12-16 | 54.76 | $81.17 | 686157 |
| 2025-12-15 | 63.22 | $82.52 | 759842 |
| 2025-12-12 | 61.60 | $82.13 | 1.4M |
| 2025-12-11 | 64.45 | $82.54 | 993523 |
| 2025-12-10 | 62.09 | $81.96 | 883445 |
| 2025-12-09 | 58.48 | $81.16 | 763226 |
| 2025-12-08 | 58.88 | $81.22 | 527200 |
| 2025-12-05 | 59.72 | $81.35 | 641300 |
| 2025-12-04 | 59.51 | $81.30 | 522318 |
| 2025-12-03 | 58.68 | $81.10 | 853600 |
| 2025-12-02 | 56.72 | $80.63 | 1.0M |
| 2025-12-01 | 56.26 | $80.52 | 867623 |
| 2025-11-28 | 58.58 | $80.95 | 229900 |
| 2025-11-26 | 56.48 | $80.42 | 708400 |
| 2025-11-25 | 52.55 | $79.51 | 651600 |
| 2025-11-24 | 47.62 | $78.51 | 1.1M |
| 2025-11-21 | 46.13 | $78.23 | 878208 |
| 2025-11-20 | 40.31 | $77.22 | 993932 |
| 2025-11-19 | 45.12 | $78.27 | 690903 |
| 2025-11-18 | 46.02 | $78.45 | 770640 |
| 2025-11-17 | 50.46 | $79.29 | 660700 |
| 2025-11-14 | 56.36 | $80.25 | 1.0M |
| 2025-11-13 | 57.08 | $80.36 | 861026 |
| 2025-11-12 | 62.97 | $81.20 | 890100 |
| 2025-11-11 | 59.88 | $80.54 | 563613 |
| 2025-11-10 | 57.86 | $80.14 | 744520 |
| 2025-11-07 | 52.38 | $79.18 | 762120 |
| 2025-11-06 | 50.40 | $78.87 | 693400 |
| 2025-11-05 | 51.18 | $78.99 | 1.0M |
| 2025-11-04 | 47.98 | $78.49 | 707432 |
| 2025-11-03 | 54.34 | $79.43 | 563600 |
| 2025-10-31 | 54.09 | $79.39 | 629600 |
| 2025-10-30 | 55.88 | $79.64 | 703242 |
| 2025-10-29 | 57.31 | $79.84 | 891843 |
| 2025-10-28 | 60.49 | $80.27 | 690523 |
| 2025-10-27 | 60.71 | $80.30 | 870935 |
| 2025-10-24 | 58.59 | $79.86 | 649500 |
| 2025-10-23 | 57.54 | $79.65 | 598205 |
| 2025-10-22 | 54.54 | $79.07 | 716831 |
| 2025-10-21 | 53.95 | $78.96 | 1.1M |
| 2025-10-20 | 58.59 | $79.67 | 511600 |
| 2025-10-17 | 55.52 | $79.07 | 810822 |
| 2025-10-16 | 56.65 | $79.24 | 609300 |
| 2025-10-15 | 55.80 | $79.07 | 845000 |
| 2025-10-14 | 53.49 | $78.62 | 571518 |
| 2025-10-13 | 52.12 | $78.36 | 422400 |
| 2025-10-10 | 48.15 | $77.65 | 2.3M |
| 2025-10-09 | 57.15 | $79.07 | 562447 |
| 2025-10-08 | 62.46 | $79.75 | 508600 |
| 2025-10-07 | 60.72 | $79.41 | 412300 |
| 2025-10-06 | 66.19 | $80.05 | 575700 |
| 2025-10-03 | 65.87 | $79.98 | 746300 |
| 2025-10-02 | 62.77 | $79.33 | 816036 |
| 2025-10-01 | 62.47 | $79.27 | 1.1M |
| 2025-09-30 | 60.62 | $78.90 | 1.0M |
| 2025-09-29 | 59.27 | $78.64 | 517600 |
| 2025-09-26 | 57.53 | $78.31 | 428902 |
| 2025-09-25 | 53.89 | $77.67 | 747746 |
| 2025-09-24 | 57.71 | $78.19 | 491915 |
| 2025-09-23 | 61.36 | $78.65 | 649400 |
| 2025-09-22 | 62.09 | $78.74 | 298818 |
| 2025-09-19 | 60.24 | $78.37 | 615000 |
| 2025-09-18 | 61.87 | $78.58 | 921547 |
| 2025-09-17 | 61.11 | $78.42 | 929323 |
| 2025-09-16 | 64.31 | $78.84 | 1.1M |
| 2025-09-15 | 65.87 | $79.04 | 5.2M |
| 2025-09-12 | 63.20 | $78.41 | 959125 |
| 2025-09-11 | 65.68 | $78.73 | 884000 |
| 2025-09-10 | 61.80 | $77.86 | 817134 |
| 2025-09-09 | 61.42 | $77.78 | 1.5M |
| 2025-09-08 | 63.45 | $78.05 | 590600 |
| 2025-09-05 | 59.76 | $77.26 | 493014 |
| 2025-09-04 | 57.60 | $76.84 | 524527 |
| 2025-09-03 | 54.75 | $76.32 | 466900 |
| 2025-09-02 | 54.13 | $76.21 | 661003 |
| 2025-08-29 | 58.57 | $76.85 | 433117 |
| 2025-08-28 | 61.26 | $77.21 | 403600 |
| 2025-08-27 | 59.85 | $76.92 | 458900 |
| 2025-08-26 | 61.08 | $77.09 | 752821 |
| 2025-08-25 | 61.04 | $77.08 | 505900 |
| 2025-08-22 | 68.07 | $78.02 | 591800 |
| 2025-08-21 | 62.63 | $76.77 | 689500 |
| 2025-08-20 | 64.64 | $77.01 | 491923 |
| 2025-08-19 | 63.91 | $76.85 | 582946 |
| 2025-08-18 | 64.15 | $76.88 | 321943 |
| 2025-08-15 | 65.06 | $77.00 | 393291 |
| 2025-08-14 | 63.54 | $76.63 | 374717 |
| 2025-08-13 | 64.55 | $76.77 | 503349 |
| 2025-08-12 | 63.11 | $76.41 | 489300 |
| 2025-08-11 | 59.33 | $75.54 | 457828 |
| 2025-08-08 | 61.25 | $75.82 | 531300 |
| 2025-08-07 | 59.70 | $75.47 | 1.1M |
| 2025-08-06 | 57.19 | $74.93 | 840900 |
| 2025-08-05 | 54.39 | $74.37 | 622600 |
| 2025-08-04 | 53.46 | $74.19 | 506000 |
| 2025-08-01 | 48.17 | $73.24 | 915732 |
| 2025-07-31 | 48.67 | $73.33 | 647236 |
| 2025-07-30 | 51.48 | $73.83 | 914643 |
| 2025-07-29 | 54.78 | $74.38 | 893400 |
| 2025-07-28 | 54.73 | $74.37 | 640200 |
| 2025-07-25 | 62.29 | $75.52 | 1.3M |
| 2025-07-24 | 62.50 | $75.55 | 941823 |
| 2025-07-23 | 67.25 | $76.20 | 1.7M |
| 2025-07-22 | 60.44 | $74.65 | 820247 |
| 2025-07-21 | 57.69 | $74.14 | 909400 |
| 2025-07-18 | 54.75 | $73.64 | 616800 |
| 2025-07-17 | 55.41 | $73.73 | 823403 |
| 2025-07-16 | 54.49 | $73.57 | 710500 |
| 2025-07-15 | 52.57 | $73.24 | 376600 |
| 2025-07-14 | 58.31 | $74.05 | 331919 |
| 2025-07-11 | 57.87 | $73.97 | 512900 |
| 2025-07-10 | 62.40 | $74.56 | 357301 |
| 2025-07-09 | 62.40 | $74.56 | 1.4M |
| 2025-07-08 | 59.44 | $73.95 | 537305 |
| 2025-07-07 | 57.07 | $73.50 | 403055 |
| 2025-07-03 | 62.54 | $74.21 | 242200 |
| 2025-07-02 | 62.35 | $74.17 | 539901 |
| 2025-07-01 | 61.26 | $73.94 | 533449 |
| 2025-06-30 | 61.78 | $74.01 | 641500 |
| 2025-06-27 | 60.65 | $73.76 | 492106 |
| 2025-06-26 | 58.75 | $73.35 | 471800 |
| 2025-06-25 | 53.39 | $72.32 | 428811 |
| 2025-06-24 | 55.52 | $72.64 | 410714 |
| 2025-06-23 | 58.57 | $73.08 | 445007 |
| 2025-06-20 | 56.34 | $72.65 | 508100 |
| 2025-06-18 | 60.13 | $73.18 | 427527 |
| 2025-06-17 | 59.94 | $73.14 | 501199 |
| 2025-06-16 | 66.02 | $73.94 | 484400 |
| 2025-06-13 | 64.87 | $73.67 | 285100 |
| 2025-06-12 | 70.63 | $74.36 | 313515 |
| 2025-06-11 | 68.31 | $73.76 | 620600 |
| 2025-06-10 | 67.99 | $73.68 | 319144 |
| 2025-06-09 | 68.07 | $73.69 | 474000 |
| 2025-06-06 | 68.03 | $73.68 | 216732 |
| 2025-06-05 | 67.50 | $73.53 | 599800 |
| 2025-06-04 | 67.72 | $73.56 | 343700 |
| 2025-06-03 | 66.79 | $73.28 | 529800 |
| 2025-06-02 | 70.51 | $73.82 | 346000 |
| 2025-05-30 | 67.48 | $72.87 | 305100 |
| 2025-05-29 | 66.94 | $72.71 | 285500 |
| 2025-05-28 | 66.13 | $72.47 | 754200 |
| 2025-05-27 | 70.56 | $73.12 | 337500 |
| 2025-05-23 | 67.40 | $72.13 | 467200 |
| 2025-05-22 | 66.50 | $71.87 | 295443 |
| 2025-05-21 | 66.84 | $71.92 | 655924 |
| 2025-05-20 | 69.03 | $72.25 | 333003 |
| 2025-05-19 | 67.69 | $71.81 | 1.1M |
| 2025-05-16 | 65.77 | $71.21 | 306526 |
| 2025-05-15 | 65.08 | $71.00 | 253732 |
| 2025-05-14 | 62.69 | $70.30 | 350500 |
| 2025-05-13 | 64.06 | $70.53 | 878945 |
| 2025-05-12 | 63.33 | $70.31 | 269742 |
| 2025-05-09 | 62.82 | $70.15 | 267700 |
| 2025-05-08 | 61.26 | $69.67 | 420806 |
| 2025-05-07 | 62.13 | $69.84 | 403235 |
| 2025-05-06 | 63.25 | $70.06 | 586814 |
| 2025-05-05 | 62.70 | $69.87 | 376826 |
| 2025-05-02 | 62.47 | $69.79 | 420900 |
| 2025-05-01 | 59.06 | $68.62 | 396201 |
| 2025-04-30 | 60.54 | $68.95 | 360600 |
| 2025-04-29 | 60.84 | $69.02 | 285049 |
| 2025-04-28 | 60.35 | $68.84 | 778800 |
| 2025-04-25 | 58.89 | $68.30 | 357500 |
| 2025-04-24 | 58.40 | $68.12 | 285000 |
| 2025-04-23 | 55.68 | $67.14 | 604200 |
| 2025-04-22 | 55.89 | $67.20 | 323989 |
| 2025-04-21 | 52.60 | $66.05 | 394500 |
| 2025-04-17 | 53.33 | $66.27 | 580100 |
| 2025-04-16 | 51.24 | $65.55 | 605318 |
| 2025-04-15 | 51.45 | $65.62 | 305777 |
| 2025-04-14 | 49.99 | $65.10 | 317900 |
| 2025-04-11 | 47.48 | $64.23 | 330407 |
| 2025-04-10 | 42.25 | $62.58 | 643900 |
| 2025-04-09 | 44.58 | $63.49 | 631000 |
| 2025-04-08 | 27.12 | $59.32 | 1.3M |
| 2025-04-07 | 27.16 | $59.34 | 1.6M |
| 2025-04-04 | 30.19 | $60.81 | 903208 |
| 2025-04-03 | 44.22 | $65.21 | 1.3M |
| 2025-04-02 | 51.20 | $66.57 | 295900 |
| 2025-04-01 | 50.15 | $66.38 | 617248 |
| 2025-03-31 | 49.56 | $66.27 | 943200 |
| 2025-03-28 | 52.99 | $66.90 | 640700 |
| 2025-03-27 | 56.10 | $67.43 | 274116 |
| 2025-03-26 | 55.59 | $67.32 | 903300 |
| 2025-03-25 | 60.74 | $68.16 | 321400 |
| 2025-03-24 | 58.93 | $67.74 | 263146 |
| 2025-03-21 | 58.24 | $67.58 | 285000 |
| 2025-03-20 | 61.07 | $68.04 | 259700 |
| 2025-03-19 | 64.36 | $68.55 | 338500 |
| 2025-03-18 | 63.66 | $68.36 | 415200 |
| 2025-03-17 | 63.27 | $68.25 | 533900 |
| 2025-03-14 | 60.35 | $67.46 | 325331 |
| 2025-03-13 | 55.05 | $66.23 | 653400 |
| 2025-03-12 | 57.79 | $66.69 | 284600 |
| 2025-03-11 | 55.60 | $66.21 | 775500 |
| 2025-03-10 | 56.95 | $66.44 | 285900 |
| 2025-03-07 | 66.76 | $67.91 | 247800 |
| 2025-03-06 | 63.73 | $67.16 | 440000 |
| 2025-03-05 | 66.74 | $67.55 | 352700 |
| 2025-03-04 | 59.02 | $65.91 | 276700 |
| 2025-03-03 | 60.90 | $66.14 | 445800 |
| 2025-02-28 | 57.90 | $65.60 | 252700 |
| 2025-02-27 | 57.56 | $65.54 | 803207 |
| 2025-02-26 | 63.01 | $66.21 | 415815 |
| 2025-02-25 | 62.71 | $66.15 | 191900 |
| 2025-02-24 | 60.04 | $65.63 | 285944 |
| 2025-02-21 | 59.93 | $65.61 | 287320 |
| 2025-02-20 | 63.67 | $66.08 | 313233 |
| 2025-02-19 | 62.24 | $65.78 | 313500 |
| 2025-02-18 | 67.08 | $66.36 | 351000 |
| 2025-02-14 | 65.03 | $65.90 | 373500 |
| 2025-02-13 | 64.58 | $65.80 | 279500 |
| 2025-02-12 | 61.38 | $65.13 | 358744 |
| 2025-02-11 | 60.72 | $65.00 | 211023 |
| 2025-02-10 | 59.26 | $64.71 | 258300 |
| 2025-02-07 | 57.39 | $64.35 | 294100 |
| 2025-02-06 | 60.86 | $64.82 | 335134 |
| 2025-02-05 | 59.22 | $64.49 | 453700 |
| 2025-02-04 | 56.48 | $63.97 | 335200 |
| 2025-02-03 | 51.43 | $63.12 | 390846 |
| 2025-01-31 | 56.89 | $63.86 | 382600 |
| 2025-01-30 | 61.78 | $64.44 | 404400 |
| 2025-01-29 | 57.74 | $63.76 | 297500 |
| 2025-01-28 | 57.61 | $63.74 | 355500 |
| 2025-01-27 | 58.43 | $63.84 | 374300 |
| 2025-01-24 | 58.32 | $63.82 | 397600 |
| 2025-01-23 | 57.10 | $63.60 | 360633 |
| 2025-01-22 | 54.08 | $63.08 | 254300 |
| 2025-01-21 | 56.10 | $63.36 | 345937 |
| 2025-01-17 | 48.16 | $62.15 | 1.0M |
| 2025-01-16 | 45.93 | $61.86 | 361444 |
| 2025-01-15 | 44.52 | $61.68 | 483749 |
| 2025-01-14 | 38.53 | $60.97 | 421200 |
| 2025-01-13 | 35.36 | $60.63 | 366700 |
| 2025-01-10 | 36.35 | $60.82 | 361120 |
| 2025-01-08 | 41.57 | $61.71 | 361000 |
| 2025-01-07 | 43.09 | $61.94 | 436023 |
| 2025-01-06 | 44.08 | $62.09 | 446100 |
| 2025-01-03 | 39.28 | $61.55 | 401000 |
| 2025-01-02 | 36.59 | $61.27 | 320900 |
| 2024-12-31 | 37.15 | $61.37 | 819310 |
| 2024-12-30 | 36.60 | $61.31 | 610806 |
| 2024-12-27 | 38.24 | $61.62 | 300544 |
| 2024-12-26 | 38.45 | $61.66 | 458532 |
| 2024-12-24 | 36.79 | $61.46 | 288411 |
| 2024-12-23 | 34.61 | $61.20 | 567600 |
| 2024-12-20 | 32.04 | $60.90 | 662126 |
| 2024-12-19 | 32.08 | $60.91 | 577812 |
| 2024-12-18 | 32.12 | $60.92 | 905700 |
| 2024-12-17 | 38.91 | $62.47 | 340517 |
| 2024-12-16 | 45.59 | $63.60 | 320045 |
| 2024-12-13 | 47.72 | $63.91 | 210100 |
| 2024-12-12 | 48.49 | $64.02 | 242500 |
| 2024-12-11 | 53.53 | $64.70 | 548207 |
| 2024-12-10 | 50.74 | $64.31 | 181300 |
| 2024-12-09 | 55.00 | $64.84 | 185120 |
| 2024-12-06 | 54.80 | $64.81 | 235700 |
| 2024-12-05 | 56.42 | $65.01 | 237500 |
| 2024-12-04 | 53.54 | $64.57 | 232100 |
| 2024-12-03 | 53.48 | $64.56 | 274500 |
| 2024-12-02 | 50.81 | $64.16 | 160700 |
| 2024-11-29 | 50.75 | $64.15 | 74347 |
| 2024-11-27 | 45.22 | $63.37 | 208219 |
| 2024-11-26 | 42.30 | $63.00 | 250900 |
| 2024-11-25 | 44.62 | $63.38 | 308300 |
| 2024-11-22 | 43.30 | $63.21 | 218837 |
| 2024-11-21 | 41.66 | $63.00 | 392600 |
| 2024-11-20 | 40.97 | $62.91 | 395336 |
| 2024-11-19 | 41.97 | $63.10 | 332800 |
| 2024-11-18 | 41.68 | $63.06 | 210500 |
| 2024-11-15 | 38.99 | $62.68 | 321400 |
| 2024-11-14 | 39.30 | $62.75 | 929100 |
| 2024-11-13 | 39.03 | $62.71 | 219725 |
| 2024-11-12 | 40.49 | $63.05 | 280729 |
| 2024-11-11 | 45.73 | $64.15 | 173548 |
| 2024-11-08 | 45.73 | $64.15 | 245115 |
| 2024-11-07 | 50.57 | $65.05 | 228231 |
| 2024-11-06 | 43.79 | $63.97 | 211900 |
| 2024-11-05 | 48.08 | $64.71 | 180300 |
| 2024-11-04 | 42.76 | $63.97 | 205300 |
| 2024-11-01 | 41.99 | $63.87 | 199825 |
| 2024-10-31 | 41.17 | $63.76 | 192700 |
| 2024-10-30 | 43.40 | $64.18 | 154436 |
| 2024-10-29 | 44.77 | $64.43 | 216700 |
| 2024-10-28 | 46.15 | $64.68 | 130303 |
| 2024-10-25 | 43.29 | $64.25 | 178128 |
| 2024-10-24 | 44.70 | $64.52 | 242400 |
| 2024-10-23 | 42.52 | $64.19 | 143300 |
| 2024-10-22 | 46.37 | $64.92 | 262000 |
| 2024-10-21 | 47.95 | $65.20 | 196530 |
| 2024-10-18 | 52.31 | $65.92 | 158240 |
| 2024-10-17 | 49.78 | $65.50 | 758800 |
| 2024-10-16 | 50.45 | $65.61 | 314300 |
| 2024-10-15 | 48.97 | $65.36 | 626930 |
| 2024-10-14 | 53.84 | $66.16 | 658226 |
| 2024-10-11 | 53.35 | $66.07 | 378514 |
| 2024-10-10 | 51.36 | $65.71 | 205325 |
| 2024-10-09 | 51.59 | $65.75 | 183827 |
| 2024-10-08 | 51.87 | $65.80 | 133921 |
| 2024-10-07 | 52.57 | $65.93 | 187200 |
| 2024-10-04 | 54.67 | $66.32 | 135000 |
| 2024-10-03 | 52.25 | $65.80 | 172106 |
| 2024-10-02 | 55.61 | $66.42 | 282706 |
| 2024-10-01 | 56.84 | $66.64 | 181220 |
| 2024-09-30 | 59.05 | $67.03 | 314624 |
| 2024-09-27 | 60.24 | $67.24 | 297600 |
| 2024-09-26 | 62.65 | $67.66 | 181300 |
| 2024-09-25 | 57.24 | $66.26 | 261112 |
| 2024-09-24 | 59.76 | $66.69 | 182100 |
| 2024-09-23 | 58.13 | $66.29 | 141800 |
| 2024-09-20 | 56.76 | $65.96 | 297515 |
| 2024-09-19 | 60.90 | $66.68 | 259800 |
| 2024-09-18 | 55.30 | $65.38 | 185447 |
| 2024-09-17 | 55.77 | $65.46 | 149924 |
| 2024-09-16 | 57.50 | $65.76 | 168022 |
| 2024-09-13 | 55.30 | $65.26 | 189625 |
| 2024-09-12 | 54.08 | $64.99 | 188500 |
| 2024-09-11 | 50.78 | $64.29 | 207221 |
| 2024-09-10 | 49.20 | $63.97 | 153800 |
| 2024-09-09 | 50.60 | $64.26 | 140300 |
| 2024-09-06 | 47.77 | $63.68 | 307440 |
| 2024-09-05 | 53.55 | $64.83 | 132070 |
| 2024-09-04 | 53.18 | $64.75 | 179814 |
| 2024-09-03 | 54.32 | $64.97 | 239312 |
| 2024-08-30 | 61.08 | $66.16 | 257800 |
| 2024-08-29 | 60.13 | $65.92 | 141500 |
| 2024-08-28 | 59.26 | $65.70 | 159728 |
| 2024-08-27 | 61.87 | $66.15 | 179000 |
| 2024-08-26 | 60.78 | $65.85 | 161516 |
| 2024-08-23 | 62.25 | $66.11 | 137900 |
| 2024-08-22 | 57.43 | $64.83 | 152328 |
| 2024-08-21 | 59.81 | $65.25 | 138400 |
| 2024-08-20 | 57.54 | $64.68 | 168800 |
| 2024-08-19 | 58.53 | $64.86 | 155800 |
| 2024-08-16 | 55.67 | $64.15 | 151005 |
| 2024-08-15 | 54.10 | $63.78 | 124611 |
| 2024-08-14 | 50.89 | $63.06 | 161400 |
| 2024-08-13 | 49.74 | $62.81 | 211406 |
| 2024-08-12 | 44.67 | $61.79 | 229200 |
| 2024-08-09 | 44.30 | $61.72 | 169248 |
| 2024-08-08 | 43.13 | $61.49 | 205513 |
| 2024-08-07 | 37.23 | $60.41 | 296800 |
| 2024-08-06 | 36.42 | $60.27 | 1.1M |
| 2024-08-05 | 35.40 | $60.09 | 430349 |
| 2024-08-02 | 40.28 | $61.52 | 228300 |
| 2024-08-01 | 45.12 | $62.69 | 409900 |
| 2024-07-31 | 54.60 | $64.47 | 260900 |
| 2024-07-30 | 49.06 | $63.50 | 301800 |
| 2024-07-29 | 48.13 | $63.35 | 141817 |
| 2024-07-26 | 49.68 | $63.62 | 158725 |
| 2024-07-25 | 44.59 | $62.81 | 256839 |
| 2024-07-24 | 46.29 | $63.12 | 181700 |
| 2024-07-23 | 50.94 | $63.90 | 269100 |
| 2024-07-22 | 53.49 | $64.29 | 328654 |
| 2024-07-19 | 49.68 | $63.67 | 153536 |
| 2024-07-18 | 52.44 | $64.09 | 178037 |
| 2024-07-17 | 56.34 | $64.64 | 163300 |
| 2024-07-16 | 57.90 | $64.85 | 191400 |
| 2024-07-15 | 55.85 | $64.48 | 260217 |
| 2024-07-12 | 59.10 | $64.92 | 195200 |
| 2024-07-11 | 55.71 | $64.31 | 261400 |
| 2024-07-10 | 53.74 | $63.98 | 233218 |
| 2024-07-09 | 47.64 | $63.07 | 227000 |
| 2024-07-08 | 50.12 | $63.43 | 191128 |
| 2024-07-05 | 51.91 | $63.68 | 307335 |
| 2024-07-03 | 49.80 | $63.37 | 805500 |
| 2024-07-02 | 43.85 | $62.58 | 280000 |
| 2024-07-01 | 42.70 | $62.44 | 260744 |
| 2024-06-28 | 41.24 | $62.26 | 229301 |
| 2024-06-27 | 40.84 | $62.21 | 148400 |
| 2024-06-26 | 39.60 | $62.05 | 3.2M |
| 2024-06-25 | 41.90 | $62.49 | 273010 |
| 2024-06-24 | 41.90 | $62.49 | 232500 |
| 2024-06-21 | 44.96 | $63.06 | 124600 |
| 2024-06-20 | 47.56 | $63.51 | 258242 |
| 2024-06-18 | 47.05 | $63.43 | 283700 |
| 2024-06-17 | 45.31 | $63.16 | 230800 |
| 2024-06-14 | 44.03 | $62.96 | 412400 |
| 2024-06-13 | 47.37 | $63.59 | 231741 |
| 2024-06-12 | 53.41 | $64.58 | 309600 |
| 2024-06-11 | 48.97 | $63.87 | 323800 |
| 2024-06-10 | 54.30 | $64.64 | 303600 |
| 2024-06-07 | 53.43 | $64.50 | 253420 |
| 2024-06-06 | 59.54 | $65.29 | 210621 |
| 2024-06-05 | 58.57 | $65.12 | 206046 |
| 2024-06-04 | 57.14 | $64.87 | 154732 |
| 2024-06-03 | 59.57 | $65.18 | 139800 |
| 2024-05-31 | 59.46 | $65.16 | 203900 |
| 2024-05-30 | 55.91 | $64.51 | 245200 |
| 2024-05-29 | 52.10 | $63.89 | 173700 |
| 2024-05-28 | 60.32 | $64.92 | 138400 |
| 2024-05-24 | 59.13 | $64.72 | 126000 |
| 2024-05-23 | 55.79 | $64.19 | 171744 |
| 2024-05-22 | 58.81 | $64.54 | 184800 |
| 2024-05-21 | 65.53 | $65.24 | 175729 |
| 2024-05-20 | 66.05 | $65.29 | 117700 |
| 2024-05-17 | 65.59 | $65.20 | 172833 |
| 2024-05-16 | 63.83 | $64.86 | 312200 |
| 2024-05-15 | 67.29 | $65.22 | 206843 |
| 2024-05-14 | 64.33 | $64.64 | 163900 |
| 2024-05-13 | 62.02 | $64.23 | 118319 |
| 2024-05-10 | 61.90 | $64.21 | 99943 |
| 2024-05-09 | 61.52 | $64.14 | 371515 |
| 2024-05-08 | 58.74 | $63.65 | 150100 |
| 2024-05-07 | 59.24 | $63.71 | 173000 |
| 2024-05-06 | 58.58 | $63.59 | 108926 |
| 2024-05-03 | 55.90 | $63.12 | 144400 |
| 2024-05-02 | 52.55 | $62.58 | 450400 |
| 2024-05-01 | 46.55 | $61.74 | 790900 |
| 2024-04-30 | 47.57 | $61.89 | 332936 |
| 2024-04-29 | 55.06 | $62.87 | 124603 |
| 2024-04-26 | 52.22 | $62.48 | 182500 |
| 2024-04-25 | 49.33 | $62.11 | 173600 |
| 2024-04-24 | 50.74 | $62.29 | 184328 |
| 2024-04-23 | 52.09 | $62.46 | 140908 |
| 2024-04-22 | 47.84 | $61.91 | 204307 |
| 2024-04-19 | 42.18 | $61.27 | 151100 |
| 2024-04-18 | 41.71 | $61.22 | 192800 |
| 2024-04-17 | 42.17 | $61.29 | 229700 |
| 2024-04-16 | 41.12 | $61.17 | 196700 |
| 2024-04-15 | 46.30 | $61.95 | 262327 |
| 2024-04-12 | 47.84 | $62.16 | 281444 |
| 2024-04-11 | 55.43 | $63.07 | 291733 |
| 2024-04-10 | 54.98 | $63.01 | 203900 |
| 2024-04-09 | 62.99 | $63.81 | 170722 |
| 2024-04-08 | 62.73 | $63.77 | 172300 |
| 2024-04-05 | 60.37 | $63.41 | 171408 |
| 2024-04-04 | 58.79 | $63.18 | 168626 |
| 2024-04-03 | 63.28 | $63.61 | 396500 |
| 2024-04-02 | 59.97 | $63.12 | 325600 |
| 2024-04-01 | 63.76 | $63.46 | 177400 |
| 2024-03-28 | 67.08 | $63.74 | 178443 |
| 2024-03-27 | 68.17 | $63.83 | 204317 |
| 2024-03-26 | 65.26 | $63.34 | 291800 |
| 2024-03-25 | 64.38 | $63.20 | 267633 |
| 2024-03-22 | 65.28 | $63.28 | 168700 |
| 2024-03-21 | 67.41 | $63.47 | 273639 |
| 2024-03-20 | 67.41 | $63.47 | 243042 |
| 2024-03-19 | 63.89 | $62.84 | 161200 |
| 2024-03-18 | 63.11 | $62.71 | 127200 |
| 2024-03-15 | 63.05 | $62.70 | 499800 |
| 2024-03-14 | 62.55 | $62.61 | 927803 |
| 2024-03-13 | 66.59 | $63.03 | 482700 |
| 2024-03-12 | 66.09 | $62.93 | 453300 |
| 2024-03-11 | 63.85 | $62.49 | 432200 |
| 2024-03-08 | 67.11 | $62.83 | 168125 |
| 2024-03-07 | 68.78 | $63.00 | 190000 |
| 2024-03-06 | 65.36 | $62.29 | 177000 |
| 2024-03-05 | 61.28 | $61.57 | 263406 |
| 2024-03-04 | 61.96 | $61.64 | 292200 |
| 2024-03-01 | 64.26 | $61.88 | 138500 |
| 2024-02-29 | 60.35 | $61.21 | 190627 |
| 2024-02-28 | 59.02 | $61.00 | 219118 |
| 2024-02-27 | 61.65 | $61.28 | 260100 |
| 2024-02-26 | 60.45 | $61.08 | 222222 |
| 2024-02-23 | 61.82 | $61.23 | 196147 |
| 2024-02-22 | 61.71 | $61.21 | 357728 |
| 2024-02-21 | 58.03 | $60.57 | 270600 |
| 2024-02-20 | 57.49 | $60.48 | 213341 |
| 2024-02-16 | 57.01 | $60.40 | 138127 |
| 2024-02-15 | 56.09 | $60.24 | 262039 |
| 2024-02-14 | 51.56 | $59.51 | 268230 |
| 2024-02-13 | 46.78 | $58.84 | 164600 |
| 2024-02-12 | 53.87 | $59.78 | 449820 |
| 2024-02-09 | 52.71 | $59.62 | 166400 |
| 2024-02-08 | 51.26 | $59.42 | 307900 |
| 2024-02-07 | 52.33 | $59.56 | 254000 |
| 2024-02-06 | 53.23 | $59.68 | 437422 |
| 2024-02-05 | 50.02 | $59.21 | 235805 |
| 2024-02-02 | 53.99 | $59.74 | 206236 |
| 2024-02-01 | 58.40 | $60.27 | 347400 |
| 2024-01-31 | 55.19 | $59.78 | 238600 |
| 2024-01-30 | 57.97 | $60.10 | 222608 |
| 2024-01-29 | 58.32 | $60.14 | 321800 |
| 2024-01-26 | 56.58 | $59.86 | 201532 |
| 2024-01-25 | 55.38 | $59.67 | 174930 |
| 2024-01-24 | 53.79 | $59.42 | 210701 |
| 2024-01-23 | 51.55 | $59.08 | 205200 |
| 2024-01-22 | 52.18 | $59.17 | 200500 |
| 2024-01-19 | 50.57 | $58.92 | 154642 |
| 2024-01-18 | 49.80 | $58.80 | 125900 |
| 2024-01-17 | 46.51 | $58.30 | 124625 |
| 2024-01-16 | 50.68 | $58.96 | 203955 |
| 2024-01-12 | 58.29 | $59.97 | 107300 |
| 2024-01-11 | 57.33 | $59.81 | 223500 |
| 2024-01-10 | 57.64 | $59.85 | 192500 |
| 2024-01-09 | 56.33 | $59.62 | 169200 |
| 2024-01-08 | 61.11 | $60.23 | 180700 |
| 2024-01-05 | 57.82 | $59.64 | 281238 |
| 2024-01-04 | 57.59 | $59.60 | 157129 |
| 2024-01-03 | 56.22 | $59.36 | 257500 |
| 2024-01-02 | 59.73 | $59.82 | 213300 |
| 2023-12-29 | 64.83 | $60.43 | 141412 |
| 2023-12-28 | 64.64 | $60.39 | 163548 |
| 2023-12-27 | 66.59 | $60.62 | 184117 |
| 2023-12-26 | 65.25 | $60.31 | 133200 |
| 2023-12-22 | 64.01 | $60.03 | 232000 |
| 2023-12-21 | 63.39 | $59.89 | 190400 |
| 2023-12-20 | 58.66 | $58.91 | 287013 |
| 2023-12-19 | 63.43 | $59.51 | 167024 |
| 2023-12-18 | 60.26 | $58.89 | 180700 |
| 2023-12-15 | 65.66 | $59.51 | 180100 |
| 2023-12-14 | 72.11 | $60.16 | 387800 |
| 2023-12-13 | 68.74 | $59.41 | 2.0M |
| 2023-12-12 | 63.83 | $58.52 | 149227 |
| 2023-12-11 | 64.15 | $58.55 | 213400 |
| 2023-12-08 | 63.63 | $58.46 | 192232 |
| 2023-12-07 | 63.00 | $58.35 | 161744 |
| 2023-12-06 | 61.57 | $58.10 | 198607 |
| 2023-12-05 | 60.70 | $57.95 | 305100 |
| 2023-12-04 | 62.58 | $58.16 | 236100 |
| 2023-12-01 | 66.99 | $58.63 | 207400 |
| 2023-11-30 | 63.68 | $57.99 | 172300 |
| 2023-11-29 | 64.06 | $58.03 | 158900 |
| 2023-11-28 | 63.17 | $57.86 | 244033 |
| 2023-11-27 | 62.70 | $57.77 | 165100 |
| 2023-11-24 | 64.07 | $57.93 | 51119 |
| 2023-11-22 | 61.74 | $57.46 | 119300 |
| 2023-11-21 | 61.23 | $57.36 | 241400 |
| 2023-11-20 | 62.98 | $57.58 | 151230 |
| 2023-11-17 | 62.24 | $57.42 | 252317 |
| 2023-11-16 | 58.19 | $56.61 | 186500 |
| 2023-11-15 | 60.00 | $56.85 | 287000 |
| 2023-11-14 | 60.82 | $56.96 | 209127 |
| 2023-11-13 | 52.29 | $55.45 | 174700 |
| 2023-11-10 | 51.29 | $55.30 | 171900 |
| 2023-11-09 | 49.20 | $54.99 | 196218 |
| 2023-11-08 | 48.93 | $54.95 | 168500 |
| 2023-11-07 | 50.13 | $55.14 | 179410 |
| 2023-11-06 | 53.12 | $55.60 | 218400 |
| 2023-11-03 | 55.44 | $55.94 | 250100 |
| 2023-11-02 | 51.28 | $55.24 | 224005 |
| 2023-11-01 | 43.46 | $54.15 | 251340 |
| 2023-10-31 | 40.02 | $53.74 | 302944 |
| 2023-10-30 | 38.55 | $53.57 | 333200 |
| 2023-10-27 | 33.13 | $52.98 | 223300 |
| 2023-10-26 | 33.56 | $53.07 | 346800 |
| 2023-10-25 | 34.94 | $53.36 | 239004 |
| 2023-10-24 | 36.73 | $53.72 | 247600 |
| 2023-10-23 | 35.25 | $53.55 | 303712 |
| 2023-10-20 | 36.05 | $53.72 | 259100 |
| 2023-10-19 | 38.19 | $54.16 | 220045 |
| 2023-10-18 | 40.52 | $54.61 | 155700 |
| 2023-10-17 | 45.46 | $55.45 | 172800 |
| 2023-10-16 | 45.46 | $55.45 | 213214 |
| 2023-10-13 | 41.97 | $54.99 | 206200 |
| 2023-10-12 | 44.56 | $55.43 | 209600 |
| 2023-10-11 | 47.95 | $55.96 | 186547 |
| 2023-10-10 | 46.93 | $55.82 | 253338 |
| 2023-10-09 | 40.67 | $55.02 | 415300 |
| 2023-10-06 | 40.72 | $55.03 | 241205 |
| 2023-10-05 | 35.38 | $54.41 | 273100 |
| 2023-10-04 | 30.07 | $53.86 | 390343 |
| 2023-10-03 | 30.50 | $53.96 | 625100 |
| 2023-10-02 | 34.15 | $54.74 | 180239 |
| 2023-09-29 | 39.36 | $55.65 | 251344 |
| 2023-09-28 | 40.59 | $55.84 | 172100 |
| 2023-09-27 | 38.57 | $55.63 | 240400 |
| 2023-09-26 | 37.71 | $55.54 | 403039 |
| 2023-09-25 | 42.07 | $56.24 | 135000 |
| 2023-09-22 | 43.15 | $56.40 | 120332 |
| 2023-09-21 | 43.06 | $56.39 | 257323 |
| 2023-09-20 | 49.04 | $57.23 | 111800 |
| 2023-09-19 | 50.63 | $57.43 | 115449 |
| 2023-09-18 | 50.17 | $57.37 | 101000 |
| 2023-09-15 | 51.93 | $57.60 | 280936 |
| 2023-09-14 | 53.17 | $57.76 | 133800 |
| 2023-09-13 | 47.54 | $57.00 | 212000 |
| 2023-09-12 | 48.26 | $57.10 | 448600 |
| 2023-09-11 | 49.26 | $57.24 | 123012 |
| 2023-09-08 | 44.67 | $56.65 | 169425 |
| 2023-09-07 | 44.80 | $56.67 | 127000 |
| 2023-09-06 | 46.28 | $56.90 | 85900 |
| 2023-09-05 | 47.98 | $57.16 | 117719 |
| 2023-09-01 | 50.91 | $57.59 | 82500 |
| 2023-08-31 | 50.03 | $57.46 | 121400 |
| 2023-08-30 | 51.04 | $57.61 | 130708 |
| 2023-08-29 | 51.30 | $57.65 | 151432 |
| 2023-08-28 | 46.08 | $56.85 | 150000 |
| 2023-08-25 | 41.62 | $56.25 | 99900 |
| 2023-08-24 | 38.82 | $55.90 | 180600 |
| 2023-08-23 | 43.91 | $56.79 | 105532 |
| 2023-08-22 | 38.29 | $56.14 | 144518 |
| 2023-08-21 | 39.33 | $56.32 | 145102 |
| 2023-08-18 | 37.73 | $56.14 | 177303 |
| 2023-08-17 | 38.15 | $56.22 | 141100 |
| 2023-08-16 | 39.26 | $56.43 | 151817 |
| 2023-08-15 | 41.65 | $56.87 | 167647 |
| 2023-08-14 | 46.42 | $57.65 | 110500 |
| 2023-08-11 | 47.96 | $57.88 | 142747 |
| 2023-08-10 | 50.16 | $58.20 | 121400 |
| 2023-08-09 | 49.05 | $58.04 | 215500 |
| 2023-08-08 | 48.78 | $58.00 | 198800 |
| 2023-08-07 | 51.04 | $58.35 | 153900 |
| 2023-08-04 | 47.90 | $57.87 | 193900 |
| 2023-08-03 | 46.54 | $57.67 | 258700 |
| 2023-08-02 | 47.42 | $57.82 | 189400 |
| 2023-08-01 | 54.23 | $58.87 | 345914 |
| 2023-07-31 | 60.00 | $59.61 | 164338 |
| 2023-07-28 | 59.39 | $59.50 | 112842 |
| 2023-07-27 | 57.02 | $59.08 | 173844 |
| 2023-07-26 | 58.89 | $59.32 | 118700 |
| 2023-07-25 | 57.16 | $59.01 | 236511 |
| 2023-07-24 | 56.83 | $58.95 | 171600 |
| 2023-07-21 | 57.25 | $59.01 | 70606 |
| 2023-07-20 | 57.52 | $59.05 | 111900 |
| 2023-07-19 | 59.53 | $59.35 | 129700 |
| 2023-07-18 | 59.03 | $59.24 | 132600 |
| 2023-07-17 | 56.97 | $58.79 | 178000 |
| 2023-07-14 | 56.84 | $58.76 | 208600 |
| 2023-07-13 | 59.80 | $59.25 | 183300 |
| 2023-07-12 | 56.02 | $58.40 | 101600 |
| 2023-07-11 | 50.15 | $57.28 | 129422 |
| 2023-07-10 | 47.10 | $56.77 | 133500 |
| 2023-07-07 | 45.93 | $56.58 | 216500 |
| 2023-07-06 | 41.45 | $55.89 | 163910 |
| 2023-07-05 | 47.15 | $56.95 | 187526 |
| 2023-07-03 | 50.84 | $57.54 | 196300 |
| 2023-06-30 | 49.96 | $57.40 | 165905 |
| 2023-06-29 | 45.57 | $56.74 | 182700 |
| 2023-06-28 | 45.75 | $56.77 | 204036 |
| 2023-06-27 | 45.35 | $56.71 | 161142 |
| 2023-06-26 | 42.65 | $56.30 | 232200 |
| 2023-06-23 | 42.18 | $56.23 | 180100 |
| 2023-06-22 | 46.30 | $57.04 | 290612 |
| 2023-06-21 | 48.24 | $57.39 | 138309 |
| 2023-06-20 | 47.76 | $57.31 | 211700 |
| 2023-06-16 | 58.98 | $59.06 | 150500 |
| 2023-06-15 | 60.29 | $59.23 | 230108 |
| 2023-06-14 | 57.56 | $58.71 | 103922 |
| 2023-06-13 | 56.63 | $58.54 | 184046 |
| 2023-06-12 | 53.69 | $58.02 | 101733 |
| 2023-06-09 | 52.15 | $57.76 | 269420 |
| 2023-06-08 | 52.66 | $57.84 | 234518 |
| 2023-06-07 | 49.23 | $57.26 | 328700 |
| 2023-06-06 | 51.36 | $57.61 | 241700 |
| 2023-06-05 | 48.58 | $57.15 | 190334 |
| 2023-06-02 | 50.80 | $57.52 | 173800 |
| 2023-06-01 | 44.99 | $56.62 | 244125 |
| 2023-05-31 | 37.67 | $55.68 | 260800 |
| 2023-05-30 | 41.89 | $56.43 | 229204 |
| 2023-05-26 | 44.48 | $56.84 | 160800 |
| 2023-05-25 | 41.02 | $56.43 | 196900 |
| 2023-05-24 | 41.74 | $56.55 | 189146 |
| 2023-05-23 | 47.67 | $57.44 | 294200 |
| 2023-05-22 | 53.69 | $58.18 | 447724 |
| 2023-05-19 | 53.31 | $58.13 | 495806 |
| 2023-05-18 | 51.50 | $57.89 | 595700 |
| 2023-05-17 | 52.55 | $58.02 | 654229 |
| 2023-05-16 | 50.80 | $57.78 | 123643 |
| 2023-05-15 | 55.59 | $58.37 | 120700 |
| 2023-05-12 | 52.10 | $57.89 | 173900 |
| 2023-05-11 | 53.09 | $58.01 | 189100 |
| 2023-05-10 | 56.32 | $58.39 | 124100 |
| 2023-05-09 | 57.37 | $58.51 | 110711 |
| 2023-05-08 | 58.75 | $58.67 | 90900 |
| 2023-05-05 | 58.33 | $58.60 | 243913 |
| 2023-05-04 | 52.15 | $57.66 | 189328 |
| 2023-05-03 | 53.27 | $57.80 | 144339 |
| 2023-05-02 | 53.13 | $57.78 | 478000 |
| 2023-05-01 | 57.86 | $58.37 | 188608 |
| 2023-04-28 | 58.79 | $58.48 | 172747 |
| 2023-04-27 | 58.39 | $58.41 | 165129 |
| 2023-04-26 | 54.33 | $57.74 | 113400 |
| 2023-04-25 | 54.33 | $57.74 | 208819 |
| 2023-04-24 | 61.80 | $58.66 | 221223 |
| 2023-04-21 | 61.20 | $58.55 | 264307 |
| 2023-04-20 | 60.33 | $58.39 | 119900 |
| 2023-04-19 | 61.22 | $58.50 | 167100 |
| 2023-04-18 | 63.00 | $58.72 | 145400 |
| 2023-04-17 | 61.61 | $58.43 | 118200 |
| 2023-04-14 | 62.22 | $58.51 | 135800 |
| 2023-04-13 | 63.27 | $58.65 | 347100 |
| 2023-04-12 | 60.46 | $58.03 | 96303 |
| 2023-04-11 | 58.15 | $57.56 | 197600 |
| 2023-04-10 | 56.77 | $57.29 | 139004 |
| 2023-04-06 | 56.67 | $57.27 | 108700 |
| 2023-04-05 | 55.75 | $57.08 | 118900 |
| 2023-04-04 | 58.63 | $57.54 | 195132 |
| 2023-04-03 | 58.63 | $57.54 | 181037 |
| 2023-03-31 | 56.37 | $57.03 | 318500 |
| 2023-03-30 | 55.42 | $56.82 | 184100 |
| 2023-03-29 | 52.11 | $56.12 | 141828 |
| 2023-03-28 | 48.70 | $55.46 | 177800 |
| 2023-03-27 | 48.06 | $55.34 | 122200 |
| 2023-03-24 | 45.19 | $54.81 | 126100 |
| 2023-03-23 | 46.48 | $55.09 | 157619 |
| 2023-03-22 | 46.52 | $55.10 | 157915 |
| 2023-03-21 | 47.80 | $55.39 | 162390 |
| 2023-03-20 | 43.76 | $54.59 | 176841 |
| 2023-03-17 | 38.45 | $53.65 | 267300 |
| 2023-03-16 | 41.41 | $54.40 | 330400 |
| 2023-03-15 | 37.38 | $53.74 | 151700 |
| 2023-03-14 | 45.06 | $55.46 | 159500 |
| 2023-03-13 | 41.12 | $54.87 | 161733 |
| 2023-03-10 | 43.97 | $55.43 | 150446 |
| 2023-03-09 | 47.48 | $56.06 | 214745 |
| 2023-03-08 | 50.46 | $56.55 | 119618 |
| 2023-03-07 | 48.78 | $56.28 | 140935 |
| 2023-03-06 | 55.63 | $57.31 | 105519 |
| 2023-03-03 | 57.03 | $57.50 | 200830 |
| 2023-03-02 | 52.14 | $56.69 | 167100 |
| 2023-03-01 | 51.88 | $56.65 | 151300 |
| 2023-02-28 | 49.09 | $56.22 | 101539 |
| 2023-02-27 | 51.33 | $56.56 | 158500 |
| 2023-02-24 | 46.64 | $55.87 | 257836 |
| 2023-02-23 | 52.10 | $56.66 | 145600 |
| 2023-02-22 | 49.55 | $56.30 | 256137 |
| 2023-02-21 | 52.42 | $56.69 | 119700 |
| 2023-02-17 | 57.29 | $57.29 | 124403 |
| 2023-02-16 | 57.22 | $57.28 | 152405 |
| 2023-02-15 | 58.78 | $57.47 | 168900 |
| 2023-02-14 | 60.94 | $57.73 | 142229 |
| 2023-02-13 | 60.25 | $57.60 | 104200 |
| 2023-02-10 | 57.37 | $57.08 | 176100 |
| 2023-02-09 | 58.77 | $57.26 | 125000 |
| 2023-02-08 | 58.72 | $57.25 | 177322 |
| 2023-02-07 | 60.96 | $57.55 | 118424 |
| 2023-02-06 | 58.12 | $56.99 | 344922 |
| 2023-02-03 | 62.59 | $57.57 | 311948 |
| 2023-02-02 | 68.36 | $58.24 | 112610 |
| 2023-02-01 | 69.73 | $58.39 | 185000 |
| 2023-01-31 | 67.50 | $57.85 | 152700 |
| 2023-01-30 | 66.06 | $57.52 | 127900 |
| 2023-01-27 | 70.10 | $57.97 | 109100 |
| 2023-01-26 | 70.37 | $58.00 | 178200 |
| 2023-01-25 | 69.51 | $57.77 | 260900 |
| 2023-01-24 | 69.02 | $57.64 | 361500 |
| 2023-01-23 | 68.47 | $57.49 | 147428 |
| 2023-01-20 | 67.56 | $57.24 | 138700 |
| 2023-01-19 | 65.56 | $56.71 | 141000 |
| 2023-01-18 | 65.70 | $56.73 | 175700 |
| 2023-01-17 | 67.34 | $56.96 | 330100 |
| 2023-01-13 | 66.62 | $56.75 | 148908 |
| 2023-01-12 | 65.83 | $56.52 | 87800 |
| 2023-01-11 | 62.73 | $55.66 | 114912 |
| 2023-01-10 | 61.37 | $55.31 | 98612 |
| 2023-01-09 | 61.02 | $55.22 | 95249 |
| 2023-01-06 | 59.96 | $54.94 | 221400 |
| 2023-01-05 | 54.00 | $53.54 | 168800 |
| 2023-01-04 | 56.87 | $54.04 | 201024 |
| 2023-01-03 | 53.74 | $53.37 | 200300 |
| 2022-12-30 | 52.87 | $53.19 | 210400 |
| 2022-12-29 | 55.18 | $53.61 | 243105 |
| 2022-12-28 | 50.75 | $52.70 | 234710 |
| 2022-12-27 | 54.40 | $53.35 | 174100 |
| 2022-12-23 | 53.71 | $53.21 | 670546 |
| 2022-12-22 | 52.46 | $52.95 | 281000 |
| 2022-12-21 | 54.62 | $53.35 | 251900 |
| 2022-12-20 | 52.24 | $52.84 | 445700 |
| 2022-12-19 | 50.40 | $52.46 | 217902 |
| 2022-12-16 | 51.14 | $52.61 | 166300 |
| 2022-12-15 | 53.37 | $53.06 | 204900 |
| 2022-12-14 | 64.12 | $54.88 | 327249 |
| 2022-12-13 | 63.97 | $54.84 | 232845 |
| 2022-12-12 | 60.87 | $54.05 | 150900 |
| 2022-12-09 | 60.83 | $54.04 | 191300 |
| 2022-12-08 | 60.67 | $54.00 | 205000 |
| 2022-12-07 | 59.53 | $53.70 | 158000 |
| 2022-12-06 | 59.70 | $53.73 | 357724 |
| 2022-12-05 | 61.36 | $54.04 | 209810 |
| 2022-12-02 | 66.59 | $54.96 | 201100 |
| 2022-12-01 | 66.56 | $54.95 | 237500 |
| 2022-11-30 | 65.04 | $54.43 | 152132 |
| 2022-11-29 | 62.45 | $53.60 | 178712 |
| 2022-11-28 | 61.87 | $53.42 | 101900 |
| 2022-11-25 | 66.20 | $54.22 | 49900 |
| 2022-11-23 | 65.15 | $53.86 | 158940 |
| 2022-11-22 | 63.68 | $53.36 | 127300 |
| 2022-11-21 | 60.97 | $52.50 | 411300 |
| 2022-11-18 | 62.94 | $52.88 | 125715 |
| 2022-11-17 | 62.57 | $52.76 | 133121 |
| 2022-11-16 | 63.11 | $52.87 | 183338 |
| 2022-11-15 | 63.87 | $53.03 | 209408 |
| 2022-11-14 | 63.21 | $52.78 | 364040 |
| 2022-11-11 | 65.57 | $53.30 | 220545 |
| 2022-11-10 | 63.14 | $52.33 | 194446 |
| 2022-11-09 | 54.75 | $49.65 | 222600 |
| 2022-11-08 | 58.38 | $50.42 | 261335 |
| 2022-11-07 | 56.61 | $49.92 | 297816 |
| 2022-11-04 | 55.75 | $49.68 | 361842 |
| 2022-11-03 | 48.30 | $47.84 | 337300 |
| 2022-11-02 | 50.13 | $48.26 | 597500 |
| 2022-11-01 | 53.13 | $48.92 | 997900 |
| 2022-10-31 | 51.11 | $48.44 | 223618 |
| 2022-10-28 | 53.15 | $48.89 | 228711 |
| 2022-10-27 | 51.85 | $48.57 | 1.7M |
| 2022-10-26 | 53.48 | $48.94 | 326738 |
| 2022-10-25 | 51.56 | $48.45 | 382300 |
| 2022-10-24 | 47.35 | $47.45 | 309824 |
| 2022-10-21 | 47.13 | $47.40 | 234100 |
| 2022-10-20 | 43.58 | $46.60 | 315300 |
| 2022-10-19 | 43.75 | $46.65 | 480300 |
| 2022-10-18 | 45.56 | $47.17 | 515409 |
| 2022-10-17 | 44.38 | $46.89 | 608522 |
| 2022-10-14 | 39.13 | $45.71 | 506000 |
| 2022-10-13 | 41.90 | $46.58 | 637038 |
| 2022-10-12 | 36.60 | $45.50 | 1.0M |
| 2022-10-11 | 37.23 | $45.71 | 617900 |
| 2022-10-10 | 38.92 | $46.27 | 386600 |
| 2022-10-07 | 39.68 | $46.52 | 543747 |
| 2022-10-06 | 42.00 | $47.26 | 434900 |
| 2022-10-05 | 44.50 | $48.01 | 559709 |
| 2022-10-04 | 46.35 | $48.54 | 558515 |
| 2022-10-03 | 38.18 | $46.77 | 1.7M |
| 2022-09-30 | 31.76 | $45.62 | 577200 |
| 2022-09-29 | 32.26 | $45.80 | 1.0M |
| 2022-09-28 | 34.10 | $46.45 | 917900 |
| 2022-09-27 | 27.53 | $45.36 | 531230 |
| 2022-09-26 | 28.04 | $45.57 | 862000 |
| 2022-09-23 | 30.25 | $46.44 | 730600 |
| 2022-09-22 | 35.66 | $48.20 | 555600 |
| 2022-09-21 | 36.32 | $48.39 | 278837 |
| 2022-09-20 | 38.36 | $48.96 | 631100 |
| 2022-09-19 | 41.72 | $49.82 | 294032 |
| 2022-09-16 | 40.68 | $49.64 | 375200 |
| 2022-09-15 | 42.02 | $49.98 | 438518 |
| 2022-09-14 | 43.99 | $50.47 | 441500 |
| 2022-09-13 | 42.85 | $50.25 | 219106 |
| 2022-09-12 | 50.17 | $51.90 | 605900 |
| 2022-09-09 | 46.82 | $51.26 | 175300 |
| 2022-09-08 | 38.76 | $49.94 | 219437 |
| 2022-09-07 | 37.81 | $49.80 | 515438 |
| 2022-09-06 | 35.29 | $49.43 | 227729 |
| 2022-09-02 | 36.04 | $49.63 | 195200 |
| 2022-09-01 | 36.90 | $49.86 | 345102 |
| 2022-08-31 | 40.00 | $50.65 | 247500 |
| 2022-08-30 | 41.25 | $50.95 | 221700 |
| 2022-08-29 | 43.49 | $51.47 | 191100 |
| 2022-08-26 | 43.43 | $51.46 | 172328 |
| 2022-08-25 | 49.77 | $52.81 | 145811 |
| 2022-08-24 | 46.82 | $52.27 | 195000 |
| 2022-08-23 | 46.04 | $52.13 | 146500 |
| 2022-08-22 | 44.72 | $51.89 | 142200 |
| 2022-08-19 | 49.09 | $52.81 | 321800 |
| 2022-08-18 | 53.23 | $53.58 | 188600 |
| 2022-08-17 | 53.96 | $53.71 | 144700 |
| 2022-08-16 | 56.75 | $54.20 | 206000 |
| 2022-08-15 | 56.05 | $54.04 | 94800 |
| 2022-08-12 | 59.01 | $54.56 | 121800 |
| 2022-08-11 | 57.66 | $54.23 | 169615 |
| 2022-08-10 | 57.17 | $54.11 | 233420 |
| 2022-08-09 | 51.21 | $52.77 | 141700 |
| 2022-08-08 | 52.83 | $53.08 | 151200 |
| 2022-08-05 | 51.90 | $52.88 | 207700 |
| 2022-08-04 | 53.35 | $53.17 | 244700 |
| 2022-08-03 | 52.48 | $52.97 | 262000 |
| 2022-08-02 | 51.45 | $52.73 | 192634 |
| 2022-08-01 | 54.94 | $53.47 | 149200 |
| 2022-07-29 | 54.94 | $53.47 | 107437 |
| 2022-07-28 | 52.04 | $52.74 | 282700 |
| 2022-07-27 | 50.34 | $52.33 | 184612 |
| 2022-07-26 | 45.34 | $51.22 | 312900 |
| 2022-07-25 | 48.43 | $51.96 | 179326 |
| 2022-07-22 | 45.97 | $51.44 | 264238 |
| 2022-07-21 | 46.50 | $51.57 | 357219 |
| 2022-07-20 | 44.17 | $51.07 | 273744 |
| 2022-07-19 | 45.29 | $51.37 | 279805 |
| 2022-07-18 | 38.55 | $50.01 | 233700 |
| 2022-07-15 | 36.24 | $49.59 | 244005 |
| 2022-07-14 | 32.27 | $48.90 | 277500 |
| 2022-07-13 | 34.97 | $49.80 | 259200 |
| 2022-07-12 | 35.09 | $49.84 | 202300 |
| 2022-07-11 | 35.27 | $49.90 | 221000 |
| 2022-07-08 | 37.85 | $50.75 | 159649 |
| 2022-07-07 | 36.87 | $50.56 | 206400 |
| 2022-07-06 | 31.87 | $49.63 | 367229 |
| 2022-07-05 | 32.34 | $49.81 | 292500 |
| 2022-07-01 | 35.87 | $51.07 | 394700 |
| 2022-06-30 | 35.28 | $50.96 | 358712 |
| 2022-06-29 | 36.49 | $51.38 | 505435 |
| 2022-06-28 | 37.72 | $51.80 | 322200 |
| 2022-06-27 | 38.09 | $51.93 | 1.0M |
| 2022-06-24 | 38.18 | $51.96 | 334821 |
| 2022-06-23 | 31.73 | $50.60 | 512242 |
| 2022-06-22 | 32.75 | $51.03 | 393000 |
| 2022-06-21 | 34.02 | $51.55 | 403610 |
| 2022-06-17 | 34.48 | $51.74 | 327400 |
| 2022-06-16 | 35.39 | $52.12 | 498200 |
| 2022-06-15 | 38.62 | $53.38 | 412645 |
| 2022-06-14 | 34.33 | $52.43 | 524400 |
| 2022-06-13 | 35.89 | $53.05 | 261527 |
| 2022-06-10 | 41.16 | $54.90 | 129100 |
| 2022-06-09 | 45.49 | $56.16 | 161328 |
| 2022-06-08 | 50.67 | $57.45 | 93848 |
| 2022-06-07 | 53.98 | $58.18 | 137700 |
| 2022-06-06 | 53.10 | $57.96 | 196741 |
| 2022-06-03 | 51.79 | $57.63 | 102604 |
| 2022-06-02 | 55.06 | $58.37 | 154400 |
| 2022-06-01 | 51.10 | $57.37 | 119900 |
| 2022-05-31 | 52.55 | $57.70 | 190900 |
| 2022-05-27 | 53.65 | $57.95 | 192203 |
| 2022-05-26 | 51.45 | $57.38 | 159900 |
| 2022-05-25 | 48.74 | $56.71 | 394200 |
| 2022-05-24 | 48.54 | $56.66 | 312342 |
| 2022-05-23 | 49.13 | $56.82 | 164600 |
| 2022-05-20 | 45.19 | $55.83 | 240900 |
| 2022-05-19 | 44.06 | $55.56 | 230200 |
| 2022-05-18 | 41.67 | $54.99 | 247144 |
| 2022-05-17 | 45.82 | $56.26 | 194900 |
| 2022-05-16 | 41.17 | $55.20 | 337909 |
| 2022-05-13 | 39.87 | $54.92 | 437300 |
| 2022-05-12 | 33.34 | $53.61 | 292200 |
| 2022-05-11 | 33.82 | $53.79 | 269000 |
| 2022-05-10 | 34.48 | $54.04 | 1.1M |
| 2022-05-09 | 33.50 | $53.84 | 370600 |
| 2022-05-06 | 38.18 | $55.57 | 257900 |
| 2022-05-05 | 39.54 | $56.02 | 333725 |
| 2022-05-04 | 45.84 | $57.84 | 136025 |
| 2022-05-03 | 41.20 | $56.89 | 222734 |
| 2022-05-02 | 38.01 | $56.29 | 265212 |
| 2022-04-29 | 38.34 | $56.39 | 158900 |
| 2022-04-28 | 40.79 | $57.12 | 275400 |
| 2022-04-27 | 36.74 | $56.35 | 278338 |
| 2022-04-26 | 35.32 | $56.09 | 200914 |
| 2022-04-25 | 40.38 | $57.62 | 140400 |
| 2022-04-22 | 41.80 | $58.00 | 124244 |
| 2022-04-21 | 45.94 | $59.03 | 214437 |
| 2022-04-20 | 49.52 | $59.82 | 184607 |
| 2022-04-19 | 47.35 | $59.38 | 131839 |
| 2022-04-18 | 45.90 | $59.09 | 120600 |
| 2022-04-14 | 46.79 | $59.30 | 95900 |
| 2022-04-13 | 47.49 | $59.47 | 77700 |
| 2022-04-12 | 44.49 | $58.83 | 92400 |
| 2022-04-11 | 45.34 | $59.05 | 220535 |
| 2022-04-08 | 47.73 | $59.66 | 56601 |
| 2022-04-07 | 47.56 | $59.62 | 86900 |
| 2022-04-06 | 46.85 | $59.45 | 56418 |
| 2022-04-05 | 49.47 | $60.15 | 121600 |
| 2022-04-04 | 53.21 | $61.08 | 66400 |
| 2022-04-01 | 52.40 | $60.86 | 97000 |
| 2022-03-31 | 50.48 | $60.34 | 60000 |
| 2022-03-30 | 54.34 | $61.30 | 67800 |
| 2022-03-29 | 55.30 | $61.53 | 70000 |
| 2022-03-28 | 51.15 | $60.37 | 71813 |
| 2022-03-25 | 52.67 | $60.75 | 119726 |
| 2022-03-24 | 51.81 | $60.51 | 99733 |
| 2022-03-23 | 50.54 | $60.15 | 96847 |
| 2022-03-22 | 53.38 | $60.91 | 112100 |
| 2022-03-21 | 51.64 | $60.40 | 64900 |
| 2022-03-18 | 51.97 | $60.49 | 150800 |
| 2022-03-17 | 49.88 | $59.86 | 180500 |
| 2022-03-16 | 48.63 | $59.49 | 236722 |
| 2022-03-15 | 41.40 | $57.56 | 260221 |
| 2022-03-14 | 40.03 | $57.23 | 149800 |
| 2022-03-11 | 38.71 | $56.91 | 168900 |
| 2022-03-10 | 39.59 | $57.25 | 123441 |
| 2022-03-09 | 40.76 | $57.70 | 375800 |
| 2022-03-08 | 32.35 | $55.70 | 486500 |
| 2022-03-07 | 30.48 | $55.30 | 560700 |
| 2022-03-04 | 34.26 | $56.98 | 184606 |
| 2022-03-03 | 38.27 | $58.47 | 134900 |
| 2022-03-02 | 41.62 | $59.55 | 442500 |
| 2022-03-01 | 38.04 | $58.80 | 249427 |
| 2022-02-28 | 41.95 | $60.00 | 136300 |
| 2022-02-25 | 44.83 | $60.79 | 233709 |
| 2022-02-24 | 35.76 | $59.08 | 299400 |
| 2022-02-23 | 40.08 | $60.26 | 112500 |
| 2022-02-22 | 41.54 | $60.62 | 147200 |
| 2022-02-18 | 45.08 | $61.44 | 85535 |
| 2022-02-17 | 46.64 | $61.78 | 126900 |
| 2022-02-16 | 50.73 | $62.61 | 94500 |
| 2022-02-15 | 49.62 | $62.39 | 97912 |
| 2022-02-14 | 44.66 | $61.47 | 90900 |
| 2022-02-11 | 46.60 | $61.88 | 54843 |
| 2022-02-10 | 50.58 | $62.66 | 94400 |
| 2022-02-09 | 54.79 | $63.40 | 53300 |
| 2022-02-08 | 49.32 | $62.39 | 61423 |
| 2022-02-07 | 47.46 | $62.08 | 54542 |
| 2022-02-04 | 46.56 | $61.93 | 123500 |
| 2022-02-03 | 46.61 | $61.94 | 98643 |
| 2022-02-02 | 50.57 | $62.70 | 101838 |
| 2022-02-01 | 47.57 | $62.16 | 89700 |
| 2022-01-31 | 43.90 | $61.55 | 104611 |
| 2022-01-28 | 36.51 | $60.48 | 133104 |
| 2022-01-27 | 35.30 | $60.32 | 138644 |
| 2022-01-26 | 36.58 | $60.63 | 275528 |
| 2022-01-25 | 37.37 | $60.82 | 303304 |
| 2022-01-24 | 38.41 | $61.07 | 388039 |
| 2022-01-21 | 41.62 | $61.80 | 148300 |
| 2022-01-20 | 45.92 | $62.66 | 334100 |
| 2022-01-19 | 48.12 | $63.06 | 217300 |
| 2022-01-18 | 48.95 | $63.21 | 88223 |
| 2022-01-14 | 53.73 | $64.02 | 209600 |
| 2022-01-13 | 55.31 | $64.27 | 155015 |
| 2022-01-12 | 57.10 | $64.55 | 292400 |
| 2022-01-11 | 52.97 | $63.75 | 323605 |
| 2022-01-10 | 48.94 | $63.06 | 290435 |
| 2022-01-07 | 53.07 | $63.72 | 77900 |
| 2022-01-06 | 50.86 | $63.35 | 122422 |
| 2022-01-05 | 52.45 | $63.60 | 78500 |
| 2022-01-04 | 55.74 | $64.10 | 83300 |
| 2022-01-03 | 53.87 | $63.76 | 89337 |
| 2021-12-31 | 51.76 | $63.39 | 83000 |
| 2021-12-30 | 51.53 | $63.35 | 83600 |
| 2021-12-29 | 52.53 | $63.52 | 90700 |
| 2021-12-28 | 51.96 | $63.41 | 229600 |
| 2021-12-27 | 51.76 | $63.37 | 152734 |
| 2021-12-23 | 49.23 | $62.87 | 367010 |
| 2021-12-22 | 47.12 | $62.47 | 198540 |
| 2021-12-21 | 43.20 | $61.77 | 393900 |
| 2021-12-20 | 37.96 | $60.93 | 175317 |
| 2021-12-17 | 39.06 | $61.20 | 102931 |
| 2021-12-16 | 42.82 | $62.06 | 82300 |
| 2021-12-15 | 46.74 | $62.85 | 294100 |
| 2021-12-14 | 41.52 | $62.04 | 90900 |
| 2021-12-13 | 43.21 | $62.38 | 129429 |
| 2021-12-10 | 47.24 | $63.13 | 91723 |
| 2021-12-09 | 46.22 | $62.97 | 51500 |
| 2021-12-08 | 49.50 | $63.55 | 90946 |
| 2021-12-07 | 49.09 | $63.48 | 54000 |
| 2021-12-06 | 40.00 | $62.12 | 52800 |
| 2021-12-03 | 35.84 | $61.60 | 65200 |
| 2021-12-02 | 36.73 | $61.79 | 126024 |
| 2021-12-01 | 30.75 | $61.09 | 49900 |
| 2021-11-30 | 32.37 | $61.48 | 96600 |
| 2021-11-29 | 35.16 | $62.10 | 89600 |
| 2021-11-26 | 32.58 | $61.81 | 31600 |
| 2021-11-24 | 41.60 | $63.47 | 59600 |
| 2021-11-23 | 44.12 | $63.83 | 64021 |
| 2021-11-22 | 44.76 | $63.92 | 59700 |
| 2021-11-19 | 47.00 | $64.23 | 67100 |
| 2021-11-18 | 51.51 | $64.80 | 38100 |
| 2021-11-17 | 50.96 | $64.73 | 122800 |
| 2021-11-16 | 52.91 | $64.97 | 56008 |
| 2021-11-15 | 54.65 | $65.18 | 42000 |
| 2021-11-12 | 55.73 | $65.31 | 27142 |
| 2021-11-11 | 53.17 | $64.93 | 29332 |
| 2021-11-10 | 51.84 | $64.74 | 51829 |
| 2021-11-09 | 58.45 | $65.54 | 55208 |
| 2021-11-08 | 60.28 | $65.74 | 40332 |
| 2021-11-05 | 59.00 | $65.53 | 50247 |
| 2021-11-04 | 58.76 | $65.49 | 38909 |
| 2021-11-03 | 59.17 | $65.54 | 77818 |
| 2021-11-02 | 56.20 | $65.03 | 64700 |
| 2021-11-01 | 58.09 | $65.27 | 38214 |
| 2021-10-29 | 54.39 | $64.66 | 26700 |
| 2021-10-28 | 57.89 | $65.10 | 37011 |
| 2021-10-27 | 54.06 | $64.50 | 36224 |
| 2021-10-26 | 56.76 | $64.83 | 34325 |
| 2021-10-25 | 56.26 | $64.75 | 18800 |
| 2021-10-22 | 56.33 | $64.76 | 38328 |
| 2021-10-21 | 54.10 | $64.39 | 52800 |
| 2021-10-20 | 56.71 | $64.74 | 41100 |
| 2021-10-19 | 55.72 | $64.57 | 35600 |
| 2021-10-18 | 53.23 | $64.15 | 37549 |
| 2021-10-15 | 54.69 | $64.36 | 30000 |
| 2021-10-14 | 51.62 | $63.85 | 44400 |
| 2021-10-13 | 47.36 | $63.21 | 69603 |
| 2021-10-12 | 43.21 | $62.65 | 24405 |
| 2021-10-11 | 42.29 | $62.53 | 33700 |
| 2021-10-08 | 43.24 | $62.70 | 50440 |
| 2021-10-07 | 42.95 | $62.66 | 39617 |
| 2021-10-06 | 39.39 | $62.17 | 77700 |
| 2021-10-05 | 41.34 | $62.56 | 95510 |
| 2021-10-04 | 38.29 | $62.15 | 46200 |
| 2021-10-01 | 40.64 | $62.63 | 32423 |
| 2021-09-30 | 39.62 | $62.49 | 60400 |
| 2021-09-29 | 40.62 | $62.70 | 62531 |
| 2021-09-28 | 41.09 | $62.80 | 67808 |
| 2021-09-27 | 48.68 | $64.22 | 50200 |
| 2021-09-24 | 48.74 | $64.23 | 54346 |
| 2021-09-23 | 51.79 | $64.73 | 46500 |
| 2021-09-22 | 46.87 | $63.95 | 49145 |
| 2021-09-21 | 44.02 | $63.54 | 49900 |
| 2021-09-20 | 40.46 | $63.06 | 65300 |
| 2021-09-17 | 48.29 | $64.35 | 36700 |
| 2021-09-16 | 55.13 | $65.22 | 33303 |
| 2021-09-15 | 55.99 | $65.32 | 25400 |
| 2021-09-14 | 54.64 | $65.12 | 44400 |
| 2021-09-13 | 57.14 | $65.42 | 31200 |
| 2021-09-10 | 53.35 | $64.86 | 52147 |
| 2021-09-09 | 54.41 | $64.99 | 38300 |
| 2021-09-08 | 54.73 | $65.03 | 47402 |
| 2021-09-07 | 58.47 | $65.49 | 60609 |
| 2021-09-03 | 60.25 | $65.70 | 25939 |
| 2021-09-02 | 58.36 | $65.37 | 67100 |
| 2021-09-01 | 56.19 | $65.01 | 35011 |
| 2021-08-31 | 52.82 | $64.49 | 60617 |
| 2021-08-30 | 53.42 | $64.57 | 108925 |
| 2021-08-27 | 52.72 | $64.46 | 49500 |
| 2021-08-26 | 48.28 | $63.80 | 128710 |
| 2021-08-25 | 50.89 | $64.18 | 51600 |
| 2021-08-24 | 50.56 | $64.13 | 48400 |
| 2021-08-23 | 48.35 | $63.80 | 29600 |
| 2021-08-20 | 43.64 | $63.15 | 52500 |
| 2021-08-19 | 42.56 | $63.01 | 28500 |
| 2021-08-18 | 46.92 | $63.73 | 36800 |
| 2021-08-17 | 48.36 | $63.95 | 73900 |
| 2021-08-16 | 53.38 | $64.66 | 57931 |
| 2021-08-13 | 56.43 | $65.05 | 44200 |
| 2021-08-12 | 54.40 | $64.73 | 33500 |
| 2021-08-11 | 54.14 | $64.69 | 28300 |
| 2021-08-10 | 51.38 | $64.26 | 26400 |
| 2021-08-09 | 49.84 | $64.03 | 35100 |
| 2021-08-06 | 50.70 | $64.16 | 21207 |
| 2021-08-05 | 52.22 | $64.39 | 31400 |
| 2021-08-04 | 50.50 | $64.11 | 28737 |
| 2021-08-03 | 51.96 | $64.34 | 34000 |
| 2021-08-02 | 49.24 | $63.89 | 19500 |
| 2021-07-30 | 47.87 | $63.67 | 65000 |
| 2021-07-29 | 49.67 | $63.98 | 18741 |
| 2021-07-28 | 46.67 | $63.49 | 33547 |
| 2021-07-27 | 44.22 | $63.11 | 40137 |
| 2021-07-26 | 45.74 | $63.40 | 24400 |
| 2021-07-23 | 44.36 | $63.18 | 29100 |
| 2021-07-22 | 41.67 | $62.76 | 57739 |
| 2021-07-21 | 41.61 | $62.75 | 66900 |
| 2021-07-20 | 34.22 | $61.67 | 35200 |
| 2021-07-19 | 29.43 | $61.06 | 66140 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-57.25
2026-07-17
Close Price
$89.33
Vol: 901880
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -57.25 | $89.33 | 901880 |
| 2026-07-16 | -51.46 | $89.81 | 829000 |
| 2026-07-15 | -28.07 | $90.61 | 756400 |
| 2026-07-14 | -44.44 | $90.05 | 1.0M |
| 2026-07-13 | -67.25 | $89.27 | 1.0M |
| 2026-07-10 | -38.06 | $90.04 | 1.4M |
| 2026-07-09 | -46.87 | $89.40 | 793629 |
| 2026-07-08 | -53.12 | $89.10 | 910715 |
| 2026-07-07 | -39.35 | $89.74 | 779109 |
| 2026-07-06 | -15.05 | $90.87 | 1.2M |
| 2026-07-02 | -35.48 | $89.92 | 1.4M |
| 2026-07-01 | -55.48 | $88.99 | 1.4M |
| 2026-06-30 | -53.18 | $89.20 | 1.1M |
| 2026-06-29 | -57.08 | $89.01 | 885400 |
| 2026-06-26 | -68.05 | $88.61 | 944701 |
| 2026-06-25 | -58.03 | $89.14 | 863900 |
| 2026-06-24 | -70.51 | $88.48 | 1.0M |
| 2026-06-23 | -64.62 | $88.82 | 1.4M |
| 2026-06-22 | -30.54 | $90.65 | 1.0M |
| 2026-06-18 | -37.99 | $90.25 | 742000 |
| 2026-06-17 | -41.15 | $90.08 | 957824 |
| 2026-06-16 | -27.19 | $90.83 | 752600 |
| 2026-06-15 | -31.84 | $90.58 | 1.1M |
| 2026-06-12 | -43.02 | $89.98 | 1.2M |
| 2026-06-11 | -52.89 | $89.45 | 1.6M |
| 2026-06-10 | -99.63 | $86.94 | 1.5M |
| 2026-06-09 | -76.72 | $88.17 | 1.8M |
| 2026-06-08 | -84.30 | $89.39 | 998540 |
| 2026-06-05 | -93.60 | $89.07 | 1.1M |
| 2026-06-04 | -24.32 | $91.48 | 739300 |
| 2026-06-03 | -41.74 | $90.90 | 875364 |
| 2026-06-02 | -16.34 | $91.70 | 1.1M |
| 2026-06-01 | -28.31 | $91.05 | 911612 |
| 2026-05-29 | -14.61 | $91.65 | 943344 |
| 2026-05-28 | -20.78 | $91.38 | 1.2M |
| 2026-05-27 | -15.04 | $91.52 | 895628 |
| 2026-05-26 | -6.05 | $91.98 | 712228 |
| 2026-05-22 | -21.13 | $90.79 | 919055 |
| 2026-05-21 | -18.95 | $90.89 | 1.1M |
| 2026-05-20 | -26.80 | $90.53 | 1.4M |
| 2026-05-19 | -56.43 | $89.17 | 1.1M |
| 2026-05-18 | -36.60 | $90.08 | 1.3M |
| 2026-05-15 | -51.42 | $89.40 | 1.1M |
| 2026-05-14 | -14.38 | $91.10 | 1.2M |
| 2026-05-13 | -8.50 | $91.37 | 912600 |
| 2026-05-12 | -19.61 | $90.86 | 1.7M |
| 2026-05-11 | -10.68 | $91.27 | 2.1M |
| 2026-05-08 | -13.73 | $91.13 | 1.2M |
| 2026-05-07 | -34.64 | $90.17 | 1.4M |
| 2026-05-06 | -9.19 | $91.32 | 848604 |
| 2026-05-05 | -54.92 | $89.23 | 973237 |
| 2026-05-04 | -51.52 | $88.19 | 940604 |
| 2026-05-01 | -35.12 | $89.32 | 955808 |
| 2026-04-30 | -27.99 | $89.66 | 976400 |
| 2026-04-29 | -56.80 | $87.52 | 853100 |
| 2026-04-28 | -38.86 | $88.41 | 852303 |
| 2026-04-27 | -30.76 | $88.71 | 893400 |
| 2026-04-24 | -29.24 | $88.86 | 981300 |
| 2026-04-23 | -31.78 | $88.61 | 1.1M |
| 2026-04-22 | -25.58 | $89.22 | 981800 |
| 2026-04-21 | -29.34 | $88.85 | 982477 |
| 2026-04-20 | -10.76 | $90.68 | 744836 |
| 2026-04-17 | -6.22 | $91.08 | 773910 |
| 2026-04-16 | -7.39 | $90.15 | 1.1M |
| 2026-04-15 | -6.06 | $90.28 | 1.1M |
| 2026-04-14 | -1.54 | $90.72 | 853000 |
| 2026-04-13 | -1.01 | $89.97 | 874600 |
| 2026-04-10 | -5.02 | $89.45 | 675416 |
| 2026-04-09 | -5.76 | $89.15 | 1.1M |
| 2026-04-08 | -4.11 | $89.29 | 1.0M |
| 2026-04-07 | -26.54 | $86.14 | 935227 |
| 2026-04-06 | -25.37 | $86.22 | 1.2M |
| 2026-04-02 | -32.99 | $85.70 | 1.5M |
| 2026-04-01 | -26.39 | $86.15 | 1.4M |
| 2026-03-31 | -51.82 | $84.84 | 2.2M |
| 2026-03-30 | -85.71 | $82.23 | 997939 |
| 2026-03-27 | -90.03 | $82.12 | 1.3M |
| 2026-03-26 | -85.96 | $82.74 | 1.1M |
| 2026-03-25 | -70.53 | $84.51 | 1.2M |
| 2026-03-24 | -82.48 | $83.14 | 1.7M |
| 2026-03-23 | -80.30 | $83.39 | 1.9M |
| 2026-03-20 | -95.99 | $81.59 | 1.9M |
| 2026-03-19 | -85.57 | $84.00 | 1.8M |
| 2026-03-18 | -94.54 | $84.29 | 1.1M |
| 2026-03-17 | -79.29 | $85.63 | 761100 |
| 2026-03-16 | -82.82 | $85.32 | 1.2M |
| 2026-03-13 | -98.29 | $83.96 | 1.3M |
| 2026-03-12 | -86.08 | $85.12 | 1.1M |
| 2026-03-11 | -70.43 | $86.48 | 1.0M |
| 2026-03-10 | -67.78 | $86.71 | 1.9M |
| 2026-03-09 | -71.23 | $86.41 | 1.7M |
| 2026-03-06 | -86.38 | $86.13 | 831360 |
| 2026-03-05 | -84.67 | $86.91 | 1.5M |
| 2026-03-04 | -57.89 | $88.71 | 1.7M |
| 2026-03-03 | -69.79 | $87.91 | 1.9M |
| 2026-03-02 | -31.86 | $90.73 | 1.4M |
| 2026-02-27 | -6.62 | $92.20 | 1.1M |
| 2026-02-26 | -2.92 | $92.22 | 814943 |
| 2026-02-25 | -1.89 | $92.28 | 748340 |
| 2026-02-24 | -7.18 | $91.47 | 624200 |
| 2026-02-23 | -10.59 | $91.29 | 974300 |
| 2026-02-20 | -1.05 | $91.48 | 3.0M |
| 2026-02-19 | -12.46 | $90.77 | 1.3M |
| 2026-02-18 | -9.96 | $90.81 | 1.5M |
| 2026-02-17 | -12.25 | $90.63 | 1.4M |
| 2026-02-13 | -12.68 | $90.60 | 1.4M |
| 2026-02-12 | -17.29 | $90.28 | 1.0M |
| 2026-02-11 | -2.33 | $91.26 | 1.3M |
| 2026-02-10 | -4.65 | $90.69 | 1.4M |
| 2026-02-09 | -1.51 | $90.43 | 994900 |
| 2026-02-06 | -3.16 | $88.88 | 1.2M |
| 2026-02-05 | -40.22 | $86.85 | 1.3M |
| 2026-02-04 | -12.73 | $88.34 | 1.3M |
| 2026-02-03 | -18.48 | $87.89 | 1.9M |
| 2026-02-02 | -29.48 | $87.23 | 1.4M |
| 2026-01-30 | -32.08 | $86.89 | 1.9M |
| 2026-01-29 | -8.05 | $88.33 | 1.5M |
| 2026-01-28 | -12.99 | $87.84 | 948404 |
| 2026-01-27 | -2.50 | $88.51 | 1.1M |
| 2026-01-26 | -8.43 | $87.06 | 1.7M |
| 2026-01-23 | -1.13 | $86.64 | 1.4M |
| 2026-01-22 | -5.00 | $86.08 | 1.6M |
| 2026-01-21 | -5.87 | $85.60 | 2.0M |
| 2026-01-20 | -23.33 | $84.67 | 1.1M |
| 2026-01-16 | -1.30 | $85.55 | 1.5M |
| 2026-01-15 | -5.91 | $85.31 | 954300 |
| 2026-01-14 | -0.22 | $85.33 | 1.2M |
| 2026-01-13 | -9.41 | $84.83 | 1.1M |
| 2026-01-12 | 0.00 | $85.26 | 774300 |
| 2026-01-09 | -1.50 | $84.64 | 1.1M |
| 2026-01-08 | -7.69 | $84.05 | 757700 |
| 2026-01-07 | -10.71 | $83.94 | 617612 |
| 2026-01-06 | -3.85 | $84.19 | 935547 |
| 2026-01-05 | -2.04 | $84.05 | 1.0M |
| 2026-01-02 | 0.00 | $83.17 | 813414 |
| 2025-12-31 | -29.44 | $82.32 | 686600 |
| 2025-12-30 | -9.81 | $82.74 | 1.2M |
| 2025-12-29 | -11.16 | $82.58 | 559414 |
| 2025-12-26 | -1.99 | $82.81 | 635129 |
| 2025-12-24 | -2.67 | $82.74 | 498800 |
| 2025-12-23 | -2.18 | $82.69 | 980617 |
| 2025-12-22 | -11.81 | $82.22 | 886400 |
| 2025-12-19 | -20.34 | $81.69 | 787700 |
| 2025-12-18 | -29.21 | $81.15 | 1.0M |
| 2025-12-17 | -37.28 | $80.70 | 868103 |
| 2025-12-16 | -28.85 | $81.17 | 686157 |
| 2025-12-15 | -4.66 | $82.52 | 759842 |
| 2025-12-12 | -10.53 | $82.13 | 1.4M |
| 2025-12-11 | -2.73 | $82.54 | 993523 |
| 2025-12-10 | -3.45 | $81.96 | 883445 |
| 2025-12-09 | -12.20 | $81.16 | 763226 |
| 2025-12-08 | -10.86 | $81.22 | 527200 |
| 2025-12-05 | -7.98 | $81.35 | 641300 |
| 2025-12-04 | -4.65 | $81.30 | 522318 |
| 2025-12-03 | -4.41 | $81.10 | 853600 |
| 2025-12-02 | -15.93 | $80.63 | 1.0M |
| 2025-12-01 | -18.63 | $80.52 | 867623 |
| 2025-11-28 | -8.09 | $80.95 | 229900 |
| 2025-11-26 | -21.08 | $80.42 | 708400 |
| 2025-11-25 | -43.38 | $79.51 | 651600 |
| 2025-11-24 | -67.89 | $78.51 | 1.1M |
| 2025-11-21 | -74.75 | $78.23 | 878208 |
| 2025-11-20 | -99.51 | $77.22 | 993932 |
| 2025-11-19 | -89.85 | $78.27 | 690903 |
| 2025-11-18 | -85.24 | $78.45 | 770640 |
| 2025-11-17 | -67.00 | $79.29 | 660700 |
| 2025-11-14 | -34.68 | $80.25 | 1.0M |
| 2025-11-13 | -30.98 | $80.36 | 861026 |
| 2025-11-12 | -2.69 | $81.20 | 890100 |
| 2025-11-11 | -5.11 | $80.54 | 563613 |
| 2025-11-10 | -11.32 | $80.14 | 744520 |
| 2025-11-07 | -47.55 | $79.18 | 762120 |
| 2025-11-06 | -55.09 | $78.87 | 693400 |
| 2025-11-05 | -50.88 | $78.99 | 1.0M |
| 2025-11-04 | -68.42 | $78.49 | 707432 |
| 2025-11-03 | -35.44 | $79.43 | 563600 |
| 2025-10-31 | -36.84 | $79.39 | 629600 |
| 2025-10-30 | -28.07 | $79.64 | 703242 |
| 2025-10-29 | -21.05 | $79.84 | 891843 |
| 2025-10-28 | -5.96 | $80.27 | 690523 |
| 2025-10-27 | -1.09 | $80.30 | 870935 |
| 2025-10-24 | -14.02 | $79.86 | 649500 |
| 2025-10-23 | -21.97 | $79.65 | 598205 |
| 2025-10-22 | -41.28 | $79.07 | 716831 |
| 2025-10-21 | -45.20 | $78.96 | 1.1M |
| 2025-10-20 | -19.93 | $79.67 | 511600 |
| 2025-10-17 | -41.28 | $79.07 | 810822 |
| 2025-10-16 | -35.23 | $79.24 | 609300 |
| 2025-10-15 | -41.28 | $79.07 | 845000 |
| 2025-10-14 | -57.30 | $78.62 | 571518 |
| 2025-10-13 | -66.55 | $78.36 | 422400 |
| 2025-10-10 | -91.81 | $77.65 | 2.3M |
| 2025-10-09 | -41.28 | $79.07 | 562447 |
| 2025-10-08 | -17.08 | $79.75 | 508600 |
| 2025-10-07 | -29.18 | $79.41 | 412300 |
| 2025-10-06 | -6.41 | $80.05 | 575700 |
| 2025-10-03 | -4.12 | $79.98 | 746300 |
| 2025-10-02 | -7.63 | $79.33 | 816036 |
| 2025-10-01 | -4.04 | $79.27 | 1.1M |
| 2025-09-30 | -7.54 | $78.90 | 1.0M |
| 2025-09-29 | -14.20 | $78.64 | 517600 |
| 2025-09-26 | -23.77 | $78.31 | 428902 |
| 2025-09-25 | -42.32 | $77.67 | 747746 |
| 2025-09-24 | -27.25 | $78.19 | 491915 |
| 2025-09-23 | -13.91 | $78.65 | 649400 |
| 2025-09-22 | -11.30 | $78.74 | 298818 |
| 2025-09-19 | -22.03 | $78.37 | 615000 |
| 2025-09-18 | -15.94 | $78.58 | 921547 |
| 2025-09-17 | -20.58 | $78.42 | 929323 |
| 2025-09-16 | -5.95 | $78.84 | 1.1M |
| 2025-09-15 | 0.00 | $79.04 | 5.2M |
| 2025-09-12 | -10.49 | $78.41 | 959125 |
| 2025-09-11 | 0.00 | $78.73 | 884000 |
| 2025-09-10 | -11.74 | $77.86 | 817134 |
| 2025-09-09 | -14.63 | $77.78 | 1.5M |
| 2025-09-08 | -3.28 | $78.05 | 590600 |
| 2025-09-05 | -32.12 | $77.26 | 493014 |
| 2025-09-04 | -43.62 | $76.84 | 524527 |
| 2025-09-03 | -52.60 | $76.32 | 466900 |
| 2025-09-02 | -47.42 | $76.21 | 661003 |
| 2025-08-29 | -30.50 | $76.85 | 433117 |
| 2025-08-28 | -17.38 | $77.21 | 403600 |
| 2025-08-27 | -22.80 | $76.92 | 458900 |
| 2025-08-26 | -19.63 | $77.09 | 752821 |
| 2025-08-25 | -19.81 | $77.08 | 505900 |
| 2025-08-22 | -2.24 | $78.02 | 591800 |
| 2025-08-21 | -10.36 | $76.77 | 689500 |
| 2025-08-20 | -4.96 | $77.01 | 491923 |
| 2025-08-19 | -8.56 | $76.85 | 582946 |
| 2025-08-18 | -4.22 | $76.88 | 321943 |
| 2025-08-15 | -1.41 | $77.00 | 393291 |
| 2025-08-14 | -4.00 | $76.63 | 374717 |
| 2025-08-13 | -0.50 | $76.77 | 503349 |
| 2025-08-12 | -0.28 | $76.41 | 489300 |
| 2025-08-11 | -19.35 | $75.54 | 457828 |
| 2025-08-08 | -11.14 | $75.82 | 531300 |
| 2025-08-07 | -21.41 | $75.47 | 1.1M |
| 2025-08-06 | -37.24 | $74.93 | 840900 |
| 2025-08-05 | -53.67 | $74.37 | 622600 |
| 2025-08-04 | -58.94 | $74.19 | 506000 |
| 2025-08-01 | -86.80 | $73.24 | 915732 |
| 2025-07-31 | -89.69 | $73.33 | 647236 |
| 2025-07-30 | -74.06 | $73.83 | 914643 |
| 2025-07-29 | -56.88 | $74.38 | 893400 |
| 2025-07-28 | -57.19 | $74.37 | 640200 |
| 2025-07-25 | -21.25 | $75.52 | 1.3M |
| 2025-07-24 | -20.06 | $75.55 | 941823 |
| 2025-07-23 | 0.00 | $76.20 | 1.7M |
| 2025-07-22 | -1.95 | $74.65 | 820247 |
| 2025-07-21 | -17.60 | $74.14 | 909400 |
| 2025-07-18 | -37.60 | $73.64 | 616800 |
| 2025-07-17 | -34.00 | $73.73 | 823403 |
| 2025-07-16 | -40.40 | $73.57 | 710500 |
| 2025-07-15 | -53.60 | $73.24 | 376600 |
| 2025-07-14 | -21.20 | $74.05 | 331919 |
| 2025-07-11 | -24.40 | $73.97 | 512900 |
| 2025-07-10 | -0.80 | $74.56 | 357301 |
| 2025-07-09 | -0.40 | $74.56 | 1.4M |
| 2025-07-08 | -23.67 | $73.95 | 537305 |
| 2025-07-07 | -42.04 | $73.50 | 403055 |
| 2025-07-03 | -13.06 | $74.21 | 242200 |
| 2025-07-02 | -14.69 | $74.17 | 539901 |
| 2025-07-01 | -24.08 | $73.94 | 533449 |
| 2025-06-30 | -21.22 | $74.01 | 641500 |
| 2025-06-27 | -31.43 | $73.76 | 492106 |
| 2025-06-26 | -48.16 | $73.35 | 471800 |
| 2025-06-25 | -90.20 | $72.32 | 428811 |
| 2025-06-24 | -77.14 | $72.64 | 410714 |
| 2025-06-23 | -46.03 | $73.08 | 445007 |
| 2025-06-20 | -59.68 | $72.65 | 508100 |
| 2025-06-18 | -42.86 | $73.18 | 427527 |
| 2025-06-17 | -44.13 | $73.14 | 501199 |
| 2025-06-16 | -17.93 | $73.94 | 484400 |
| 2025-06-13 | -21.43 | $73.67 | 285100 |
| 2025-06-12 | -2.34 | $74.36 | 313515 |
| 2025-06-11 | -7.87 | $73.76 | 620600 |
| 2025-06-10 | -8.02 | $73.68 | 319144 |
| 2025-06-09 | -6.19 | $73.69 | 474000 |
| 2025-06-06 | -4.79 | $73.68 | 216732 |
| 2025-06-05 | -8.08 | $73.53 | 599800 |
| 2025-06-04 | -6.19 | $73.56 | 343700 |
| 2025-06-03 | -12.86 | $73.28 | 529800 |
| 2025-06-02 | 0.00 | $73.82 | 346000 |
| 2025-05-30 | -10.54 | $72.87 | 305100 |
| 2025-05-29 | -11.65 | $72.71 | 285500 |
| 2025-05-28 | -15.64 | $72.47 | 754200 |
| 2025-05-27 | -2.77 | $73.12 | 337500 |
| 2025-05-23 | -10.71 | $72.13 | 467200 |
| 2025-05-22 | -15.37 | $71.87 | 295443 |
| 2025-05-21 | -13.15 | $71.92 | 655924 |
| 2025-05-20 | -0.57 | $72.25 | 333003 |
| 2025-05-19 | -1.18 | $71.81 | 1.1M |
| 2025-05-16 | -0.35 | $71.21 | 306526 |
| 2025-05-15 | -0.90 | $71.00 | 253732 |
| 2025-05-14 | -9.11 | $70.30 | 350500 |
| 2025-05-13 | -3.33 | $70.53 | 878945 |
| 2025-05-12 | -3.54 | $70.31 | 269742 |
| 2025-05-09 | -2.17 | $70.15 | 267700 |
| 2025-05-08 | -5.88 | $69.67 | 420806 |
| 2025-05-07 | -3.17 | $69.84 | 403235 |
| 2025-05-06 | -1.13 | $70.06 | 586814 |
| 2025-05-05 | -1.74 | $69.87 | 376826 |
| 2025-05-02 | -1.49 | $69.79 | 420900 |
| 2025-05-01 | -5.09 | $68.62 | 396201 |
| 2025-04-30 | -1.89 | $68.95 | 360600 |
| 2025-04-29 | -0.85 | $69.02 | 285049 |
| 2025-04-28 | -0.58 | $68.84 | 778800 |
| 2025-04-25 | -0.31 | $68.30 | 357500 |
| 2025-04-24 | -0.10 | $68.12 | 285000 |
| 2025-04-23 | -9.01 | $67.14 | 604200 |
| 2025-04-22 | -11.29 | $67.20 | 323989 |
| 2025-04-21 | -23.10 | $66.05 | 394500 |
| 2025-04-17 | -20.84 | $66.27 | 580100 |
| 2025-04-16 | -28.23 | $65.55 | 605318 |
| 2025-04-15 | -31.12 | $65.62 | 305777 |
| 2025-04-14 | -36.20 | $65.10 | 317900 |
| 2025-04-11 | -44.68 | $64.23 | 330407 |
| 2025-04-10 | -60.78 | $62.58 | 643900 |
| 2025-04-09 | -51.90 | $63.49 | 631000 |
| 2025-04-08 | -92.59 | $59.32 | 1.3M |
| 2025-04-07 | -92.39 | $59.34 | 1.6M |
| 2025-04-04 | -98.89 | $60.81 | 903208 |
| 2025-04-03 | -96.51 | $65.21 | 1.3M |
| 2025-04-02 | -70.44 | $66.57 | 295900 |
| 2025-04-01 | -76.42 | $66.38 | 617248 |
| 2025-03-31 | -65.63 | $66.27 | 943200 |
| 2025-03-28 | -49.35 | $66.90 | 640700 |
| 2025-03-27 | -35.66 | $67.43 | 274116 |
| 2025-03-26 | -38.50 | $67.32 | 903300 |
| 2025-03-25 | -16.80 | $68.16 | 321400 |
| 2025-03-24 | -27.65 | $67.74 | 263146 |
| 2025-03-21 | -31.78 | $67.58 | 285000 |
| 2025-03-20 | -19.90 | $68.04 | 259700 |
| 2025-03-19 | -6.72 | $68.55 | 338500 |
| 2025-03-18 | -3.66 | $68.36 | 415200 |
| 2025-03-17 | -5.16 | $68.25 | 533900 |
| 2025-03-14 | -16.00 | $67.46 | 325331 |
| 2025-03-13 | -57.00 | $66.23 | 653400 |
| 2025-03-12 | -36.34 | $66.69 | 284600 |
| 2025-03-11 | -50.29 | $66.21 | 775500 |
| 2025-03-10 | -43.60 | $66.44 | 285900 |
| 2025-03-07 | -0.82 | $67.91 | 247800 |
| 2025-03-06 | -19.67 | $67.16 | 440000 |
| 2025-03-05 | -4.49 | $67.55 | 352700 |
| 2025-03-04 | -28.69 | $65.91 | 276700 |
| 2025-03-03 | -17.89 | $66.14 | 445800 |
| 2025-02-28 | -26.03 | $65.60 | 252700 |
| 2025-02-27 | -27.49 | $65.54 | 803207 |
| 2025-02-26 | -11.19 | $66.21 | 415815 |
| 2025-02-25 | -7.95 | $66.15 | 191900 |
| 2025-02-24 | -21.28 | $65.63 | 285944 |
| 2025-02-21 | -21.79 | $65.61 | 287320 |
| 2025-02-20 | -9.74 | $66.08 | 313233 |
| 2025-02-19 | -17.44 | $65.78 | 313500 |
| 2025-02-18 | -2.56 | $66.36 | 351000 |
| 2025-02-14 | -9.35 | $65.90 | 373500 |
| 2025-02-13 | -1.42 | $65.80 | 279500 |
| 2025-02-12 | -3.38 | $65.13 | 358744 |
| 2025-02-11 | -1.57 | $65.00 | 211023 |
| 2025-02-10 | -5.47 | $64.71 | 258300 |
| 2025-02-07 | -13.05 | $64.35 | 294100 |
| 2025-02-06 | -2.54 | $64.82 | 335134 |
| 2025-02-05 | -5.74 | $64.49 | 453700 |
| 2025-02-04 | -17.22 | $63.97 | 335200 |
| 2025-02-03 | -35.98 | $63.12 | 390846 |
| 2025-01-31 | -19.65 | $63.86 | 382600 |
| 2025-01-30 | -6.84 | $64.44 | 404400 |
| 2025-01-29 | -7.33 | $63.76 | 297500 |
| 2025-01-28 | -7.85 | $63.74 | 355500 |
| 2025-01-27 | -5.24 | $63.84 | 374300 |
| 2025-01-24 | -5.76 | $63.82 | 397600 |
| 2025-01-23 | -0.30 | $63.60 | 360633 |
| 2025-01-22 | -10.34 | $63.08 | 254300 |
| 2025-01-21 | 0.00 | $63.36 | 345937 |
| 2025-01-17 | -18.91 | $62.15 | 1.0M |
| 2025-01-16 | -32.79 | $61.86 | 361444 |
| 2025-01-15 | -59.56 | $61.68 | 483749 |
| 2025-01-14 | -80.82 | $60.97 | 421200 |
| 2025-01-13 | -90.62 | $60.63 | 366700 |
| 2025-01-10 | -87.53 | $60.82 | 361120 |
| 2025-01-08 | -67.71 | $61.71 | 361000 |
| 2025-01-07 | -66.80 | $61.94 | 436023 |
| 2025-01-06 | -63.83 | $62.09 | 446100 |
| 2025-01-03 | -74.51 | $61.55 | 401000 |
| 2025-01-02 | -80.04 | $61.27 | 320900 |
| 2024-12-31 | -78.06 | $61.37 | 819310 |
| 2024-12-30 | -79.25 | $61.31 | 610806 |
| 2024-12-27 | -73.12 | $61.62 | 300544 |
| 2024-12-26 | -72.33 | $61.66 | 458532 |
| 2024-12-24 | -76.28 | $61.46 | 288411 |
| 2024-12-23 | -81.42 | $61.20 | 567600 |
| 2024-12-20 | -87.35 | $60.90 | 662126 |
| 2024-12-19 | -97.14 | $60.91 | 577812 |
| 2024-12-18 | -98.88 | $60.92 | 905700 |
| 2024-12-17 | -97.94 | $62.47 | 340517 |
| 2024-12-16 | -60.35 | $63.60 | 320045 |
| 2024-12-13 | -49.47 | $63.91 | 210100 |
| 2024-12-12 | -45.61 | $64.02 | 242500 |
| 2024-12-11 | -21.45 | $64.70 | 548207 |
| 2024-12-10 | -34.95 | $64.31 | 181300 |
| 2024-12-09 | -16.61 | $64.84 | 185120 |
| 2024-12-06 | -12.82 | $64.81 | 235700 |
| 2024-12-05 | -4.80 | $65.01 | 237500 |
| 2024-12-04 | -19.55 | $64.57 | 232100 |
| 2024-12-03 | -19.92 | $64.56 | 274500 |
| 2024-12-02 | -34.96 | $64.16 | 160700 |
| 2024-11-29 | -35.34 | $64.15 | 74347 |
| 2024-11-27 | -64.66 | $63.37 | 208219 |
| 2024-11-26 | -78.57 | $63.00 | 250900 |
| 2024-11-25 | -64.29 | $63.38 | 308300 |
| 2024-11-22 | -70.68 | $63.21 | 218837 |
| 2024-11-21 | -78.57 | $63.00 | 392600 |
| 2024-11-20 | -81.95 | $62.91 | 395336 |
| 2024-11-19 | -74.81 | $63.10 | 332800 |
| 2024-11-18 | -76.32 | $63.06 | 210500 |
| 2024-11-15 | -92.26 | $62.68 | 321400 |
| 2024-11-14 | -91.04 | $62.75 | 929100 |
| 2024-11-13 | -92.16 | $62.71 | 219725 |
| 2024-11-12 | -89.67 | $63.05 | 280729 |
| 2024-11-11 | -67.52 | $64.15 | 173548 |
| 2024-11-08 | -70.23 | $64.15 | 245115 |
| 2024-11-07 | -40.13 | $65.05 | 228231 |
| 2024-11-06 | -76.25 | $63.97 | 211900 |
| 2024-11-05 | -51.51 | $64.71 | 180300 |
| 2024-11-04 | -76.25 | $63.97 | 205300 |
| 2024-11-01 | -79.60 | $63.87 | 199825 |
| 2024-10-31 | -84.03 | $63.76 | 192700 |
| 2024-10-30 | -90.20 | $64.18 | 154436 |
| 2024-10-29 | -81.51 | $64.43 | 216700 |
| 2024-10-28 | -75.97 | $64.68 | 130303 |
| 2024-10-25 | -90.63 | $64.25 | 178128 |
| 2024-10-24 | -84.78 | $64.52 | 242400 |
| 2024-10-23 | -93.57 | $64.19 | 143300 |
| 2024-10-22 | -93.87 | $64.92 | 262000 |
| 2024-10-21 | -95.99 | $65.20 | 196530 |
| 2024-10-18 | -74.90 | $65.92 | 158240 |
| 2024-10-17 | -91.37 | $65.50 | 758800 |
| 2024-10-16 | -87.06 | $65.61 | 314300 |
| 2024-10-15 | -95.74 | $65.36 | 626930 |
| 2024-10-14 | -64.73 | $66.16 | 658226 |
| 2024-10-11 | -68.22 | $66.07 | 378514 |
| 2024-10-10 | -77.94 | $65.71 | 205325 |
| 2024-10-09 | -56.83 | $65.75 | 183827 |
| 2024-10-08 | -44.91 | $65.80 | 133921 |
| 2024-10-07 | -42.04 | $65.93 | 187200 |
| 2024-10-04 | -33.41 | $66.32 | 135000 |
| 2024-10-03 | -44.91 | $65.80 | 172106 |
| 2024-10-02 | -31.19 | $66.42 | 282706 |
| 2024-10-01 | -26.33 | $66.64 | 181220 |
| 2024-09-30 | -17.70 | $67.03 | 314624 |
| 2024-09-27 | -13.05 | $67.24 | 297600 |
| 2024-09-26 | -3.76 | $67.66 | 181300 |
| 2024-09-25 | -16.90 | $66.26 | 261112 |
| 2024-09-24 | -4.79 | $66.69 | 182100 |
| 2024-09-23 | -16.06 | $66.29 | 141800 |
| 2024-09-20 | -25.35 | $65.96 | 297515 |
| 2024-09-19 | -5.07 | $66.68 | 259800 |
| 2024-09-18 | -30.30 | $65.38 | 185447 |
| 2024-09-17 | -27.61 | $65.46 | 149924 |
| 2024-09-16 | -17.51 | $65.76 | 168022 |
| 2024-09-13 | -34.34 | $65.26 | 189625 |
| 2024-09-12 | -43.43 | $64.99 | 188500 |
| 2024-09-11 | -57.51 | $64.29 | 207221 |
| 2024-09-10 | -56.07 | $63.97 | 153800 |
| 2024-09-09 | -42.71 | $64.26 | 140300 |
| 2024-09-06 | -51.49 | $63.68 | 307440 |
| 2024-09-05 | -26.61 | $64.83 | 132070 |
| 2024-09-04 | -26.06 | $64.75 | 179814 |
| 2024-09-03 | -18.35 | $64.97 | 239312 |
| 2024-08-30 | -1.65 | $66.16 | 257800 |
| 2024-08-29 | -4.96 | $65.92 | 141500 |
| 2024-08-28 | -7.22 | $65.70 | 159728 |
| 2024-08-27 | -0.97 | $66.15 | 179000 |
| 2024-08-26 | -3.94 | $65.85 | 161516 |
| 2024-08-23 | -0.28 | $66.11 | 137900 |
| 2024-08-22 | -9.36 | $64.83 | 152328 |
| 2024-08-21 | -1.42 | $65.25 | 138400 |
| 2024-08-20 | -4.87 | $64.68 | 168800 |
| 2024-08-19 | -1.85 | $64.86 | 155800 |
| 2024-08-16 | -9.68 | $64.15 | 151005 |
| 2024-08-15 | -16.20 | $63.78 | 124611 |
| 2024-08-14 | -30.46 | $63.06 | 161400 |
| 2024-08-13 | -35.65 | $62.81 | 211406 |
| 2024-08-12 | -52.97 | $61.79 | 229200 |
| 2024-08-09 | -54.16 | $61.72 | 169248 |
| 2024-08-08 | -59.44 | $61.49 | 205513 |
| 2024-08-07 | -77.18 | $60.41 | 296800 |
| 2024-08-06 | -79.47 | $60.27 | 1.1M |
| 2024-08-05 | -82.43 | $60.09 | 430349 |
| 2024-08-02 | -88.64 | $61.52 | 228300 |
| 2024-08-01 | -88.00 | $62.69 | 409900 |
| 2024-07-31 | -23.88 | $64.47 | 260900 |
| 2024-07-30 | -55.52 | $63.50 | 301800 |
| 2024-07-29 | -60.69 | $63.35 | 141817 |
| 2024-07-26 | -48.85 | $63.62 | 158725 |
| 2024-07-25 | -75.41 | $62.81 | 256839 |
| 2024-07-24 | -60.67 | $63.12 | 181700 |
| 2024-07-23 | -36.89 | $63.90 | 269100 |
| 2024-07-22 | -25.00 | $64.29 | 328654 |
| 2024-07-19 | -43.90 | $63.67 | 153536 |
| 2024-07-18 | -31.10 | $64.09 | 178037 |
| 2024-07-17 | -14.33 | $64.64 | 163300 |
| 2024-07-16 | -7.93 | $64.85 | 191400 |
| 2024-07-15 | -19.21 | $64.48 | 260217 |
| 2024-07-12 | -5.79 | $64.92 | 195200 |
| 2024-07-11 | -22.50 | $64.31 | 261400 |
| 2024-07-10 | -32.81 | $63.98 | 233218 |
| 2024-07-09 | -61.25 | $63.07 | 227000 |
| 2024-07-08 | -50.00 | $63.43 | 191128 |
| 2024-07-05 | -46.99 | $63.68 | 307335 |
| 2024-07-03 | -55.87 | $63.37 | 805500 |
| 2024-07-02 | -78.51 | $62.58 | 280000 |
| 2024-07-01 | -82.87 | $62.44 | 260744 |
| 2024-06-28 | -87.92 | $62.26 | 229301 |
| 2024-06-27 | -89.33 | $62.21 | 148400 |
| 2024-06-26 | -93.82 | $62.05 | 3.2M |
| 2024-06-25 | -92.36 | $62.49 | 273010 |
| 2024-06-24 | -93.25 | $62.49 | 232500 |
| 2024-06-21 | -82.92 | $63.06 | 124600 |
| 2024-06-20 | -66.90 | $63.51 | 258242 |
| 2024-06-18 | -69.75 | $63.43 | 283700 |
| 2024-06-17 | -79.93 | $63.16 | 230800 |
| 2024-06-14 | -86.85 | $62.96 | 412400 |
| 2024-06-13 | -88.26 | $63.59 | 231741 |
| 2024-06-12 | -46.84 | $64.58 | 309600 |
| 2024-06-11 | -84.21 | $63.87 | 323800 |
| 2024-06-10 | -50.92 | $64.64 | 303600 |
| 2024-06-07 | -59.51 | $64.50 | 253420 |
| 2024-06-06 | -10.17 | $65.29 | 210621 |
| 2024-06-05 | -16.67 | $65.12 | 206046 |
| 2024-06-04 | -28.57 | $64.87 | 154732 |
| 2024-06-03 | -13.81 | $65.18 | 139800 |
| 2024-05-31 | -11.52 | $65.16 | 203900 |
| 2024-05-30 | -28.07 | $64.51 | 245200 |
| 2024-05-29 | -41.15 | $63.89 | 173700 |
| 2024-05-28 | -14.32 | $64.92 | 138400 |
| 2024-05-24 | -19.53 | $64.72 | 126000 |
| 2024-05-23 | -33.33 | $64.19 | 171744 |
| 2024-05-22 | -22.52 | $64.54 | 184800 |
| 2024-05-21 | -5.57 | $65.24 | 175729 |
| 2024-05-20 | -4.36 | $65.29 | 117700 |
| 2024-05-17 | -1.03 | $65.20 | 172833 |
| 2024-05-16 | -9.22 | $64.86 | 312200 |
| 2024-05-15 | -0.49 | $65.22 | 206843 |
| 2024-05-14 | -1.10 | $64.64 | 163900 |
| 2024-05-13 | -5.29 | $64.23 | 118319 |
| 2024-05-10 | -5.88 | $64.21 | 99943 |
| 2024-05-09 | -0.95 | $64.14 | 371515 |
| 2024-05-08 | -7.37 | $63.65 | 150100 |
| 2024-05-07 | -5.26 | $63.71 | 173000 |
| 2024-05-06 | -18.35 | $63.59 | 108926 |
| 2024-05-03 | -33.23 | $63.12 | 144400 |
| 2024-05-02 | -50.32 | $62.58 | 450400 |
| 2024-05-01 | -76.90 | $61.74 | 790900 |
| 2024-04-30 | -72.15 | $61.89 | 332936 |
| 2024-04-29 | -41.14 | $62.87 | 124603 |
| 2024-04-26 | -53.48 | $62.48 | 182500 |
| 2024-04-25 | -65.19 | $62.11 | 173600 |
| 2024-04-24 | -59.49 | $62.29 | 184328 |
| 2024-04-23 | -54.11 | $62.46 | 140908 |
| 2024-04-22 | -71.52 | $61.91 | 204307 |
| 2024-04-19 | -91.77 | $61.27 | 151100 |
| 2024-04-18 | -93.35 | $61.22 | 192800 |
| 2024-04-17 | -91.14 | $61.29 | 229700 |
| 2024-04-16 | -94.94 | $61.17 | 196700 |
| 2024-04-15 | -95.28 | $61.95 | 262327 |
| 2024-04-12 | -94.81 | $62.16 | 281444 |
| 2024-04-11 | -60.77 | $63.07 | 291733 |
| 2024-04-10 | -64.09 | $63.01 | 203900 |
| 2024-04-09 | -19.89 | $63.81 | 170722 |
| 2024-04-08 | -16.32 | $63.77 | 172300 |
| 2024-04-05 | -35.26 | $63.41 | 171408 |
| 2024-04-04 | -47.37 | $63.18 | 168626 |
| 2024-04-03 | -13.86 | $63.61 | 396500 |
| 2024-04-02 | -29.75 | $63.12 | 325600 |
| 2024-04-01 | -15.70 | $63.46 | 177400 |
| 2024-03-28 | -3.88 | $63.74 | 178443 |
| 2024-03-27 | 0.00 | $63.83 | 204317 |
| 2024-03-26 | -13.21 | $63.34 | 291800 |
| 2024-03-25 | -18.21 | $63.20 | 267633 |
| 2024-03-22 | -15.36 | $63.28 | 168700 |
| 2024-03-21 | -8.57 | $63.47 | 273639 |
| 2024-03-20 | -3.03 | $63.47 | 243042 |
| 2024-03-19 | -15.33 | $62.84 | 161200 |
| 2024-03-18 | -19.67 | $62.71 | 127200 |
| 2024-03-15 | -19.42 | $62.70 | 499800 |
| 2024-03-14 | -19.77 | $62.61 | 927803 |
| 2024-03-13 | -6.57 | $63.03 | 482700 |
| 2024-03-12 | -7.86 | $62.93 | 453300 |
| 2024-03-11 | -17.20 | $62.49 | 432200 |
| 2024-03-08 | -9.98 | $62.83 | 168125 |
| 2024-03-07 | -1.56 | $63.00 | 190000 |
| 2024-03-06 | -5.85 | $62.29 | 177000 |
| 2024-03-05 | -10.78 | $61.57 | 263406 |
| 2024-03-04 | -7.29 | $61.64 | 292200 |
| 2024-03-01 | 0.00 | $61.88 | 138500 |
| 2024-02-29 | -9.34 | $61.21 | 190627 |
| 2024-02-28 | -12.36 | $61.00 | 219118 |
| 2024-02-27 | -2.18 | $61.28 | 260100 |
| 2024-02-26 | -9.45 | $61.08 | 222222 |
| 2024-02-23 | -4.00 | $61.23 | 196147 |
| 2024-02-22 | -0.38 | $61.21 | 357728 |
| 2024-02-21 | -7.91 | $60.57 | 270600 |
| 2024-02-20 | -12.09 | $60.48 | 213341 |
| 2024-02-16 | -11.71 | $60.40 | 138127 |
| 2024-02-15 | -12.92 | $60.24 | 262039 |
| 2024-02-14 | -47.85 | $59.51 | 268230 |
| 2024-02-13 | -65.75 | $58.84 | 164600 |
| 2024-02-12 | -28.74 | $59.78 | 449820 |
| 2024-02-09 | -35.04 | $59.62 | 166400 |
| 2024-02-08 | -42.91 | $59.42 | 307900 |
| 2024-02-07 | -37.40 | $59.56 | 254000 |
| 2024-02-06 | -32.68 | $59.68 | 437422 |
| 2024-02-05 | -51.18 | $59.21 | 235805 |
| 2024-02-02 | -30.32 | $59.74 | 206236 |
| 2024-02-01 | -9.45 | $60.27 | 347400 |
| 2024-01-31 | -28.74 | $59.78 | 238600 |
| 2024-01-30 | -11.25 | $60.10 | 222608 |
| 2024-01-29 | -18.42 | $60.14 | 321800 |
| 2024-01-26 | -31.77 | $59.86 | 201532 |
| 2024-01-25 | -38.63 | $59.67 | 174930 |
| 2024-01-24 | -47.65 | $59.42 | 210701 |
| 2024-01-23 | -59.93 | $59.08 | 205200 |
| 2024-01-22 | -56.68 | $59.17 | 200500 |
| 2024-01-19 | -65.70 | $58.92 | 154642 |
| 2024-01-18 | -70.04 | $58.80 | 125900 |
| 2024-01-17 | -88.09 | $58.30 | 124625 |
| 2024-01-16 | -87.68 | $58.96 | 203955 |
| 2024-01-12 | -37.93 | $59.97 | 107300 |
| 2024-01-11 | -37.20 | $59.81 | 223500 |
| 2024-01-10 | -34.90 | $59.85 | 192500 |
| 2024-01-09 | -43.92 | $59.62 | 169200 |
| 2024-01-08 | -19.92 | $60.23 | 180700 |
| 2024-01-05 | -40.29 | $59.64 | 281238 |
| 2024-01-04 | -41.76 | $59.60 | 157129 |
| 2024-01-03 | -47.92 | $59.36 | 257500 |
| 2024-01-02 | -31.94 | $59.82 | 213300 |
| 2023-12-29 | -10.76 | $60.43 | 141412 |
| 2023-12-28 | -12.11 | $60.39 | 163548 |
| 2023-12-27 | -1.77 | $60.62 | 184117 |
| 2023-12-26 | -2.88 | $60.31 | 133200 |
| 2023-12-22 | -10.70 | $60.03 | 232000 |
| 2023-12-21 | -15.87 | $59.89 | 190400 |
| 2023-12-20 | -43.93 | $58.91 | 287013 |
| 2023-12-19 | -25.23 | $59.51 | 167024 |
| 2023-12-18 | -44.55 | $58.89 | 180700 |
| 2023-12-15 | -25.23 | $59.51 | 180100 |
| 2023-12-14 | -4.11 | $60.16 | 387800 |
| 2023-12-13 | -1.32 | $59.41 | 2.0M |
| 2023-12-12 | -8.23 | $58.52 | 149227 |
| 2023-12-11 | -4.38 | $58.55 | 213400 |
| 2023-12-08 | -6.17 | $58.46 | 192232 |
| 2023-12-07 | -8.89 | $58.35 | 161744 |
| 2023-12-06 | -15.06 | $58.10 | 198607 |
| 2023-12-05 | -18.77 | $57.95 | 305100 |
| 2023-12-04 | -13.58 | $58.16 | 236100 |
| 2023-12-01 | -1.98 | $58.63 | 207400 |
| 2023-11-30 | -9.51 | $57.99 | 172300 |
| 2023-11-29 | -4.84 | $58.03 | 158900 |
| 2023-11-28 | -4.37 | $57.86 | 244033 |
| 2023-11-27 | -4.66 | $57.77 | 165100 |
| 2023-11-24 | -1.17 | $57.93 | 51119 |
| 2023-11-22 | -4.37 | $57.46 | 119300 |
| 2023-11-21 | -6.44 | $57.36 | 241400 |
| 2023-11-20 | -1.87 | $57.58 | 151230 |
| 2023-11-17 | -0.44 | $57.42 | 252317 |
| 2023-11-16 | -12.18 | $56.61 | 186500 |
| 2023-11-15 | -6.56 | $56.85 | 287000 |
| 2023-11-14 | -1.68 | $56.96 | 209127 |
| 2023-11-13 | -20.06 | $55.45 | 174700 |
| 2023-11-10 | -24.69 | $55.30 | 171900 |
| 2023-11-09 | -34.26 | $54.99 | 196218 |
| 2023-11-08 | -35.49 | $54.95 | 168500 |
| 2023-11-07 | -30.06 | $55.14 | 179410 |
| 2023-11-06 | -15.95 | $55.60 | 218400 |
| 2023-11-03 | -5.52 | $55.94 | 250100 |
| 2023-11-02 | -26.99 | $55.24 | 224005 |
| 2023-11-01 | -60.43 | $54.15 | 251340 |
| 2023-10-31 | -73.01 | $53.74 | 302944 |
| 2023-10-30 | -78.22 | $53.57 | 333200 |
| 2023-10-27 | -96.32 | $52.98 | 223300 |
| 2023-10-26 | -93.98 | $53.07 | 346800 |
| 2023-10-25 | -89.25 | $53.36 | 239004 |
| 2023-10-24 | -81.93 | $53.72 | 247600 |
| 2023-10-23 | -87.23 | $53.55 | 303712 |
| 2023-10-20 | -89.15 | $53.72 | 259100 |
| 2023-10-19 | -78.22 | $54.16 | 220045 |
| 2023-10-18 | -65.33 | $54.61 | 155700 |
| 2023-10-17 | -54.75 | $55.45 | 172800 |
| 2023-10-16 | -54.75 | $55.45 | 213214 |
| 2023-10-13 | -64.90 | $54.99 | 206200 |
| 2023-10-12 | -55.68 | $55.43 | 209600 |
| 2023-10-11 | -44.10 | $55.96 | 186547 |
| 2023-10-10 | -47.16 | $55.82 | 253338 |
| 2023-10-09 | -64.63 | $55.02 | 415300 |
| 2023-10-06 | -64.41 | $55.03 | 241205 |
| 2023-10-05 | -77.95 | $54.41 | 273100 |
| 2023-10-04 | -89.96 | $53.86 | 390343 |
| 2023-10-03 | -95.26 | $53.96 | 625100 |
| 2023-10-02 | -96.43 | $54.74 | 180239 |
| 2023-09-29 | -80.52 | $55.65 | 251344 |
| 2023-09-28 | -74.35 | $55.84 | 172100 |
| 2023-09-27 | -81.17 | $55.63 | 240400 |
| 2023-09-26 | -96.64 | $55.54 | 403039 |
| 2023-09-25 | -83.26 | $56.24 | 135000 |
| 2023-09-22 | -74.89 | $56.40 | 120332 |
| 2023-09-21 | -75.32 | $56.39 | 257323 |
| 2023-09-20 | -38.96 | $57.23 | 111800 |
| 2023-09-19 | -30.30 | $57.43 | 115449 |
| 2023-09-18 | -32.90 | $57.37 | 101000 |
| 2023-09-15 | -21.72 | $57.60 | 280936 |
| 2023-09-14 | -15.16 | $57.76 | 133800 |
| 2023-09-13 | -46.31 | $57.00 | 212000 |
| 2023-09-12 | -42.21 | $57.10 | 448600 |
| 2023-09-11 | -36.48 | $57.24 | 123012 |
| 2023-09-08 | -60.66 | $56.65 | 169425 |
| 2023-09-07 | -69.57 | $56.67 | 127000 |
| 2023-09-06 | -62.42 | $56.90 | 85900 |
| 2023-09-05 | -54.35 | $57.16 | 117719 |
| 2023-09-01 | -40.99 | $57.59 | 82500 |
| 2023-08-31 | -45.03 | $57.46 | 121400 |
| 2023-08-30 | -40.37 | $57.61 | 130708 |
| 2023-08-29 | -39.13 | $57.65 | 151432 |
| 2023-08-28 | -66.76 | $56.85 | 150000 |
| 2023-08-25 | -86.47 | $56.25 | 99900 |
| 2023-08-24 | -94.93 | $55.90 | 180600 |
| 2023-08-23 | -73.43 | $56.79 | 105532 |
| 2023-08-22 | -89.13 | $56.14 | 144518 |
| 2023-08-21 | -84.78 | $56.32 | 145102 |
| 2023-08-18 | -89.13 | $56.14 | 177303 |
| 2023-08-17 | -96.52 | $56.22 | 141100 |
| 2023-08-16 | -100.00 | $56.43 | 151817 |
| 2023-08-15 | -98.01 | $56.87 | 167647 |
| 2023-08-14 | -82.89 | $57.65 | 110500 |
| 2023-08-11 | -76.47 | $57.88 | 142747 |
| 2023-08-10 | -63.92 | $58.20 | 121400 |
| 2023-08-09 | -70.20 | $58.04 | 215500 |
| 2023-08-08 | -71.76 | $58.00 | 198800 |
| 2023-08-07 | -50.34 | $58.35 | 153900 |
| 2023-08-04 | -57.65 | $57.87 | 193900 |
| 2023-08-03 | -57.45 | $57.67 | 258700 |
| 2023-08-02 | -47.86 | $57.82 | 189400 |
| 2023-08-01 | -22.86 | $58.87 | 345914 |
| 2023-07-31 | -5.24 | $59.61 | 164338 |
| 2023-07-28 | -6.07 | $59.50 | 112842 |
| 2023-07-27 | -16.26 | $59.08 | 173844 |
| 2023-07-26 | -5.14 | $59.32 | 118700 |
| 2023-07-25 | -11.52 | $59.01 | 236511 |
| 2023-07-24 | -13.09 | $58.95 | 171600 |
| 2023-07-21 | -11.52 | $59.01 | 70606 |
| 2023-07-20 | -10.47 | $59.05 | 111900 |
| 2023-07-19 | -2.62 | $59.35 | 129700 |
| 2023-07-18 | -1.90 | $59.24 | 132600 |
| 2023-07-17 | -19.80 | $58.79 | 178000 |
| 2023-07-14 | -20.56 | $58.76 | 208600 |
| 2023-07-13 | -8.12 | $59.25 | 183300 |
| 2023-07-12 | -29.70 | $58.40 | 101600 |
| 2023-07-11 | -58.12 | $57.28 | 129422 |
| 2023-07-10 | -71.07 | $56.77 | 133500 |
| 2023-07-07 | -75.89 | $56.58 | 216500 |
| 2023-07-06 | -93.40 | $55.89 | 163910 |
| 2023-07-05 | -71.98 | $56.95 | 187526 |
| 2023-07-03 | -55.77 | $57.54 | 196300 |
| 2023-06-30 | -59.62 | $57.40 | 165905 |
| 2023-06-29 | -77.75 | $56.74 | 182700 |
| 2023-06-28 | -66.67 | $56.77 | 204036 |
| 2023-06-27 | -68.10 | $56.71 | 161142 |
| 2023-06-26 | -77.86 | $56.30 | 232200 |
| 2023-06-23 | -79.52 | $56.23 | 180100 |
| 2023-06-22 | -60.24 | $57.04 | 290612 |
| 2023-06-21 | -51.90 | $57.39 | 138309 |
| 2023-06-20 | -53.81 | $57.31 | 211700 |
| 2023-06-16 | -12.14 | $59.06 | 150500 |
| 2023-06-15 | -2.77 | $59.23 | 230108 |
| 2023-06-14 | -9.49 | $58.71 | 103922 |
| 2023-06-13 | -3.35 | $58.54 | 184046 |
| 2023-06-12 | -13.11 | $58.02 | 101733 |
| 2023-06-09 | -21.64 | $57.76 | 269420 |
| 2023-06-08 | -19.02 | $57.84 | 234518 |
| 2023-06-07 | -42.73 | $57.26 | 328700 |
| 2023-06-06 | -32.12 | $57.61 | 241700 |
| 2023-06-05 | -48.70 | $57.15 | 190334 |
| 2023-06-02 | -38.04 | $57.52 | 173800 |
| 2023-06-01 | -63.98 | $56.62 | 244125 |
| 2023-05-31 | -91.07 | $55.68 | 260800 |
| 2023-05-30 | -91.29 | $56.43 | 229204 |
| 2023-05-26 | -75.76 | $56.84 | 160800 |
| 2023-05-25 | -91.29 | $56.43 | 196900 |
| 2023-05-24 | -98.71 | $56.55 | 189146 |
| 2023-05-23 | -95.89 | $57.44 | 294200 |
| 2023-05-22 | -45.21 | $58.18 | 447724 |
| 2023-05-19 | -48.63 | $58.13 | 495806 |
| 2023-05-18 | -65.07 | $57.89 | 595700 |
| 2023-05-17 | -56.16 | $58.02 | 654229 |
| 2023-05-16 | -72.60 | $57.78 | 123643 |
| 2023-05-15 | -32.19 | $58.37 | 120700 |
| 2023-05-12 | -65.07 | $57.89 | 173900 |
| 2023-05-11 | -57.14 | $58.01 | 189100 |
| 2023-05-10 | -31.29 | $58.39 | 124100 |
| 2023-05-09 | -23.13 | $58.51 | 110711 |
| 2023-05-08 | -12.24 | $58.67 | 90900 |
| 2023-05-05 | -12.02 | $58.60 | 243913 |
| 2023-05-04 | -57.21 | $57.66 | 189328 |
| 2023-05-03 | -50.48 | $57.80 | 144339 |
| 2023-05-02 | -51.44 | $57.78 | 478000 |
| 2023-05-01 | -23.08 | $58.37 | 188608 |
| 2023-04-28 | -17.79 | $58.48 | 172747 |
| 2023-04-27 | -20.00 | $58.41 | 165129 |
| 2023-04-26 | -37.88 | $57.74 | 113400 |
| 2023-04-25 | -30.41 | $57.74 | 208819 |
| 2023-04-24 | -4.94 | $58.66 | 221223 |
| 2023-04-21 | -6.52 | $58.55 | 264307 |
| 2023-04-20 | -10.00 | $58.39 | 119900 |
| 2023-04-19 | -7.61 | $58.50 | 167100 |
| 2023-04-18 | -2.83 | $58.72 | 145400 |
| 2023-04-17 | -8.94 | $58.43 | 118200 |
| 2023-04-14 | -6.24 | $58.51 | 135800 |
| 2023-04-13 | -1.47 | $58.65 | 347100 |
| 2023-04-12 | -5.09 | $58.03 | 96303 |
| 2023-04-11 | -3.59 | $57.56 | 197600 |
| 2023-04-10 | -8.72 | $57.29 | 139004 |
| 2023-04-06 | -9.15 | $57.27 | 108700 |
| 2023-04-05 | -13.19 | $57.08 | 118900 |
| 2023-04-04 | -3.40 | $57.54 | 195132 |
| 2023-04-03 | -1.30 | $57.54 | 181037 |
| 2023-03-31 | -11.82 | $57.03 | 318500 |
| 2023-03-30 | -16.41 | $56.82 | 184100 |
| 2023-03-29 | -31.73 | $56.12 | 141828 |
| 2023-03-28 | -46.17 | $55.46 | 177800 |
| 2023-03-27 | -48.80 | $55.34 | 122200 |
| 2023-03-24 | -60.39 | $54.81 | 126100 |
| 2023-03-23 | -54.27 | $55.09 | 157619 |
| 2023-03-22 | -54.05 | $55.10 | 157915 |
| 2023-03-21 | -47.70 | $55.39 | 162390 |
| 2023-03-20 | -65.21 | $54.59 | 176841 |
| 2023-03-17 | -85.78 | $53.65 | 267300 |
| 2023-03-16 | -69.57 | $54.40 | 330400 |
| 2023-03-15 | -83.91 | $53.74 | 151700 |
| 2023-03-14 | -72.65 | $55.46 | 159500 |
| 2023-03-13 | -90.00 | $54.87 | 161733 |
| 2023-03-10 | -96.90 | $55.43 | 150446 |
| 2023-03-09 | -79.76 | $56.06 | 214745 |
| 2023-03-08 | -60.32 | $56.55 | 119618 |
| 2023-03-07 | -71.03 | $56.28 | 140935 |
| 2023-03-06 | -30.16 | $57.31 | 105519 |
| 2023-03-03 | -22.62 | $57.50 | 200830 |
| 2023-03-02 | -62.62 | $56.69 | 167100 |
| 2023-03-01 | -64.40 | $56.65 | 151300 |
| 2023-02-28 | -78.32 | $56.22 | 101539 |
| 2023-02-27 | -67.31 | $56.56 | 158500 |
| 2023-02-24 | -89.64 | $55.87 | 257836 |
| 2023-02-23 | -79.84 | $56.66 | 145600 |
| 2023-02-22 | -94.74 | $56.30 | 256137 |
| 2023-02-21 | -97.01 | $56.69 | 119700 |
| 2023-02-17 | -67.16 | $57.29 | 124403 |
| 2023-02-16 | -65.70 | $57.28 | 152405 |
| 2023-02-15 | -50.65 | $57.47 | 168900 |
| 2023-02-14 | -39.39 | $57.73 | 142229 |
| 2023-02-13 | -45.02 | $57.60 | 104200 |
| 2023-02-10 | -63.16 | $57.08 | 176100 |
| 2023-02-09 | -45.54 | $57.26 | 125000 |
| 2023-02-08 | -41.87 | $57.25 | 177322 |
| 2023-02-07 | -29.30 | $57.55 | 118424 |
| 2023-02-06 | -44.35 | $56.99 | 344922 |
| 2023-02-03 | -21.49 | $57.57 | 311948 |
| 2023-02-02 | -7.75 | $58.24 | 112610 |
| 2023-02-01 | -4.85 | $58.39 | 185000 |
| 2023-01-31 | -5.93 | $57.85 | 152700 |
| 2023-01-30 | -12.18 | $57.52 | 127900 |
| 2023-01-27 | -3.34 | $57.97 | 109100 |
| 2023-01-26 | -1.49 | $58.00 | 178200 |
| 2023-01-25 | -1.74 | $57.77 | 260900 |
| 2023-01-24 | -2.56 | $57.64 | 361500 |
| 2023-01-23 | -5.28 | $57.49 | 147428 |
| 2023-01-20 | -10.00 | $57.24 | 138700 |
| 2023-01-19 | -20.00 | $56.71 | 141000 |
| 2023-01-18 | -19.15 | $56.73 | 175700 |
| 2023-01-17 | -1.91 | $56.96 | 330100 |
| 2023-01-13 | -1.56 | $56.75 | 148908 |
| 2023-01-12 | -2.56 | $56.52 | 87800 |
| 2023-01-11 | -2.06 | $55.66 | 114912 |
| 2023-01-10 | -12.39 | $55.31 | 98612 |
| 2023-01-09 | -15.04 | $55.22 | 95249 |
| 2023-01-06 | -23.30 | $54.94 | 221400 |
| 2023-01-05 | -64.60 | $53.54 | 168800 |
| 2023-01-04 | -49.85 | $54.04 | 201024 |
| 2023-01-03 | -69.62 | $53.37 | 200300 |
| 2022-12-30 | -74.93 | $53.19 | 210400 |
| 2022-12-29 | -62.54 | $53.61 | 243105 |
| 2022-12-28 | -89.38 | $52.70 | 234710 |
| 2022-12-27 | -70.21 | $53.35 | 174100 |
| 2022-12-23 | -74.34 | $53.21 | 670546 |
| 2022-12-22 | -82.01 | $52.95 | 281000 |
| 2022-12-21 | -70.21 | $53.35 | 251900 |
| 2022-12-20 | -85.25 | $52.84 | 445700 |
| 2022-12-19 | -93.16 | $52.46 | 217902 |
| 2022-12-16 | -88.89 | $52.61 | 166300 |
| 2022-12-15 | -75.85 | $53.06 | 204900 |
| 2022-12-14 | -24.15 | $54.88 | 327249 |
| 2022-12-13 | -25.28 | $54.84 | 232845 |
| 2022-12-12 | -36.11 | $54.05 | 150900 |
| 2022-12-09 | -36.46 | $54.04 | 191300 |
| 2022-12-08 | -29.30 | $54.00 | 205000 |
| 2022-12-07 | -25.55 | $53.70 | 158000 |
| 2022-12-06 | -25.00 | $53.73 | 357724 |
| 2022-12-05 | -19.20 | $54.04 | 209810 |
| 2022-12-02 | -2.14 | $54.96 | 201100 |
| 2022-12-01 | -1.83 | $54.95 | 237500 |
| 2022-11-30 | -3.60 | $54.43 | 152132 |
| 2022-11-29 | -10.63 | $53.60 | 178712 |
| 2022-11-28 | -13.25 | $53.42 | 101900 |
| 2022-11-25 | -1.60 | $54.22 | 49900 |
| 2022-11-23 | -2.44 | $53.86 | 158940 |
| 2022-11-22 | -5.30 | $53.36 | 127300 |
| 2022-11-21 | -19.10 | $52.50 | 411300 |
| 2022-11-18 | -12.25 | $52.88 | 125715 |
| 2022-11-17 | -12.06 | $52.76 | 133121 |
| 2022-11-16 | -10.64 | $52.87 | 183338 |
| 2022-11-15 | -8.56 | $53.03 | 209408 |
| 2022-11-14 | -9.33 | $52.78 | 364040 |
| 2022-11-11 | -2.40 | $53.30 | 220545 |
| 2022-11-10 | -0.45 | $52.33 | 194446 |
| 2022-11-09 | -18.11 | $49.65 | 222600 |
| 2022-11-08 | -5.55 | $50.42 | 261335 |
| 2022-11-07 | -3.11 | $49.92 | 297816 |
| 2022-11-04 | -1.94 | $49.68 | 361842 |
| 2022-11-03 | -35.80 | $47.84 | 337300 |
| 2022-11-02 | -27.40 | $48.26 | 597500 |
| 2022-11-01 | -12.27 | $48.92 | 997900 |
| 2022-10-31 | -17.89 | $48.44 | 223618 |
| 2022-10-28 | -8.19 | $48.89 | 228711 |
| 2022-10-27 | -15.09 | $48.57 | 1.7M |
| 2022-10-26 | -7.11 | $48.94 | 326738 |
| 2022-10-25 | -4.74 | $48.45 | 382300 |
| 2022-10-24 | -29.68 | $47.45 | 309824 |
| 2022-10-21 | -30.92 | $47.40 | 234100 |
| 2022-10-20 | -50.87 | $46.60 | 315300 |
| 2022-10-19 | -49.63 | $46.65 | 480300 |
| 2022-10-18 | -46.97 | $47.17 | 515409 |
| 2022-10-17 | -52.82 | $46.89 | 608522 |
| 2022-10-14 | -79.43 | $45.71 | 506000 |
| 2022-10-13 | -62.86 | $46.58 | 637038 |
| 2022-10-12 | -92.37 | $45.50 | 1.0M |
| 2022-10-11 | -88.81 | $45.71 | 617900 |
| 2022-10-10 | -80.88 | $46.27 | 386600 |
| 2022-10-07 | -79.83 | $46.52 | 543747 |
| 2022-10-06 | -69.39 | $47.26 | 434900 |
| 2022-10-05 | -58.82 | $48.01 | 559709 |
| 2022-10-04 | -51.34 | $48.54 | 558515 |
| 2022-10-03 | -76.30 | $46.77 | 1.7M |
| 2022-09-30 | -92.52 | $45.62 | 577200 |
| 2022-09-29 | -89.99 | $45.80 | 1.0M |
| 2022-09-28 | -80.82 | $46.45 | 917900 |
| 2022-09-27 | -96.19 | $45.36 | 531230 |
| 2022-09-26 | -96.50 | $45.57 | 862000 |
| 2022-09-23 | -95.39 | $46.44 | 730600 |
| 2022-09-22 | -96.27 | $48.20 | 555600 |
| 2022-09-21 | -98.24 | $48.39 | 278837 |
| 2022-09-20 | -92.40 | $48.96 | 631100 |
| 2022-09-19 | -79.11 | $49.82 | 294032 |
| 2022-09-16 | -85.33 | $49.64 | 375200 |
| 2022-09-15 | -79.91 | $49.98 | 438518 |
| 2022-09-14 | -70.88 | $50.47 | 441500 |
| 2022-09-13 | -76.78 | $50.25 | 219106 |
| 2022-09-12 | -45.11 | $51.90 | 605900 |
| 2022-09-09 | -59.86 | $51.26 | 175300 |
| 2022-09-08 | -83.73 | $49.94 | 219437 |
| 2022-09-07 | -86.26 | $49.80 | 515438 |
| 2022-09-06 | -98.85 | $49.43 | 227729 |
| 2022-09-02 | -95.37 | $49.63 | 195200 |
| 2022-09-01 | -90.93 | $49.86 | 345102 |
| 2022-08-31 | -98.99 | $50.65 | 247500 |
| 2022-08-30 | -97.31 | $50.95 | 221700 |
| 2022-08-29 | -94.22 | $51.47 | 191100 |
| 2022-08-26 | -99.36 | $51.46 | 172328 |
| 2022-08-25 | -64.23 | $52.81 | 145811 |
| 2022-08-24 | -83.94 | $52.27 | 195000 |
| 2022-08-23 | -81.61 | $52.13 | 146500 |
| 2022-08-22 | -79.76 | $51.89 | 142200 |
| 2022-08-19 | -52.38 | $52.81 | 321800 |
| 2022-08-18 | -29.46 | $53.58 | 188600 |
| 2022-08-17 | -23.82 | $53.71 | 144700 |
| 2022-08-16 | -10.16 | $54.20 | 206000 |
| 2022-08-15 | -14.56 | $54.04 | 94800 |
| 2022-08-12 | -0.22 | $54.56 | 121800 |
| 2022-08-11 | -6.02 | $54.23 | 169615 |
| 2022-08-10 | -2.96 | $54.11 | 233420 |
| 2022-08-09 | -17.54 | $52.77 | 141700 |
| 2022-08-08 | -11.93 | $53.08 | 151200 |
| 2022-08-05 | -15.55 | $52.88 | 207700 |
| 2022-08-04 | -10.31 | $53.17 | 244700 |
| 2022-08-03 | -13.92 | $52.97 | 262000 |
| 2022-08-02 | -18.26 | $52.73 | 192634 |
| 2022-08-01 | -4.88 | $53.47 | 149200 |
| 2022-07-29 | -0.57 | $53.47 | 107437 |
| 2022-07-28 | -1.95 | $52.74 | 282700 |
| 2022-07-27 | -3.06 | $52.33 | 184612 |
| 2022-07-26 | -31.75 | $51.22 | 312900 |
| 2022-07-25 | -14.97 | $51.96 | 179326 |
| 2022-07-22 | -26.76 | $51.44 | 264238 |
| 2022-07-21 | -23.81 | $51.57 | 357219 |
| 2022-07-20 | -35.15 | $51.07 | 273744 |
| 2022-07-19 | -28.34 | $51.37 | 279805 |
| 2022-07-18 | -59.18 | $50.01 | 233700 |
| 2022-07-15 | -68.71 | $49.59 | 244005 |
| 2022-07-14 | -87.45 | $48.90 | 277500 |
| 2022-07-13 | -83.37 | $49.80 | 259200 |
| 2022-07-12 | -82.52 | $49.84 | 202300 |
| 2022-07-11 | -85.81 | $49.90 | 221000 |
| 2022-07-08 | -78.64 | $50.75 | 159649 |
| 2022-07-07 | -82.52 | $50.56 | 206400 |
| 2022-07-06 | -93.41 | $49.63 | 367229 |
| 2022-07-05 | -91.55 | $49.81 | 292500 |
| 2022-07-01 | -88.38 | $51.07 | 394700 |
| 2022-06-30 | -90.11 | $50.96 | 358712 |
| 2022-06-29 | -85.04 | $51.38 | 505435 |
| 2022-06-28 | -79.98 | $51.80 | 322200 |
| 2022-06-27 | -78.41 | $51.93 | 1.0M |
| 2022-06-24 | -78.05 | $51.96 | 334821 |
| 2022-06-23 | -94.45 | $50.60 | 512242 |
| 2022-06-22 | -96.99 | $51.03 | 393000 |
| 2022-06-21 | -98.57 | $51.55 | 403610 |
| 2022-06-17 | -95.85 | $51.74 | 327400 |
| 2022-06-16 | -95.32 | $52.12 | 498200 |
| 2022-06-15 | -78.54 | $53.38 | 412645 |
| 2022-06-14 | -93.31 | $52.43 | 524400 |
| 2022-06-13 | -97.11 | $53.05 | 261527 |
| 2022-06-10 | -84.86 | $54.90 | 129100 |
| 2022-06-09 | -42.51 | $56.16 | 161328 |
| 2022-06-08 | -18.35 | $57.45 | 93848 |
| 2022-06-07 | -4.68 | $58.18 | 137700 |
| 2022-06-06 | -8.80 | $57.96 | 196741 |
| 2022-06-03 | -14.98 | $57.63 | 102604 |
| 2022-06-02 | -1.12 | $58.37 | 154400 |
| 2022-06-01 | -15.08 | $57.37 | 119900 |
| 2022-05-31 | -6.30 | $57.70 | 190900 |
| 2022-05-27 | -1.22 | $57.95 | 192203 |
| 2022-05-26 | -11.36 | $57.38 | 159900 |
| 2022-05-25 | -25.21 | $56.71 | 394200 |
| 2022-05-24 | -26.24 | $56.66 | 312342 |
| 2022-05-23 | -22.93 | $56.82 | 164600 |
| 2022-05-20 | -43.39 | $55.83 | 240900 |
| 2022-05-19 | -57.19 | $55.56 | 230200 |
| 2022-05-18 | -73.87 | $54.99 | 247144 |
| 2022-05-17 | -56.40 | $56.26 | 194900 |
| 2022-05-16 | -70.98 | $55.20 | 337909 |
| 2022-05-13 | -74.83 | $54.92 | 437300 |
| 2022-05-12 | -92.85 | $53.61 | 292200 |
| 2022-05-11 | -97.91 | $53.79 | 269000 |
| 2022-05-10 | -94.19 | $54.04 | 1.1M |
| 2022-05-09 | -98.05 | $53.84 | 370600 |
| 2022-05-06 | -92.47 | $55.57 | 257900 |
| 2022-05-05 | -90.42 | $56.02 | 333725 |
| 2022-05-04 | -53.28 | $57.84 | 136025 |
| 2022-05-03 | -76.36 | $56.89 | 222734 |
| 2022-05-02 | -87.93 | $56.29 | 265212 |
| 2022-04-29 | -91.28 | $56.39 | 158900 |
| 2022-04-28 | -77.13 | $57.12 | 275400 |
| 2022-04-27 | -92.68 | $56.35 | 278338 |
| 2022-04-26 | -98.75 | $56.09 | 200914 |
| 2022-04-25 | -81.47 | $57.62 | 140400 |
| 2022-04-22 | -98.37 | $58.00 | 124244 |
| 2022-04-21 | -88.10 | $59.03 | 214437 |
| 2022-04-20 | -61.22 | $59.82 | 184607 |
| 2022-04-19 | -76.19 | $59.38 | 131839 |
| 2022-04-18 | -86.05 | $59.09 | 120600 |
| 2022-04-14 | -78.91 | $59.30 | 95900 |
| 2022-04-13 | -73.13 | $59.47 | 77700 |
| 2022-04-12 | -84.29 | $58.83 | 92400 |
| 2022-04-11 | -55.39 | $59.05 | 220535 |
| 2022-04-08 | -42.24 | $59.66 | 56601 |
| 2022-04-07 | -41.93 | $59.62 | 86900 |
| 2022-04-06 | -45.49 | $59.45 | 56418 |
| 2022-04-05 | -30.82 | $60.15 | 121600 |
| 2022-04-04 | -8.32 | $61.08 | 66400 |
| 2022-04-01 | -11.48 | $60.86 | 97000 |
| 2022-03-31 | -19.34 | $60.34 | 60000 |
| 2022-03-30 | -4.83 | $61.30 | 67800 |
| 2022-03-29 | -1.36 | $61.53 | 70000 |
| 2022-03-28 | -10.05 | $60.37 | 71813 |
| 2022-03-25 | -3.69 | $60.75 | 119726 |
| 2022-03-24 | -7.71 | $60.51 | 99733 |
| 2022-03-23 | -13.74 | $60.15 | 96847 |
| 2022-03-22 | -5.29 | $60.91 | 112100 |
| 2022-03-21 | -13.46 | $60.40 | 64900 |
| 2022-03-18 | -19.62 | $60.49 | 150800 |
| 2022-03-17 | -33.33 | $59.86 | 180500 |
| 2022-03-16 | -42.58 | $59.49 | 236722 |
| 2022-03-15 | -67.26 | $57.56 | 260221 |
| 2022-03-14 | -71.48 | $57.23 | 149800 |
| 2022-03-11 | -75.67 | $56.91 | 168900 |
| 2022-03-10 | -73.53 | $57.25 | 123441 |
| 2022-03-09 | -68.24 | $57.70 | 375800 |
| 2022-03-08 | -91.76 | $55.70 | 486500 |
| 2022-03-07 | -96.47 | $55.30 | 560700 |
| 2022-03-04 | -92.48 | $56.98 | 184606 |
| 2022-03-03 | -89.98 | $58.47 | 134900 |
| 2022-03-02 | -70.66 | $59.55 | 442500 |
| 2022-03-01 | -84.08 | $58.80 | 249427 |
| 2022-02-28 | -62.61 | $60.00 | 136300 |
| 2022-02-25 | -48.48 | $60.79 | 233709 |
| 2022-02-24 | -79.07 | $59.08 | 299400 |
| 2022-02-23 | -84.82 | $60.26 | 112500 |
| 2022-02-22 | -75.39 | $60.62 | 147200 |
| 2022-02-18 | -51.89 | $61.44 | 85535 |
| 2022-02-17 | -43.32 | $61.78 | 126900 |
| 2022-02-16 | -23.38 | $62.61 | 94500 |
| 2022-02-15 | -28.86 | $62.39 | 97912 |
| 2022-02-14 | -51.98 | $61.47 | 90900 |
| 2022-02-11 | -49.68 | $61.88 | 54843 |
| 2022-02-10 | -41.17 | $62.66 | 94400 |
| 2022-02-09 | -27.26 | $63.40 | 53300 |
| 2022-02-08 | -46.24 | $62.39 | 61423 |
| 2022-02-07 | -52.07 | $62.08 | 54542 |
| 2022-02-04 | -54.89 | $61.93 | 123500 |
| 2022-02-03 | -54.70 | $61.94 | 98643 |
| 2022-02-02 | -40.41 | $62.70 | 101838 |
| 2022-02-01 | -50.56 | $62.16 | 89700 |
| 2022-01-31 | -62.03 | $61.55 | 104611 |
| 2022-01-28 | -82.14 | $60.48 | 133104 |
| 2022-01-27 | -85.15 | $60.32 | 138644 |
| 2022-01-26 | -79.32 | $60.63 | 275528 |
| 2022-01-25 | -75.75 | $60.82 | 303304 |
| 2022-01-24 | -71.05 | $61.07 | 388039 |
| 2022-01-21 | -98.71 | $61.80 | 148300 |
| 2022-01-20 | -70.42 | $62.66 | 334100 |
| 2022-01-19 | -50.71 | $63.06 | 217300 |
| 2022-01-18 | -38.41 | $63.21 | 88223 |
| 2022-01-14 | -19.44 | $64.02 | 209600 |
| 2022-01-13 | -13.58 | $64.27 | 155015 |
| 2022-01-12 | -1.73 | $64.55 | 292400 |
| 2022-01-11 | -19.13 | $63.75 | 323605 |
| 2022-01-10 | -36.73 | $63.06 | 290435 |
| 2022-01-07 | -19.90 | $63.72 | 77900 |
| 2022-01-06 | -29.34 | $63.35 | 122422 |
| 2022-01-05 | -22.96 | $63.60 | 78500 |
| 2022-01-04 | -5.63 | $64.10 | 83300 |
| 2022-01-03 | -2.45 | $63.76 | 89337 |
| 2021-12-31 | -9.06 | $63.39 | 83000 |
| 2021-12-30 | -10.36 | $63.35 | 83600 |
| 2021-12-29 | -4.85 | $63.52 | 90700 |
| 2021-12-28 | -8.41 | $63.41 | 229600 |
| 2021-12-27 | -9.71 | $63.37 | 152734 |
| 2021-12-23 | -25.89 | $62.87 | 367010 |
| 2021-12-22 | -38.84 | $62.47 | 198540 |
| 2021-12-21 | -65.00 | $61.77 | 393900 |
| 2021-12-20 | -90.86 | $60.93 | 175317 |
| 2021-12-17 | -93.41 | $61.20 | 102931 |
| 2021-12-16 | -72.19 | $62.06 | 82300 |
| 2021-12-15 | -52.04 | $62.85 | 294100 |
| 2021-12-14 | -74.52 | $62.04 | 90900 |
| 2021-12-13 | -68.46 | $62.38 | 129429 |
| 2021-12-10 | -51.68 | $63.13 | 91723 |
| 2021-12-09 | -55.26 | $62.97 | 51500 |
| 2021-12-08 | -42.28 | $63.55 | 90946 |
| 2021-12-07 | -46.60 | $63.48 | 54000 |
| 2021-12-06 | -76.14 | $62.12 | 52800 |
| 2021-12-03 | -86.93 | $61.60 | 65200 |
| 2021-12-02 | -82.99 | $61.79 | 126024 |
| 2021-12-01 | -97.51 | $61.09 | 49900 |
| 2021-11-30 | -89.42 | $61.48 | 96600 |
| 2021-11-29 | -88.07 | $62.10 | 89600 |
| 2021-11-26 | -94.99 | $61.81 | 31600 |
| 2021-11-24 | -83.15 | $63.47 | 59600 |
| 2021-11-23 | -86.73 | $63.83 | 64021 |
| 2021-11-22 | -98.94 | $63.92 | 59700 |
| 2021-11-19 | -97.50 | $64.23 | 67100 |
| 2021-11-18 | -65.56 | $64.80 | 38100 |
| 2021-11-17 | -70.20 | $64.73 | 122800 |
| 2021-11-16 | -55.41 | $64.97 | 56008 |
| 2021-11-15 | -41.22 | $65.18 | 42000 |
| 2021-11-12 | -25.67 | $65.31 | 27142 |
| 2021-11-11 | -45.99 | $64.93 | 29332 |
| 2021-11-10 | -50.48 | $64.74 | 51829 |
| 2021-11-09 | -8.36 | $65.54 | 55208 |
| 2021-11-08 | -1.52 | $65.74 | 40332 |
| 2021-11-05 | -3.82 | $65.53 | 50247 |
| 2021-11-04 | -5.10 | $65.49 | 38909 |
| 2021-11-03 | -3.36 | $65.54 | 77818 |
| 2021-11-02 | -7.92 | $65.03 | 64700 |
| 2021-11-01 | -1.58 | $65.27 | 38214 |
| 2021-10-29 | -12.36 | $64.66 | 26700 |
| 2021-10-28 | 0.00 | $65.10 | 37011 |
| 2021-10-27 | -16.62 | $64.50 | 36224 |
| 2021-10-26 | -7.32 | $64.83 | 34325 |
| 2021-10-25 | -3.89 | $64.75 | 18800 |
| 2021-10-22 | -3.59 | $64.76 | 38328 |
| 2021-10-21 | -13.11 | $64.39 | 52800 |
| 2021-10-20 | -3.61 | $64.74 | 41100 |
| 2021-10-19 | -8.73 | $64.57 | 35600 |
| 2021-10-18 | -21.39 | $64.15 | 37549 |
| 2021-10-15 | -15.06 | $64.36 | 30000 |
| 2021-10-14 | -31.25 | $63.85 | 44400 |
| 2021-10-13 | -54.99 | $63.21 | 69603 |
| 2021-10-12 | -70.94 | $62.65 | 24405 |
| 2021-10-11 | -75.79 | $62.53 | 33700 |
| 2021-10-08 | -71.64 | $62.70 | 50440 |
| 2021-10-07 | -72.62 | $62.66 | 39617 |
| 2021-10-06 | -84.60 | $62.17 | 77700 |
| 2021-10-05 | -82.53 | $62.56 | 95510 |
| 2021-10-04 | -93.67 | $62.15 | 46200 |
| 2021-10-01 | -86.91 | $62.63 | 32423 |
| 2021-09-30 | -96.17 | $62.49 | 60400 |
| 2021-09-29 | -95.02 | $62.70 | 62531 |
| 2021-09-28 | -91.90 | $62.80 | 67808 |
| 2021-09-27 | -47.66 | $64.22 | 50200 |
| 2021-09-24 | -47.35 | $64.23 | 54346 |
| 2021-09-23 | -31.78 | $64.73 | 46500 |
| 2021-09-22 | -56.07 | $63.95 | 49145 |
| 2021-09-21 | -68.85 | $63.54 | 49900 |
| 2021-09-20 | -83.80 | $63.06 | 65300 |
| 2021-09-17 | -45.45 | $64.35 | 36700 |
| 2021-09-16 | -17.21 | $65.22 | 33303 |
| 2021-09-15 | -13.96 | $65.32 | 25400 |
| 2021-09-14 | -20.45 | $65.12 | 44400 |
| 2021-09-13 | -10.71 | $65.42 | 31200 |
| 2021-09-10 | -28.90 | $64.86 | 52147 |
| 2021-09-09 | -24.68 | $64.99 | 38300 |
| 2021-09-08 | -23.38 | $65.03 | 47402 |
| 2021-09-07 | -8.44 | $65.49 | 60609 |
| 2021-09-03 | -1.62 | $65.70 | 25939 |
| 2021-09-02 | -2.53 | $65.37 | 67100 |
| 2021-09-01 | -7.51 | $65.01 | 35011 |
| 2021-08-31 | -24.17 | $64.49 | 60617 |
| 2021-08-30 | -20.83 | $64.57 | 108925 |
| 2021-08-27 | -25.42 | $64.46 | 49500 |
| 2021-08-26 | -52.92 | $63.80 | 128710 |
| 2021-08-25 | -37.08 | $64.18 | 51600 |
| 2021-08-24 | -39.17 | $64.13 | 48400 |
| 2021-08-23 | -52.92 | $63.80 | 29600 |
| 2021-08-20 | -80.00 | $63.15 | 52500 |
| 2021-08-19 | -88.79 | $63.01 | 28500 |
| 2021-08-18 | -53.39 | $63.73 | 36800 |
| 2021-08-17 | -37.58 | $63.95 | 73900 |
| 2021-08-16 | -9.98 | $64.66 | 57931 |
| 2021-08-13 | -0.47 | $65.05 | 44200 |
| 2021-08-12 | -1.26 | $64.73 | 33500 |
| 2021-08-11 | -2.27 | $64.69 | 28300 |
| 2021-08-10 | -6.01 | $64.26 | 26400 |
| 2021-08-09 | -12.30 | $64.03 | 35100 |
| 2021-08-06 | -8.74 | $64.16 | 21207 |
| 2021-08-05 | -2.46 | $64.39 | 31400 |
| 2021-08-04 | -8.10 | $64.11 | 28737 |
| 2021-08-03 | -1.68 | $64.34 | 34000 |
| 2021-08-02 | -11.53 | $63.89 | 19500 |
| 2021-07-30 | -14.16 | $63.67 | 65000 |
| 2021-07-29 | -4.82 | $63.98 | 18741 |
| 2021-07-28 | -10.70 | $63.49 | 33547 |
| 2021-07-27 | -23.41 | $63.11 | 40137 |
| 2021-07-26 | -13.71 | $63.40 | 24400 |
| 2021-07-23 | -25.32 | $63.18 | 29100 |
| 2021-07-22 | -38.61 | $62.76 | 57739 |
| 2021-07-21 | -38.92 | $62.75 | 66900 |
| 2021-07-20 | -73.10 | $61.67 | 35200 |
| 2021-07-19 | -92.88 | $61.06 | 66140 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.03
2026-07-17
Close Price
$89.33
Vol: 901880Average Directional Index - Detailed Analysis
Minimum
7.84
Average
19.26
Maximum
59.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.03 | $89.33 | 901880 |
| 2026-07-16 | 11.93 | $89.81 | 829000 |
| 2026-07-15 | 12.17 | $90.61 | 756400 |
| 2026-07-14 | 12.55 | $90.05 | 1.0M |
| 2026-07-13 | 12.94 | $89.27 | 1.0M |
| 2026-07-10 | 12.96 | $90.04 | 1.4M |
| 2026-07-09 | 13.11 | $89.40 | 793629 |
| 2026-07-08 | 13.00 | $89.10 | 910715 |
| 2026-07-07 | 12.67 | $89.74 | 779109 |
| 2026-07-06 | 12.77 | $90.87 | 1.2M |
| 2026-07-02 | 13.21 | $89.92 | 1.4M |
| 2026-07-01 | 13.56 | $88.99 | 1.4M |
| 2026-06-30 | 13.34 | $89.20 | 1.1M |
| 2026-06-29 | 13.13 | $89.01 | 885400 |
| 2026-06-26 | 12.79 | $88.61 | 944701 |
| 2026-06-25 | 12.51 | $89.14 | 863900 |
| 2026-06-24 | 12.32 | $88.48 | 1.0M |
| 2026-06-23 | 11.75 | $88.82 | 1.4M |
| 2026-06-22 | 11.29 | $90.65 | 1.0M |
| 2026-06-18 | 11.37 | $90.25 | 742000 |
| 2026-06-17 | 11.37 | $90.08 | 957824 |
| 2026-06-16 | 11.38 | $90.83 | 752600 |
| 2026-06-15 | 11.66 | $90.58 | 1.1M |
| 2026-06-12 | 11.95 | $89.98 | 1.2M |
| 2026-06-11 | 11.90 | $89.45 | 1.6M |
| 2026-06-10 | 11.60 | $86.94 | 1.5M |
| 2026-06-09 | 10.64 | $88.17 | 1.8M |
| 2026-06-08 | 9.64 | $89.39 | 998540 |
| 2026-06-05 | 9.19 | $89.07 | 1.1M |
| 2026-06-04 | 8.73 | $91.48 | 739300 |
| 2026-06-03 | 9.00 | $90.90 | 875364 |
| 2026-06-02 | 9.19 | $91.70 | 1.1M |
| 2026-06-01 | 9.51 | $91.05 | 911612 |
| 2026-05-29 | 9.68 | $91.65 | 943344 |
| 2026-05-28 | 10.14 | $91.38 | 1.2M |
| 2026-05-27 | 10.53 | $91.52 | 895628 |
| 2026-05-26 | 11.00 | $91.98 | 712228 |
| 2026-05-22 | 11.36 | $90.79 | 919055 |
| 2026-05-21 | 11.77 | $90.89 | 1.1M |
| 2026-05-20 | 12.19 | $90.53 | 1.4M |
| 2026-05-19 | 12.50 | $89.17 | 1.1M |
| 2026-05-18 | 12.39 | $90.08 | 1.3M |
| 2026-05-15 | 12.41 | $89.40 | 1.1M |
| 2026-05-14 | 12.25 | $91.10 | 1.2M |
| 2026-05-13 | 12.63 | $91.37 | 912600 |
| 2026-05-12 | 13.01 | $90.86 | 1.7M |
| 2026-05-11 | 13.27 | $91.27 | 2.1M |
| 2026-05-08 | 13.87 | $91.13 | 1.2M |
| 2026-05-07 | 14.41 | $90.17 | 1.4M |
| 2026-05-06 | 14.99 | $91.32 | 848604 |
| 2026-05-05 | 15.69 | $89.23 | 973237 |
| 2026-05-04 | 15.92 | $88.19 | 940604 |
| 2026-05-01 | 16.04 | $89.32 | 955808 |
| 2026-04-30 | 16.57 | $89.66 | 976400 |
| 2026-04-29 | 17.09 | $87.52 | 853100 |
| 2026-04-28 | 16.99 | $88.41 | 852303 |
| 2026-04-27 | 17.13 | $88.71 | 893400 |
| 2026-04-24 | 17.44 | $88.86 | 981300 |
| 2026-04-23 | 17.68 | $88.61 | 1.1M |
| 2026-04-22 | 17.93 | $89.22 | 981800 |
| 2026-04-21 | 18.56 | $88.85 | 982477 |
| 2026-04-20 | 19.22 | $90.68 | 744836 |
| 2026-04-17 | 20.17 | $91.08 | 773910 |
| 2026-04-16 | 20.89 | $90.15 | 1.1M |
| 2026-04-15 | 21.97 | $90.28 | 1.1M |
| 2026-04-14 | 23.08 | $90.72 | 853000 |
| 2026-04-13 | 24.26 | $89.97 | 874600 |
| 2026-04-10 | 25.35 | $89.45 | 675416 |
| 2026-04-09 | 26.63 | $89.15 | 1.1M |
| 2026-04-08 | 27.91 | $89.29 | 1.0M |
| 2026-04-07 | 29.34 | $86.14 | 935227 |
| 2026-04-06 | 29.85 | $86.22 | 1.2M |
| 2026-04-02 | 30.61 | $85.70 | 1.5M |
| 2026-04-01 | 31.26 | $86.15 | 1.4M |
| 2026-03-31 | 32.31 | $84.84 | 2.2M |
| 2026-03-30 | 32.77 | $82.23 | 997939 |
| 2026-03-27 | 32.52 | $82.12 | 1.3M |
| 2026-03-26 | 32.25 | $82.74 | 1.1M |
| 2026-03-25 | 32.12 | $84.51 | 1.2M |
| 2026-03-24 | 32.25 | $83.14 | 1.7M |
| 2026-03-23 | 31.90 | $83.39 | 1.9M |
| 2026-03-20 | 31.57 | $81.59 | 1.9M |
| 2026-03-19 | 30.92 | $84.00 | 1.8M |
| 2026-03-18 | 30.49 | $84.29 | 1.1M |
| 2026-03-17 | 30.37 | $85.63 | 761100 |
| 2026-03-16 | 30.53 | $85.32 | 1.2M |
| 2026-03-13 | 30.45 | $83.96 | 1.3M |
| 2026-03-12 | 30.34 | $85.12 | 1.1M |
| 2026-03-11 | 30.43 | $86.48 | 1.0M |
| 2026-03-10 | 30.80 | $86.71 | 1.9M |
| 2026-03-09 | 31.33 | $86.41 | 1.7M |
| 2026-03-06 | 31.36 | $86.13 | 831360 |
| 2026-03-05 | 31.68 | $86.91 | 1.5M |
| 2026-03-04 | 32.26 | $88.71 | 1.7M |
| 2026-03-03 | 33.42 | $87.91 | 1.9M |
| 2026-03-02 | 34.40 | $90.73 | 1.4M |
| 2026-02-27 | 35.24 | $92.20 | 1.1M |
| 2026-02-26 | 34.94 | $92.22 | 814943 |
| 2026-02-25 | 34.72 | $92.28 | 748340 |
| 2026-02-24 | 34.25 | $91.47 | 624200 |
| 2026-02-23 | 33.96 | $91.29 | 974300 |
| 2026-02-20 | 33.62 | $91.48 | 3.0M |
| 2026-02-19 | 33.37 | $90.77 | 1.3M |
| 2026-02-18 | 33.33 | $90.81 | 1.5M |
| 2026-02-17 | 32.95 | $90.63 | 1.4M |
| 2026-02-13 | 32.71 | $90.60 | 1.4M |
| 2026-02-12 | 32.37 | $90.28 | 1.0M |
| 2026-02-11 | 31.72 | $91.26 | 1.3M |
| 2026-02-10 | 30.72 | $90.69 | 1.4M |
| 2026-02-09 | 29.76 | $90.43 | 994900 |
| 2026-02-06 | 28.86 | $88.88 | 1.2M |
| 2026-02-05 | 28.33 | $86.85 | 1.3M |
| 2026-02-04 | 28.15 | $88.34 | 1.3M |
| 2026-02-03 | 27.20 | $87.89 | 1.9M |
| 2026-02-02 | 26.49 | $87.23 | 1.4M |
| 2026-01-30 | 26.00 | $86.89 | 1.9M |
| 2026-01-29 | 25.50 | $88.33 | 1.5M |
| 2026-01-28 | 24.39 | $87.84 | 948404 |
| 2026-01-27 | 23.49 | $88.51 | 1.1M |
| 2026-01-26 | 22.18 | $87.06 | 1.7M |
| 2026-01-23 | 21.20 | $86.64 | 1.4M |
| 2026-01-22 | 20.51 | $86.08 | 1.6M |
| 2026-01-21 | 19.97 | $85.60 | 2.0M |
| 2026-01-20 | 19.62 | $84.67 | 1.1M |
| 2026-01-16 | 19.59 | $85.55 | 1.5M |
| 2026-01-15 | 19.00 | $85.31 | 954300 |
| 2026-01-14 | 18.27 | $85.33 | 1.2M |
| 2026-01-13 | 17.63 | $84.83 | 1.1M |
| 2026-01-12 | 17.08 | $85.26 | 774300 |
| 2026-01-09 | 16.26 | $84.64 | 1.1M |
| 2026-01-08 | 15.67 | $84.05 | 757700 |
| 2026-01-07 | 15.37 | $83.94 | 617612 |
| 2026-01-06 | 14.89 | $84.19 | 935547 |
| 2026-01-05 | 14.16 | $84.05 | 1.0M |
| 2026-01-02 | 13.48 | $83.17 | 813414 |
| 2025-12-31 | 13.28 | $82.32 | 686600 |
| 2025-12-30 | 13.41 | $82.74 | 1.2M |
| 2025-12-29 | 13.19 | $82.58 | 559414 |
| 2025-12-26 | 13.15 | $82.81 | 635129 |
| 2025-12-24 | 12.91 | $82.74 | 498800 |
| 2025-12-23 | 12.68 | $82.69 | 980617 |
| 2025-12-22 | 12.48 | $82.22 | 886400 |
| 2025-12-19 | 12.55 | $81.69 | 787700 |
| 2025-12-18 | 12.78 | $81.15 | 1.0M |
| 2025-12-17 | 13.26 | $80.70 | 868103 |
| 2025-12-16 | 13.95 | $81.17 | 686157 |
| 2025-12-15 | 14.53 | $82.52 | 759842 |
| 2025-12-12 | 14.14 | $82.13 | 1.4M |
| 2025-12-11 | 13.78 | $82.54 | 993523 |
| 2025-12-10 | 13.06 | $81.96 | 883445 |
| 2025-12-09 | 12.60 | $81.16 | 763226 |
| 2025-12-08 | 12.49 | $81.22 | 527200 |
| 2025-12-05 | 12.36 | $81.35 | 641300 |
| 2025-12-04 | 12.15 | $81.30 | 522318 |
| 2025-12-03 | 12.03 | $81.10 | 853600 |
| 2025-12-02 | 12.12 | $80.63 | 1.0M |
| 2025-12-01 | 12.44 | $80.52 | 867623 |
| 2025-11-28 | 12.68 | $80.95 | 229900 |
| 2025-11-26 | 12.91 | $80.42 | 708400 |
| 2025-11-25 | 13.36 | $79.51 | 651600 |
| 2025-11-24 | 13.69 | $78.51 | 1.1M |
| 2025-11-21 | 13.34 | $78.23 | 878208 |
| 2025-11-20 | 12.81 | $77.22 | 993932 |
| 2025-11-19 | 12.24 | $78.27 | 690903 |
| 2025-11-18 | 12.01 | $78.45 | 770640 |
| 2025-11-17 | 11.78 | $79.29 | 660700 |
| 2025-11-14 | 12.11 | $80.25 | 1.0M |
| 2025-11-13 | 12.64 | $80.36 | 861026 |
| 2025-11-12 | 12.74 | $81.20 | 890100 |
| 2025-11-11 | 12.42 | $80.54 | 563613 |
| 2025-11-10 | 12.46 | $80.14 | 744520 |
| 2025-11-07 | 12.81 | $79.18 | 762120 |
| 2025-11-06 | 13.02 | $78.87 | 693400 |
| 2025-11-05 | 13.48 | $78.99 | 1.0M |
| 2025-11-04 | 13.91 | $78.49 | 707432 |
| 2025-11-03 | 14.16 | $79.43 | 563600 |
| 2025-10-31 | 14.84 | $79.39 | 629600 |
| 2025-10-30 | 15.55 | $79.64 | 703242 |
| 2025-10-29 | 16.05 | $79.84 | 891843 |
| 2025-10-28 | 16.53 | $80.27 | 690523 |
| 2025-10-27 | 16.63 | $80.30 | 870935 |
| 2025-10-24 | 16.73 | $79.86 | 649500 |
| 2025-10-23 | 17.06 | $79.65 | 598205 |
| 2025-10-22 | 17.54 | $79.07 | 716831 |
| 2025-10-21 | 18.37 | $78.96 | 1.1M |
| 2025-10-20 | 19.14 | $79.67 | 511600 |
| 2025-10-17 | 19.54 | $79.07 | 810822 |
| 2025-10-16 | 20.34 | $79.24 | 609300 |
| 2025-10-15 | 20.90 | $79.07 | 845000 |
| 2025-10-14 | 21.71 | $78.62 | 571518 |
| 2025-10-13 | 22.82 | $78.36 | 422400 |
| 2025-10-10 | 23.76 | $77.65 | 2.3M |
| 2025-10-09 | 24.76 | $79.07 | 562447 |
| 2025-10-08 | 25.38 | $79.75 | 508600 |
| 2025-10-07 | 25.45 | $79.41 | 412300 |
| 2025-10-06 | 25.52 | $80.05 | 575700 |
| 2025-10-03 | 25.08 | $79.98 | 746300 |
| 2025-10-02 | 24.68 | $79.33 | 816036 |
| 2025-10-01 | 24.56 | $79.27 | 1.1M |
| 2025-09-30 | 24.24 | $78.90 | 1.0M |
| 2025-09-29 | 24.14 | $78.64 | 517600 |
| 2025-09-26 | 24.16 | $78.31 | 428902 |
| 2025-09-25 | 24.41 | $77.67 | 747746 |
| 2025-09-24 | 25.00 | $78.19 | 491915 |
| 2025-09-23 | 24.96 | $78.65 | 649400 |
| 2025-09-22 | 24.45 | $78.74 | 298818 |
| 2025-09-19 | 24.09 | $78.37 | 615000 |
| 2025-09-18 | 23.90 | $78.58 | 921547 |
| 2025-09-17 | 23.69 | $78.42 | 929323 |
| 2025-09-16 | 23.47 | $78.84 | 1.1M |
| 2025-09-15 | 22.80 | $79.04 | 5.2M |
| 2025-09-12 | 22.03 | $78.41 | 959125 |
| 2025-09-11 | 21.45 | $78.73 | 884000 |
| 2025-09-10 | 20.84 | $77.86 | 817134 |
| 2025-09-09 | 20.48 | $77.78 | 1.5M |
| 2025-09-08 | 20.19 | $78.05 | 590600 |
| 2025-09-05 | 19.88 | $77.26 | 493014 |
| 2025-09-04 | 19.72 | $76.84 | 524527 |
| 2025-09-03 | 20.03 | $76.32 | 466900 |
| 2025-09-02 | 20.61 | $76.21 | 661003 |
| 2025-08-29 | 21.31 | $76.85 | 433117 |
| 2025-08-28 | 21.22 | $77.21 | 403600 |
| 2025-08-27 | 20.93 | $76.92 | 458900 |
| 2025-08-26 | 20.80 | $77.09 | 752821 |
| 2025-08-25 | 20.28 | $77.08 | 505900 |
| 2025-08-22 | 19.55 | $78.02 | 591800 |
| 2025-08-21 | 18.75 | $76.77 | 689500 |
| 2025-08-20 | 18.51 | $77.01 | 491923 |
| 2025-08-19 | 18.08 | $76.85 | 582946 |
| 2025-08-18 | 17.61 | $76.88 | 321943 |
| 2025-08-15 | 17.28 | $77.00 | 393291 |
| 2025-08-14 | 16.74 | $76.63 | 374717 |
| 2025-08-13 | 16.38 | $76.77 | 503349 |
| 2025-08-12 | 15.78 | $76.41 | 489300 |
| 2025-08-11 | 15.31 | $75.54 | 457828 |
| 2025-08-08 | 15.21 | $75.82 | 531300 |
| 2025-08-07 | 14.92 | $75.47 | 1.1M |
| 2025-08-06 | 14.73 | $74.93 | 840900 |
| 2025-08-05 | 14.92 | $74.37 | 622600 |
| 2025-08-04 | 15.45 | $74.19 | 506000 |
| 2025-08-01 | 16.17 | $73.24 | 915732 |
| 2025-07-31 | 16.51 | $73.33 | 647236 |
| 2025-07-30 | 17.11 | $73.83 | 914643 |
| 2025-07-29 | 18.00 | $74.38 | 893400 |
| 2025-07-28 | 18.48 | $74.37 | 640200 |
| 2025-07-25 | 18.98 | $75.52 | 1.3M |
| 2025-07-24 | 18.84 | $75.55 | 941823 |
| 2025-07-23 | 18.20 | $76.20 | 1.7M |
| 2025-07-22 | 17.52 | $74.65 | 820247 |
| 2025-07-21 | 17.69 | $74.14 | 909400 |
| 2025-07-18 | 18.04 | $73.64 | 616800 |
| 2025-07-17 | 18.63 | $73.73 | 823403 |
| 2025-07-16 | 19.53 | $73.57 | 710500 |
| 2025-07-15 | 20.47 | $73.24 | 376600 |
| 2025-07-14 | 21.48 | $74.05 | 331919 |
| 2025-07-11 | 22.06 | $73.97 | 512900 |
| 2025-07-10 | 22.62 | $74.56 | 357301 |
| 2025-07-09 | 22.90 | $74.56 | 1.4M |
| 2025-07-08 | 23.21 | $73.95 | 537305 |
| 2025-07-07 | 23.84 | $73.50 | 403055 |
| 2025-07-03 | 24.63 | $74.21 | 242200 |
| 2025-07-02 | 24.73 | $74.17 | 539901 |
| 2025-07-01 | 24.93 | $73.94 | 533449 |
| 2025-06-30 | 24.99 | $74.01 | 641500 |
| 2025-06-27 | 25.05 | $73.76 | 492106 |
| 2025-06-26 | 25.14 | $73.35 | 471800 |
| 2025-06-25 | 25.58 | $72.32 | 428811 |
| 2025-06-24 | 26.66 | $72.64 | 410714 |
| 2025-06-23 | 27.70 | $73.08 | 445007 |
| 2025-06-20 | 28.78 | $72.65 | 508100 |
| 2025-06-18 | 29.49 | $73.18 | 427527 |
| 2025-06-17 | 29.87 | $73.14 | 501199 |
| 2025-06-16 | 30.27 | $73.94 | 484400 |
| 2025-06-13 | 29.90 | $73.67 | 285100 |
| 2025-06-12 | 29.79 | $74.36 | 313515 |
| 2025-06-11 | 28.94 | $73.76 | 620600 |
| 2025-06-10 | 28.22 | $73.68 | 319144 |
| 2025-06-09 | 27.50 | $73.69 | 474000 |
| 2025-06-06 | 26.76 | $73.68 | 216732 |
| 2025-06-05 | 26.03 | $73.53 | 599800 |
| 2025-06-04 | 25.26 | $73.56 | 343700 |
| 2025-06-03 | 24.50 | $73.28 | 529800 |
| 2025-06-02 | 23.86 | $73.82 | 346000 |
| 2025-05-30 | 23.11 | $72.87 | 305100 |
| 2025-05-29 | 22.68 | $72.71 | 285500 |
| 2025-05-28 | 22.16 | $72.47 | 754200 |
| 2025-05-27 | 21.69 | $73.12 | 337500 |
| 2025-05-23 | 20.67 | $72.13 | 467200 |
| 2025-05-22 | 19.99 | $71.87 | 295443 |
| 2025-05-21 | 19.35 | $71.92 | 655924 |
| 2025-05-20 | 18.41 | $72.25 | 333003 |
| 2025-05-19 | 17.54 | $71.81 | 1.1M |
| 2025-05-16 | 16.80 | $71.21 | 306526 |
| 2025-05-15 | 16.31 | $71.00 | 253732 |
| 2025-05-14 | 15.88 | $70.30 | 350500 |
| 2025-05-13 | 15.53 | $70.53 | 878945 |
| 2025-05-12 | 15.22 | $70.31 | 269742 |
| 2025-05-09 | 14.97 | $70.15 | 267700 |
| 2025-05-08 | 14.80 | $69.67 | 420806 |
| 2025-05-07 | 14.73 | $69.84 | 403235 |
| 2025-05-06 | 14.66 | $70.06 | 586814 |
| 2025-05-05 | 14.46 | $69.87 | 376826 |
| 2025-05-02 | 14.29 | $69.79 | 420900 |
| 2025-05-01 | 14.15 | $68.62 | 396201 |
| 2025-04-30 | 14.32 | $68.95 | 360600 |
| 2025-04-29 | 14.50 | $69.02 | 285049 |
| 2025-04-28 | 14.42 | $68.84 | 778800 |
| 2025-04-25 | 14.42 | $68.30 | 357500 |
| 2025-04-24 | 14.63 | $68.12 | 285000 |
| 2025-04-23 | 14.91 | $67.14 | 604200 |
| 2025-04-22 | 15.27 | $67.20 | 323989 |
| 2025-04-21 | 15.81 | $66.05 | 394500 |
| 2025-04-17 | 16.55 | $66.27 | 580100 |
| 2025-04-16 | 17.42 | $65.55 | 605318 |
| 2025-04-15 | 18.14 | $65.62 | 305777 |
| 2025-04-14 | 18.83 | $65.10 | 317900 |
| 2025-04-11 | 19.35 | $64.23 | 330407 |
| 2025-04-10 | 19.50 | $62.58 | 643900 |
| 2025-04-09 | 19.01 | $63.49 | 631000 |
| 2025-04-08 | 18.49 | $59.32 | 1.3M |
| 2025-04-07 | 16.92 | $59.34 | 1.6M |
| 2025-04-04 | 15.09 | $60.81 | 903208 |
| 2025-04-03 | 13.61 | $65.21 | 1.3M |
| 2025-04-02 | 13.58 | $66.57 | 295900 |
| 2025-04-01 | 13.92 | $66.38 | 617248 |
| 2025-03-31 | 14.34 | $66.27 | 943200 |
| 2025-03-28 | 14.69 | $66.90 | 640700 |
| 2025-03-27 | 15.23 | $67.43 | 274116 |
| 2025-03-26 | 15.51 | $67.32 | 903300 |
| 2025-03-25 | 15.73 | $68.16 | 321400 |
| 2025-03-24 | 15.46 | $67.74 | 263146 |
| 2025-03-21 | 15.41 | $67.58 | 285000 |
| 2025-03-20 | 15.42 | $68.04 | 259700 |
| 2025-03-19 | 15.28 | $68.55 | 338500 |
| 2025-03-18 | 14.78 | $68.36 | 415200 |
| 2025-03-17 | 14.39 | $68.25 | 533900 |
| 2025-03-14 | 14.01 | $67.46 | 325331 |
| 2025-03-13 | 14.01 | $66.23 | 653400 |
| 2025-03-12 | 14.53 | $66.69 | 284600 |
| 2025-03-11 | 14.99 | $66.21 | 775500 |
| 2025-03-10 | 15.60 | $66.44 | 285900 |
| 2025-03-07 | 16.12 | $67.91 | 247800 |
| 2025-03-06 | 15.85 | $67.16 | 440000 |
| 2025-03-05 | 15.61 | $67.55 | 352700 |
| 2025-03-04 | 15.42 | $65.91 | 276700 |
| 2025-03-03 | 15.79 | $66.14 | 445800 |
| 2025-02-28 | 15.59 | $65.60 | 252700 |
| 2025-02-27 | 16.16 | $65.54 | 803207 |
| 2025-02-26 | 16.36 | $66.21 | 415815 |
| 2025-02-25 | 16.11 | $66.15 | 191900 |
| 2025-02-24 | 16.03 | $65.63 | 285944 |
| 2025-02-21 | 16.15 | $65.61 | 287320 |
| 2025-02-20 | 16.28 | $66.08 | 313233 |
| 2025-02-19 | 16.17 | $65.78 | 313500 |
| 2025-02-18 | 16.20 | $66.36 | 351000 |
| 2025-02-14 | 15.70 | $65.90 | 373500 |
| 2025-02-13 | 15.25 | $65.80 | 279500 |
| 2025-02-12 | 15.01 | $65.13 | 358744 |
| 2025-02-11 | 15.09 | $65.00 | 211023 |
| 2025-02-10 | 15.30 | $64.71 | 258300 |
| 2025-02-07 | 15.67 | $64.35 | 294100 |
| 2025-02-06 | 16.06 | $64.82 | 335134 |
| 2025-02-05 | 16.20 | $64.49 | 453700 |
| 2025-02-04 | 16.55 | $63.97 | 335200 |
| 2025-02-03 | 17.27 | $63.12 | 390846 |
| 2025-01-31 | 17.98 | $63.86 | 382600 |
| 2025-01-30 | 18.24 | $64.44 | 404400 |
| 2025-01-29 | 18.21 | $63.76 | 297500 |
| 2025-01-28 | 18.70 | $63.74 | 355500 |
| 2025-01-27 | 19.32 | $63.84 | 374300 |
| 2025-01-24 | 19.79 | $63.82 | 397600 |
| 2025-01-23 | 20.13 | $63.60 | 360633 |
| 2025-01-22 | 20.77 | $63.08 | 254300 |
| 2025-01-21 | 21.56 | $63.36 | 345937 |
| 2025-01-17 | 22.44 | $62.15 | 1.0M |
| 2025-01-16 | 23.22 | $61.86 | 361444 |
| 2025-01-15 | 23.75 | $61.68 | 483749 |
| 2025-01-14 | 24.12 | $60.97 | 421200 |
| 2025-01-13 | 23.80 | $60.63 | 366700 |
| 2025-01-10 | 23.14 | $60.82 | 361120 |
| 2025-01-08 | 22.68 | $61.71 | 361000 |
| 2025-01-07 | 22.50 | $61.94 | 436023 |
| 2025-01-06 | 22.63 | $62.09 | 446100 |
| 2025-01-03 | 22.87 | $61.55 | 401000 |
| 2025-01-02 | 22.30 | $61.27 | 320900 |
| 2024-12-31 | 21.69 | $61.37 | 819310 |
| 2024-12-30 | 21.12 | $61.31 | 610806 |
| 2024-12-27 | 20.35 | $61.62 | 300544 |
| 2024-12-26 | 19.72 | $61.66 | 458532 |
| 2024-12-24 | 19.05 | $61.46 | 288411 |
| 2024-12-23 | 18.01 | $61.20 | 567600 |
| 2024-12-20 | 16.72 | $60.90 | 662126 |
| 2024-12-19 | 15.37 | $60.91 | 577812 |
| 2024-12-18 | 14.14 | $60.92 | 905700 |
| 2024-12-17 | 12.89 | $62.47 | 340517 |
| 2024-12-16 | 12.30 | $63.60 | 320045 |
| 2024-12-13 | 12.40 | $63.91 | 210100 |
| 2024-12-12 | 12.66 | $64.02 | 242500 |
| 2024-12-11 | 13.14 | $64.70 | 548207 |
| 2024-12-10 | 13.66 | $64.31 | 181300 |
| 2024-12-09 | 14.26 | $64.84 | 185120 |
| 2024-12-06 | 14.49 | $64.81 | 235700 |
| 2024-12-05 | 14.85 | $65.01 | 237500 |
| 2024-12-04 | 15.08 | $64.57 | 232100 |
| 2024-12-03 | 15.65 | $64.56 | 274500 |
| 2024-12-02 | 16.25 | $64.16 | 160700 |
| 2024-11-29 | 17.02 | $64.15 | 74347 |
| 2024-11-27 | 17.78 | $63.37 | 208219 |
| 2024-11-26 | 17.97 | $63.00 | 250900 |
| 2024-11-25 | 17.99 | $63.38 | 308300 |
| 2024-11-22 | 18.27 | $63.21 | 218837 |
| 2024-11-21 | 18.28 | $63.00 | 392600 |
| 2024-11-20 | 18.07 | $62.91 | 395336 |
| 2024-11-19 | 17.69 | $63.10 | 332800 |
| 2024-11-18 | 17.34 | $63.06 | 210500 |
| 2024-11-15 | 17.03 | $62.68 | 321400 |
| 2024-11-14 | 16.34 | $62.75 | 929100 |
| 2024-11-13 | 15.71 | $62.71 | 219725 |
| 2024-11-12 | 14.84 | $63.05 | 280729 |
| 2024-11-11 | 14.05 | $64.15 | 173548 |
| 2024-11-08 | 13.87 | $64.15 | 245115 |
| 2024-11-07 | 13.69 | $65.05 | 228231 |
| 2024-11-06 | 13.98 | $63.97 | 211900 |
| 2024-11-05 | 13.37 | $64.71 | 180300 |
| 2024-11-04 | 13.31 | $63.97 | 205300 |
| 2024-11-01 | 12.99 | $63.87 | 199825 |
| 2024-10-31 | 12.46 | $63.76 | 192700 |
| 2024-10-30 | 11.56 | $64.18 | 154436 |
| 2024-10-29 | 11.05 | $64.43 | 216700 |
| 2024-10-28 | 10.71 | $64.68 | 130303 |
| 2024-10-25 | 10.45 | $64.25 | 178128 |
| 2024-10-24 | 9.91 | $64.52 | 242400 |
| 2024-10-23 | 9.34 | $64.19 | 143300 |
| 2024-10-22 | 8.52 | $64.92 | 262000 |
| 2024-10-21 | 8.15 | $65.20 | 196530 |
| 2024-10-18 | 8.02 | $65.92 | 158240 |
| 2024-10-17 | 8.32 | $65.50 | 758800 |
| 2024-10-16 | 8.48 | $65.61 | 314300 |
| 2024-10-15 | 8.78 | $65.36 | 626930 |
| 2024-10-14 | 9.10 | $66.16 | 658226 |
| 2024-10-11 | 9.39 | $66.07 | 378514 |
| 2024-10-10 | 9.77 | $65.71 | 205325 |
| 2024-10-09 | 10.10 | $65.75 | 183827 |
| 2024-10-08 | 10.45 | $65.80 | 133921 |
| 2024-10-07 | 10.95 | $65.93 | 187200 |
| 2024-10-04 | 11.46 | $66.32 | 135000 |
| 2024-10-03 | 11.82 | $65.80 | 172106 |
| 2024-10-02 | 12.42 | $66.42 | 282706 |
| 2024-10-01 | 12.60 | $66.64 | 181220 |
| 2024-09-30 | 12.76 | $67.03 | 314624 |
| 2024-09-27 | 12.75 | $67.24 | 297600 |
| 2024-09-26 | 12.30 | $67.66 | 181300 |
| 2024-09-25 | 11.69 | $66.26 | 261112 |
| 2024-09-24 | 11.58 | $66.69 | 182100 |
| 2024-09-23 | 11.35 | $66.29 | 141800 |
| 2024-09-20 | 11.34 | $65.96 | 297515 |
| 2024-09-19 | 11.39 | $66.68 | 259800 |
| 2024-09-18 | 11.14 | $65.38 | 185447 |
| 2024-09-17 | 11.25 | $65.46 | 149924 |
| 2024-09-16 | 11.58 | $65.76 | 168022 |
| 2024-09-13 | 11.94 | $65.26 | 189625 |
| 2024-09-12 | 12.54 | $64.99 | 188500 |
| 2024-09-11 | 12.96 | $64.29 | 207221 |
| 2024-09-10 | 13.04 | $63.97 | 153800 |
| 2024-09-09 | 12.90 | $64.26 | 140300 |
| 2024-09-06 | 13.07 | $63.68 | 307440 |
| 2024-09-05 | 13.25 | $64.83 | 132070 |
| 2024-09-04 | 13.80 | $64.75 | 179814 |
| 2024-09-03 | 14.40 | $64.97 | 239312 |
| 2024-08-30 | 14.88 | $66.16 | 257800 |
| 2024-08-29 | 14.71 | $65.92 | 141500 |
| 2024-08-28 | 14.50 | $65.70 | 159728 |
| 2024-08-27 | 14.40 | $66.15 | 179000 |
| 2024-08-26 | 14.03 | $65.85 | 161516 |
| 2024-08-23 | 13.71 | $66.11 | 137900 |
| 2024-08-22 | 13.37 | $64.83 | 152328 |
| 2024-08-21 | 13.34 | $65.25 | 138400 |
| 2024-08-20 | 13.30 | $64.68 | 168800 |
| 2024-08-19 | 13.47 | $64.86 | 155800 |
| 2024-08-16 | 13.64 | $64.15 | 151005 |
| 2024-08-15 | 14.19 | $63.78 | 124611 |
| 2024-08-14 | 14.91 | $63.06 | 161400 |
| 2024-08-13 | 15.28 | $62.81 | 211406 |
| 2024-08-12 | 15.55 | $61.79 | 229200 |
| 2024-08-09 | 15.30 | $61.72 | 169248 |
| 2024-08-08 | 14.95 | $61.49 | 205513 |
| 2024-08-07 | 14.42 | $60.41 | 296800 |
| 2024-08-06 | 13.83 | $60.27 | 1.1M |
| 2024-08-05 | 12.70 | $60.09 | 430349 |
| 2024-08-02 | 11.39 | $61.52 | 228300 |
| 2024-08-01 | 10.69 | $62.69 | 409900 |
| 2024-07-31 | 10.53 | $64.47 | 260900 |
| 2024-07-30 | 10.73 | $63.50 | 301800 |
| 2024-07-29 | 10.92 | $63.35 | 141817 |
| 2024-07-26 | 10.98 | $63.62 | 158725 |
| 2024-07-25 | 11.13 | $62.81 | 256839 |
| 2024-07-24 | 11.03 | $63.12 | 181700 |
| 2024-07-23 | 11.37 | $63.90 | 269100 |
| 2024-07-22 | 11.69 | $64.29 | 328654 |
| 2024-07-19 | 11.96 | $63.67 | 153536 |
| 2024-07-18 | 12.55 | $64.09 | 178037 |
| 2024-07-17 | 12.90 | $64.64 | 163300 |
| 2024-07-16 | 12.79 | $64.85 | 191400 |
| 2024-07-15 | 12.68 | $64.48 | 260217 |
| 2024-07-12 | 12.44 | $64.92 | 195200 |
| 2024-07-11 | 11.93 | $64.31 | 261400 |
| 2024-07-10 | 11.71 | $63.98 | 233218 |
| 2024-07-09 | 11.80 | $63.07 | 227000 |
| 2024-07-08 | 12.35 | $63.43 | 191128 |
| 2024-07-05 | 12.65 | $63.68 | 307335 |
| 2024-07-03 | 12.97 | $63.37 | 805500 |
| 2024-07-02 | 13.61 | $62.58 | 280000 |
| 2024-07-01 | 13.74 | $62.44 | 260744 |
| 2024-06-28 | 13.91 | $62.26 | 229301 |
| 2024-06-27 | 13.73 | $62.21 | 148400 |
| 2024-06-26 | 13.47 | $62.05 | 3.2M |
| 2024-06-25 | 12.99 | $62.49 | 273010 |
| 2024-06-24 | 12.72 | $62.49 | 232500 |
| 2024-06-21 | 12.45 | $63.06 | 124600 |
| 2024-06-20 | 12.50 | $63.51 | 258242 |
| 2024-06-18 | 12.78 | $63.43 | 283700 |
| 2024-06-17 | 12.96 | $63.16 | 230800 |
| 2024-06-14 | 12.94 | $62.96 | 412400 |
| 2024-06-13 | 12.75 | $63.59 | 231741 |
| 2024-06-12 | 12.97 | $64.58 | 309600 |
| 2024-06-11 | 13.36 | $63.87 | 323800 |
| 2024-06-10 | 13.59 | $64.64 | 303600 |
| 2024-06-07 | 14.25 | $64.50 | 253420 |
| 2024-06-06 | 14.78 | $65.29 | 210621 |
| 2024-06-05 | 14.83 | $65.12 | 206046 |
| 2024-06-04 | 15.02 | $64.87 | 154732 |
| 2024-06-03 | 15.33 | $65.18 | 139800 |
| 2024-05-31 | 15.35 | $65.16 | 203900 |
| 2024-05-30 | 15.53 | $64.51 | 245200 |
| 2024-05-29 | 16.10 | $63.89 | 173700 |
| 2024-05-28 | 16.90 | $64.92 | 138400 |
| 2024-05-24 | 17.06 | $64.72 | 126000 |
| 2024-05-23 | 17.48 | $64.19 | 171744 |
| 2024-05-22 | 17.93 | $64.54 | 184800 |
| 2024-05-21 | 18.11 | $65.24 | 175729 |
| 2024-05-20 | 17.56 | $65.29 | 117700 |
| 2024-05-17 | 16.74 | $65.20 | 172833 |
| 2024-05-16 | 16.02 | $64.86 | 312200 |
| 2024-05-15 | 15.33 | $65.22 | 206843 |
| 2024-05-14 | 14.60 | $64.64 | 163900 |
| 2024-05-13 | 14.18 | $64.23 | 118319 |
| 2024-05-10 | 13.93 | $64.21 | 99943 |
| 2024-05-09 | 13.66 | $64.14 | 371515 |
| 2024-05-08 | 13.53 | $63.65 | 150100 |
| 2024-05-07 | 13.76 | $63.71 | 173000 |
| 2024-05-06 | 13.79 | $63.59 | 108926 |
| 2024-05-03 | 13.97 | $63.12 | 144400 |
| 2024-05-02 | 14.37 | $62.58 | 450400 |
| 2024-05-01 | 14.94 | $61.74 | 790900 |
| 2024-04-30 | 15.41 | $61.89 | 332936 |
| 2024-04-29 | 16.10 | $62.87 | 124603 |
| 2024-04-26 | 16.48 | $62.48 | 182500 |
| 2024-04-25 | 17.16 | $62.11 | 173600 |
| 2024-04-24 | 17.87 | $62.29 | 184328 |
| 2024-04-23 | 18.38 | $62.46 | 140908 |
| 2024-04-22 | 18.91 | $61.91 | 204307 |
| 2024-04-19 | 19.84 | $61.27 | 151100 |
| 2024-04-18 | 20.42 | $61.22 | 192800 |
| 2024-04-17 | 21.04 | $61.29 | 229700 |
| 2024-04-16 | 21.68 | $61.17 | 196700 |
| 2024-04-15 | 22.22 | $61.95 | 262327 |
| 2024-04-12 | 23.33 | $62.16 | 281444 |
| 2024-04-11 | 24.32 | $63.07 | 291733 |
| 2024-04-10 | 24.93 | $63.01 | 203900 |
| 2024-04-09 | 25.30 | $63.81 | 170722 |
| 2024-04-08 | 24.78 | $63.77 | 172300 |
| 2024-04-05 | 24.39 | $63.41 | 171408 |
| 2024-04-04 | 24.23 | $63.18 | 168626 |
| 2024-04-03 | 23.94 | $63.61 | 396500 |
| 2024-04-02 | 23.89 | $63.12 | 325600 |
| 2024-04-01 | 24.29 | $63.46 | 177400 |
| 2024-03-28 | 24.28 | $63.74 | 178443 |
| 2024-03-27 | 23.82 | $63.83 | 204317 |
| 2024-03-26 | 23.35 | $63.34 | 291800 |
| 2024-03-25 | 23.04 | $63.20 | 267633 |
| 2024-03-22 | 22.80 | $63.28 | 168700 |
| 2024-03-21 | 22.52 | $63.47 | 273639 |
| 2024-03-20 | 21.94 | $63.47 | 243042 |
| 2024-03-19 | 21.41 | $62.84 | 161200 |
| 2024-03-18 | 21.25 | $62.71 | 127200 |
| 2024-03-15 | 21.07 | $62.70 | 499800 |
| 2024-03-14 | 20.94 | $62.61 | 927803 |
| 2024-03-13 | 20.80 | $63.03 | 482700 |
| 2024-03-12 | 20.08 | $62.93 | 453300 |
| 2024-03-11 | 19.43 | $62.49 | 432200 |
| 2024-03-08 | 19.02 | $62.83 | 168125 |
| 2024-03-07 | 17.96 | $63.00 | 190000 |
| 2024-03-06 | 16.96 | $62.29 | 177000 |
| 2024-03-05 | 16.23 | $61.57 | 263406 |
| 2024-03-04 | 15.85 | $61.64 | 292200 |
| 2024-03-01 | 15.27 | $61.88 | 138500 |
| 2024-02-29 | 14.67 | $61.21 | 190627 |
| 2024-02-28 | 14.29 | $61.00 | 219118 |
| 2024-02-27 | 14.13 | $61.28 | 260100 |
| 2024-02-26 | 13.74 | $61.08 | 222222 |
| 2024-02-23 | 13.41 | $61.23 | 196147 |
| 2024-02-22 | 12.85 | $61.21 | 357728 |
| 2024-02-21 | 12.34 | $60.57 | 270600 |
| 2024-02-20 | 12.23 | $60.48 | 213341 |
| 2024-02-16 | 12.09 | $60.40 | 138127 |
| 2024-02-15 | 12.01 | $60.24 | 262039 |
| 2024-02-14 | 12.16 | $59.51 | 268230 |
| 2024-02-13 | 12.69 | $58.84 | 164600 |
| 2024-02-12 | 13.04 | $59.78 | 449820 |
| 2024-02-09 | 13.15 | $59.62 | 166400 |
| 2024-02-08 | 13.58 | $59.42 | 307900 |
| 2024-02-07 | 14.12 | $59.56 | 254000 |
| 2024-02-06 | 14.49 | $59.68 | 437422 |
| 2024-02-05 | 14.88 | $59.21 | 235805 |
| 2024-02-02 | 15.54 | $59.74 | 206236 |
| 2024-02-01 | 15.76 | $60.27 | 347400 |
| 2024-01-31 | 15.74 | $59.78 | 238600 |
| 2024-01-30 | 15.72 | $60.10 | 222608 |
| 2024-01-29 | 15.96 | $60.14 | 321800 |
| 2024-01-26 | 16.21 | $59.86 | 201532 |
| 2024-01-25 | 16.62 | $59.67 | 174930 |
| 2024-01-24 | 17.24 | $59.42 | 210701 |
| 2024-01-23 | 17.85 | $59.08 | 205200 |
| 2024-01-22 | 18.65 | $59.17 | 200500 |
| 2024-01-19 | 19.58 | $58.92 | 154642 |
| 2024-01-18 | 20.38 | $58.80 | 125900 |
| 2024-01-17 | 21.14 | $58.30 | 124625 |
| 2024-01-16 | 21.57 | $58.96 | 203955 |
| 2024-01-12 | 22.60 | $59.97 | 107300 |
| 2024-01-11 | 23.03 | $59.81 | 223500 |
| 2024-01-10 | 23.75 | $59.85 | 192500 |
| 2024-01-09 | 24.03 | $59.62 | 169200 |
| 2024-01-08 | 24.45 | $60.23 | 180700 |
| 2024-01-05 | 24.81 | $59.64 | 281238 |
| 2024-01-04 | 25.26 | $59.60 | 157129 |
| 2024-01-03 | 25.93 | $59.36 | 257500 |
| 2024-01-02 | 26.83 | $59.82 | 213300 |
| 2023-12-29 | 27.13 | $60.43 | 141412 |
| 2023-12-28 | 26.82 | $60.39 | 163548 |
| 2023-12-27 | 26.44 | $60.62 | 184117 |
| 2023-12-26 | 26.07 | $60.31 | 133200 |
| 2023-12-22 | 25.82 | $60.03 | 232000 |
| 2023-12-21 | 25.67 | $59.89 | 190400 |
| 2023-12-20 | 25.69 | $58.91 | 287013 |
| 2023-12-19 | 25.81 | $59.51 | 167024 |
| 2023-12-18 | 25.59 | $58.89 | 180700 |
| 2023-12-15 | 25.56 | $59.51 | 180100 |
| 2023-12-14 | 24.75 | $60.16 | 387800 |
| 2023-12-13 | 23.47 | $59.41 | 2.0M |
| 2023-12-12 | 22.50 | $58.52 | 149227 |
| 2023-12-11 | 22.01 | $58.55 | 213400 |
| 2023-12-08 | 21.32 | $58.46 | 192232 |
| 2023-12-07 | 20.60 | $58.35 | 161744 |
| 2023-12-06 | 19.89 | $58.10 | 198607 |
| 2023-12-05 | 19.06 | $57.95 | 305100 |
| 2023-12-04 | 18.49 | $58.16 | 236100 |
| 2023-12-01 | 17.74 | $58.63 | 207400 |
| 2023-11-30 | 16.96 | $57.99 | 172300 |
| 2023-11-29 | 16.33 | $58.03 | 158900 |
| 2023-11-28 | 15.72 | $57.86 | 244033 |
| 2023-11-27 | 15.18 | $57.77 | 165100 |
| 2023-11-24 | 14.73 | $57.93 | 51119 |
| 2023-11-22 | 14.21 | $57.46 | 119300 |
| 2023-11-21 | 13.97 | $57.36 | 241400 |
| 2023-11-20 | 13.57 | $57.58 | 151230 |
| 2023-11-17 | 13.10 | $57.42 | 252317 |
| 2023-11-16 | 12.71 | $56.61 | 186500 |
| 2023-11-15 | 12.64 | $56.85 | 287000 |
| 2023-11-14 | 12.28 | $56.96 | 209127 |
| 2023-11-13 | 11.96 | $55.45 | 174700 |
| 2023-11-10 | 12.54 | $55.30 | 171900 |
| 2023-11-09 | 13.12 | $54.99 | 196218 |
| 2023-11-08 | 13.69 | $54.95 | 168500 |
| 2023-11-07 | 14.26 | $55.14 | 179410 |
| 2023-11-06 | 14.98 | $55.60 | 218400 |
| 2023-11-03 | 15.43 | $55.94 | 250100 |
| 2023-11-02 | 15.70 | $55.24 | 224005 |
| 2023-11-01 | 16.51 | $54.15 | 251340 |
| 2023-10-31 | 16.51 | $53.74 | 302944 |
| 2023-10-30 | 16.13 | $53.57 | 333200 |
| 2023-10-27 | 15.57 | $52.98 | 223300 |
| 2023-10-26 | 14.79 | $53.07 | 346800 |
| 2023-10-25 | 13.89 | $53.36 | 239004 |
| 2023-10-24 | 13.00 | $53.72 | 247600 |
| 2023-10-23 | 12.34 | $53.55 | 303712 |
| 2023-10-20 | 11.64 | $53.72 | 259100 |
| 2023-10-19 | 11.11 | $54.16 | 220045 |
| 2023-10-18 | 10.83 | $54.61 | 155700 |
| 2023-10-17 | 10.76 | $55.45 | 172800 |
| 2023-10-16 | 11.04 | $55.45 | 213214 |
| 2023-10-13 | 11.17 | $54.99 | 206200 |
| 2023-10-12 | 11.25 | $55.43 | 209600 |
| 2023-10-11 | 11.55 | $55.96 | 186547 |
| 2023-10-10 | 12.15 | $55.82 | 253338 |
| 2023-10-09 | 12.72 | $55.02 | 415300 |
| 2023-10-06 | 12.66 | $55.03 | 241205 |
| 2023-10-05 | 12.59 | $54.41 | 273100 |
| 2023-10-04 | 11.96 | $53.86 | 390343 |
| 2023-10-03 | 10.87 | $53.96 | 625100 |
| 2023-10-02 | 9.89 | $54.74 | 180239 |
| 2023-09-29 | 9.30 | $55.65 | 251344 |
| 2023-09-28 | 9.27 | $55.84 | 172100 |
| 2023-09-27 | 8.97 | $55.63 | 240400 |
| 2023-09-26 | 8.36 | $55.54 | 403039 |
| 2023-09-25 | 7.97 | $56.24 | 135000 |
| 2023-09-22 | 7.84 | $56.40 | 120332 |
| 2023-09-21 | 8.07 | $56.39 | 257323 |
| 2023-09-20 | 8.32 | $57.23 | 111800 |
| 2023-09-19 | 8.24 | $57.43 | 115449 |
| 2023-09-18 | 8.39 | $57.37 | 101000 |
| 2023-09-15 | 8.71 | $57.60 | 280936 |
| 2023-09-14 | 8.70 | $57.76 | 133800 |
| 2023-09-13 | 8.84 | $57.00 | 212000 |
| 2023-09-12 | 9.12 | $57.10 | 448600 |
| 2023-09-11 | 9.55 | $57.24 | 123012 |
| 2023-09-08 | 10.04 | $56.65 | 169425 |
| 2023-09-07 | 10.16 | $56.67 | 127000 |
| 2023-09-06 | 10.30 | $56.90 | 85900 |
| 2023-09-05 | 10.58 | $57.16 | 117719 |
| 2023-09-01 | 11.13 | $57.59 | 82500 |
| 2023-08-31 | 11.46 | $57.46 | 121400 |
| 2023-08-30 | 12.06 | $57.61 | 130708 |
| 2023-08-29 | 12.56 | $57.65 | 151432 |
| 2023-08-28 | 13.18 | $56.85 | 150000 |
| 2023-08-25 | 13.24 | $56.25 | 99900 |
| 2023-08-24 | 12.90 | $55.90 | 180600 |
| 2023-08-23 | 12.59 | $56.79 | 105532 |
| 2023-08-22 | 12.50 | $56.14 | 144518 |
| 2023-08-21 | 12.28 | $56.32 | 145102 |
| 2023-08-18 | 11.75 | $56.14 | 177303 |
| 2023-08-17 | 11.10 | $56.22 | 141100 |
| 2023-08-16 | 10.62 | $56.43 | 151817 |
| 2023-08-15 | 10.31 | $56.87 | 167647 |
| 2023-08-14 | 10.20 | $57.65 | 110500 |
| 2023-08-11 | 10.31 | $57.88 | 142747 |
| 2023-08-10 | 10.81 | $58.20 | 121400 |
| 2023-08-09 | 11.19 | $58.04 | 215500 |
| 2023-08-08 | 11.44 | $58.00 | 198800 |
| 2023-08-07 | 11.61 | $58.35 | 153900 |
| 2023-08-04 | 12.12 | $57.87 | 193900 |
| 2023-08-03 | 12.67 | $57.67 | 258700 |
| 2023-08-02 | 12.80 | $57.82 | 189400 |
| 2023-08-01 | 13.20 | $58.87 | 345914 |
| 2023-07-31 | 13.40 | $59.61 | 164338 |
| 2023-07-28 | 12.92 | $59.50 | 112842 |
| 2023-07-27 | 12.48 | $59.08 | 173844 |
| 2023-07-26 | 12.02 | $59.32 | 118700 |
| 2023-07-25 | 11.67 | $59.01 | 236511 |
| 2023-07-24 | 11.43 | $58.95 | 171600 |
| 2023-07-21 | 11.26 | $59.01 | 70606 |
| 2023-07-20 | 11.12 | $59.05 | 111900 |
| 2023-07-19 | 10.96 | $59.35 | 129700 |
| 2023-07-18 | 10.60 | $59.24 | 132600 |
| 2023-07-17 | 10.29 | $58.79 | 178000 |
| 2023-07-14 | 10.19 | $58.76 | 208600 |
| 2023-07-13 | 9.89 | $59.25 | 183300 |
| 2023-07-12 | 9.44 | $58.40 | 101600 |
| 2023-07-11 | 9.36 | $57.28 | 129422 |
| 2023-07-10 | 9.74 | $56.77 | 133500 |
| 2023-07-07 | 9.78 | $56.58 | 216500 |
| 2023-07-06 | 9.82 | $55.89 | 163910 |
| 2023-07-05 | 9.41 | $56.95 | 187526 |
| 2023-07-03 | 9.69 | $57.54 | 196300 |
| 2023-06-30 | 10.04 | $57.40 | 165905 |
| 2023-06-29 | 10.48 | $56.74 | 182700 |
| 2023-06-28 | 10.58 | $56.77 | 204036 |
| 2023-06-27 | 10.69 | $56.71 | 161142 |
| 2023-06-26 | 10.70 | $56.30 | 232200 |
| 2023-06-23 | 10.45 | $56.23 | 180100 |
| 2023-06-22 | 10.07 | $57.04 | 290612 |
| 2023-06-21 | 10.20 | $57.39 | 138309 |
| 2023-06-20 | 10.48 | $57.31 | 211700 |
| 2023-06-16 | 10.73 | $59.06 | 150500 |
| 2023-06-15 | 10.13 | $59.23 | 230108 |
| 2023-06-14 | 9.63 | $58.71 | 103922 |
| 2023-06-13 | 9.29 | $58.54 | 184046 |
| 2023-06-12 | 9.19 | $58.02 | 101733 |
| 2023-06-09 | 9.55 | $57.76 | 269420 |
| 2023-06-08 | 10.04 | $57.84 | 234518 |
| 2023-06-07 | 10.56 | $57.26 | 328700 |
| 2023-06-06 | 10.98 | $57.61 | 241700 |
| 2023-06-05 | 11.42 | $57.15 | 190334 |
| 2023-06-02 | 11.75 | $57.52 | 173800 |
| 2023-06-01 | 12.23 | $56.62 | 244125 |
| 2023-05-31 | 12.12 | $55.68 | 260800 |
| 2023-05-30 | 11.28 | $56.43 | 229204 |
| 2023-05-26 | 10.89 | $56.84 | 160800 |
| 2023-05-25 | 10.72 | $56.43 | 196900 |
| 2023-05-24 | 10.20 | $56.55 | 189146 |
| 2023-05-23 | 9.86 | $57.44 | 294200 |
| 2023-05-22 | 10.15 | $58.18 | 447724 |
| 2023-05-19 | 10.41 | $58.13 | 495806 |
| 2023-05-18 | 10.65 | $57.89 | 595700 |
| 2023-05-17 | 11.15 | $58.02 | 654229 |
| 2023-05-16 | 11.61 | $57.78 | 123643 |
| 2023-05-15 | 11.99 | $58.37 | 120700 |
| 2023-05-12 | 12.36 | $57.89 | 173900 |
| 2023-05-11 | 12.94 | $58.01 | 189100 |
| 2023-05-10 | 13.60 | $58.39 | 124100 |
| 2023-05-09 | 14.07 | $58.51 | 110711 |
| 2023-05-08 | 14.62 | $58.67 | 90900 |
| 2023-05-05 | 14.75 | $58.60 | 243913 |
| 2023-05-04 | 14.97 | $57.66 | 189328 |
| 2023-05-03 | 15.72 | $57.80 | 144339 |
| 2023-05-02 | 16.32 | $57.78 | 478000 |
| 2023-05-01 | 17.17 | $58.37 | 188608 |
| 2023-04-28 | 17.25 | $58.48 | 172747 |
| 2023-04-27 | 17.43 | $58.41 | 165129 |
| 2023-04-26 | 17.68 | $57.74 | 113400 |
| 2023-04-25 | 18.14 | $57.74 | 208819 |
| 2023-04-24 | 18.56 | $58.66 | 221223 |
| 2023-04-21 | 18.38 | $58.55 | 264307 |
| 2023-04-20 | 18.27 | $58.39 | 119900 |
| 2023-04-19 | 18.04 | $58.50 | 167100 |
| 2023-04-18 | 17.66 | $58.72 | 145400 |
| 2023-04-17 | 17.12 | $58.43 | 118200 |
| 2023-04-14 | 16.73 | $58.51 | 135800 |
| 2023-04-13 | 16.19 | $58.65 | 347100 |
| 2023-04-12 | 15.69 | $58.03 | 96303 |
| 2023-04-11 | 15.36 | $57.56 | 197600 |
| 2023-04-10 | 15.29 | $57.29 | 139004 |
| 2023-04-06 | 15.45 | $57.27 | 108700 |
| 2023-04-05 | 15.52 | $57.08 | 118900 |
| 2023-04-04 | 15.67 | $57.54 | 195132 |
| 2023-04-03 | 15.48 | $57.54 | 181037 |
| 2023-03-31 | 15.31 | $57.03 | 318500 |
| 2023-03-30 | 15.35 | $56.82 | 184100 |
| 2023-03-29 | 15.52 | $56.12 | 141828 |
| 2023-03-28 | 16.05 | $55.46 | 177800 |
| 2023-03-27 | 16.83 | $55.34 | 122200 |
| 2023-03-24 | 17.58 | $54.81 | 126100 |
| 2023-03-23 | 18.02 | $55.09 | 157619 |
| 2023-03-22 | 18.79 | $55.10 | 157915 |
| 2023-03-21 | 19.74 | $55.39 | 162390 |
| 2023-03-20 | 20.41 | $54.59 | 176841 |
| 2023-03-17 | 20.62 | $53.65 | 267300 |
| 2023-03-16 | 20.31 | $54.40 | 330400 |
| 2023-03-15 | 19.99 | $53.74 | 151700 |
| 2023-03-14 | 19.21 | $55.46 | 159500 |
| 2023-03-13 | 19.34 | $54.87 | 161733 |
| 2023-03-10 | 19.28 | $55.43 | 150446 |
| 2023-03-09 | 19.68 | $56.06 | 214745 |
| 2023-03-08 | 20.54 | $56.55 | 119618 |
| 2023-03-07 | 21.51 | $56.28 | 140935 |
| 2023-03-06 | 22.54 | $57.31 | 105519 |
| 2023-03-03 | 22.77 | $57.50 | 200830 |
| 2023-03-02 | 23.04 | $56.69 | 167100 |
| 2023-03-01 | 23.85 | $56.65 | 151300 |
| 2023-02-28 | 24.49 | $56.22 | 101539 |
| 2023-02-27 | 25.31 | $56.56 | 158500 |
| 2023-02-24 | 26.00 | $55.87 | 257836 |
| 2023-02-23 | 27.15 | $56.66 | 145600 |
| 2023-02-22 | 27.83 | $56.30 | 256137 |
| 2023-02-21 | 28.59 | $56.69 | 119700 |
| 2023-02-17 | 28.95 | $57.29 | 124403 |
| 2023-02-16 | 29.15 | $57.28 | 152405 |
| 2023-02-15 | 29.23 | $57.47 | 168900 |
| 2023-02-14 | 29.39 | $57.73 | 142229 |
| 2023-02-13 | 29.39 | $57.60 | 104200 |
| 2023-02-10 | 29.56 | $57.08 | 176100 |
| 2023-02-09 | 29.91 | $57.26 | 125000 |
| 2023-02-08 | 29.95 | $57.25 | 177322 |
| 2023-02-07 | 30.24 | $57.55 | 118424 |
| 2023-02-06 | 30.55 | $56.99 | 344922 |
| 2023-02-03 | 31.09 | $57.57 | 311948 |
| 2023-02-02 | 30.96 | $58.24 | 112610 |
| 2023-02-01 | 30.35 | $58.39 | 185000 |
| 2023-01-31 | 29.70 | $57.85 | 152700 |
| 2023-01-30 | 29.33 | $57.52 | 127900 |
| 2023-01-27 | 28.74 | $57.97 | 109100 |
| 2023-01-26 | 27.88 | $58.00 | 178200 |
| 2023-01-25 | 27.00 | $57.77 | 260900 |
| 2023-01-24 | 26.15 | $57.64 | 361500 |
| 2023-01-23 | 25.32 | $57.49 | 147428 |
| 2023-01-20 | 24.49 | $57.24 | 138700 |
| 2023-01-19 | 23.72 | $56.71 | 141000 |
| 2023-01-18 | 23.07 | $56.73 | 175700 |
| 2023-01-17 | 22.09 | $56.96 | 330100 |
| 2023-01-13 | 21.31 | $56.75 | 148908 |
| 2023-01-12 | 20.58 | $56.52 | 87800 |
| 2023-01-11 | 19.88 | $55.66 | 114912 |
| 2023-01-10 | 19.54 | $55.31 | 98612 |
| 2023-01-09 | 19.33 | $55.22 | 95249 |
| 2023-01-06 | 18.93 | $54.94 | 221400 |
| 2023-01-05 | 18.80 | $53.54 | 168800 |
| 2023-01-04 | 19.33 | $54.04 | 201024 |
| 2023-01-03 | 19.73 | $53.37 | 200300 |
| 2022-12-30 | 20.29 | $53.19 | 210400 |
| 2022-12-29 | 21.10 | $53.61 | 243105 |
| 2022-12-28 | 21.87 | $52.70 | 234710 |
| 2022-12-27 | 22.71 | $53.35 | 174100 |
| 2022-12-23 | 23.25 | $53.21 | 670546 |
| 2022-12-22 | 23.93 | $52.95 | 281000 |
| 2022-12-21 | 24.74 | $53.35 | 251900 |
| 2022-12-20 | 25.18 | $52.84 | 445700 |
| 2022-12-19 | 25.86 | $52.46 | 217902 |
| 2022-12-16 | 26.64 | $52.61 | 166300 |
| 2022-12-15 | 27.53 | $53.06 | 204900 |
| 2022-12-14 | 28.22 | $54.88 | 327249 |
| 2022-12-13 | 27.96 | $54.84 | 232845 |
| 2022-12-12 | 27.43 | $54.05 | 150900 |
| 2022-12-09 | 27.47 | $54.04 | 191300 |
| 2022-12-08 | 27.36 | $54.00 | 205000 |
| 2022-12-07 | 27.41 | $53.70 | 158000 |
| 2022-12-06 | 27.48 | $53.73 | 357724 |
| 2022-12-05 | 27.55 | $54.04 | 209810 |
| 2022-12-02 | 27.39 | $54.96 | 201100 |
| 2022-12-01 | 26.86 | $54.95 | 237500 |
| 2022-11-30 | 26.12 | $54.43 | 152132 |
| 2022-11-29 | 25.48 | $53.60 | 178712 |
| 2022-11-28 | 25.05 | $53.42 | 101900 |
| 2022-11-25 | 24.60 | $54.22 | 49900 |
| 2022-11-23 | 23.75 | $53.86 | 158940 |
| 2022-11-22 | 22.95 | $53.36 | 127300 |
| 2022-11-21 | 22.30 | $52.50 | 411300 |
| 2022-11-18 | 21.87 | $52.88 | 125715 |
| 2022-11-17 | 21.12 | $52.76 | 133121 |
| 2022-11-16 | 20.38 | $52.87 | 183338 |
| 2022-11-15 | 19.27 | $53.03 | 209408 |
| 2022-11-14 | 18.11 | $52.78 | 364040 |
| 2022-11-11 | 17.02 | $53.30 | 220545 |
| 2022-11-10 | 15.87 | $52.33 | 194446 |
| 2022-11-09 | 14.97 | $49.65 | 222600 |
| 2022-11-08 | 14.70 | $50.42 | 261335 |
| 2022-11-07 | 14.19 | $49.92 | 297816 |
| 2022-11-04 | 13.91 | $49.68 | 361842 |
| 2022-11-03 | 13.74 | $47.84 | 337300 |
| 2022-11-02 | 14.37 | $48.26 | 597500 |
| 2022-11-01 | 14.62 | $48.92 | 997900 |
| 2022-10-31 | 14.56 | $48.44 | 223618 |
| 2022-10-28 | 14.98 | $48.89 | 228711 |
| 2022-10-27 | 15.41 | $48.57 | 1.7M |
| 2022-10-26 | 15.78 | $48.94 | 326738 |
| 2022-10-25 | 16.16 | $48.45 | 382300 |
| 2022-10-24 | 16.94 | $47.45 | 309824 |
| 2022-10-21 | 17.40 | $47.40 | 234100 |
| 2022-10-20 | 17.82 | $46.60 | 315300 |
| 2022-10-19 | 18.50 | $46.65 | 480300 |
| 2022-10-18 | 19.02 | $47.17 | 515409 |
| 2022-10-17 | 19.79 | $46.89 | 608522 |
| 2022-10-14 | 20.30 | $45.71 | 506000 |
| 2022-10-13 | 20.72 | $46.58 | 637038 |
| 2022-10-12 | 21.06 | $45.50 | 1.0M |
| 2022-10-11 | 20.83 | $45.71 | 617900 |
| 2022-10-10 | 20.66 | $46.27 | 386600 |
| 2022-10-07 | 20.66 | $46.52 | 543747 |
| 2022-10-06 | 20.77 | $47.26 | 434900 |
| 2022-10-05 | 21.21 | $48.01 | 559709 |
| 2022-10-04 | 21.80 | $48.54 | 558515 |
| 2022-10-03 | 22.59 | $46.77 | 1.7M |
| 2022-09-30 | 22.48 | $45.62 | 577200 |
| 2022-09-29 | 21.89 | $45.80 | 1.0M |
| 2022-09-28 | 20.98 | $46.45 | 917900 |
| 2022-09-27 | 20.03 | $45.36 | 531230 |
| 2022-09-26 | 18.66 | $45.57 | 862000 |
| 2022-09-23 | 17.29 | $46.44 | 730600 |
| 2022-09-22 | 16.06 | $48.20 | 555600 |
| 2022-09-21 | 15.40 | $48.39 | 278837 |
| 2022-09-20 | 14.83 | $48.96 | 631100 |
| 2022-09-19 | 14.37 | $49.82 | 294032 |
| 2022-09-16 | 14.04 | $49.64 | 375200 |
| 2022-09-15 | 13.81 | $49.98 | 438518 |
| 2022-09-14 | 13.81 | $50.47 | 441500 |
| 2022-09-13 | 13.94 | $50.25 | 219106 |
| 2022-09-12 | 14.10 | $51.90 | 605900 |
| 2022-09-09 | 14.66 | $51.26 | 175300 |
| 2022-09-08 | 15.11 | $49.94 | 219437 |
| 2022-09-07 | 14.71 | $49.80 | 515438 |
| 2022-09-06 | 14.20 | $49.43 | 227729 |
| 2022-09-02 | 13.82 | $49.63 | 195200 |
| 2022-09-01 | 13.48 | $49.86 | 345102 |
| 2022-08-31 | 12.63 | $50.65 | 247500 |
| 2022-08-30 | 12.29 | $50.95 | 221700 |
| 2022-08-29 | 12.05 | $51.47 | 191100 |
| 2022-08-26 | 12.02 | $51.46 | 172328 |
| 2022-08-25 | 12.07 | $52.81 | 145811 |
| 2022-08-24 | 12.65 | $52.27 | 195000 |
| 2022-08-23 | 13.01 | $52.13 | 146500 |
| 2022-08-22 | 13.41 | $51.89 | 142200 |
| 2022-08-19 | 13.61 | $52.81 | 321800 |
| 2022-08-18 | 14.32 | $53.58 | 188600 |
| 2022-08-17 | 14.62 | $53.71 | 144700 |
| 2022-08-16 | 14.92 | $54.20 | 206000 |
| 2022-08-15 | 14.98 | $54.04 | 94800 |
| 2022-08-12 | 15.10 | $54.56 | 121800 |
| 2022-08-11 | 15.05 | $54.23 | 169615 |
| 2022-08-10 | 14.98 | $54.11 | 233420 |
| 2022-08-09 | 15.02 | $52.77 | 141700 |
| 2022-08-08 | 15.64 | $53.08 | 151200 |
| 2022-08-05 | 16.15 | $52.88 | 207700 |
| 2022-08-04 | 16.99 | $53.17 | 244700 |
| 2022-08-03 | 17.61 | $52.97 | 262000 |
| 2022-08-02 | 18.37 | $52.73 | 192634 |
| 2022-08-01 | 19.11 | $53.47 | 149200 |
| 2022-07-29 | 19.56 | $53.47 | 107437 |
| 2022-07-28 | 20.15 | $52.74 | 282700 |
| 2022-07-27 | 21.08 | $52.33 | 184612 |
| 2022-07-26 | 22.13 | $51.22 | 312900 |
| 2022-07-25 | 22.77 | $51.96 | 179326 |
| 2022-07-22 | 23.69 | $51.44 | 264238 |
| 2022-07-21 | 24.67 | $51.57 | 357219 |
| 2022-07-20 | 25.45 | $51.07 | 273744 |
| 2022-07-19 | 26.16 | $51.37 | 279805 |
| 2022-07-18 | 26.90 | $50.01 | 233700 |
| 2022-07-15 | 27.25 | $49.59 | 244005 |
| 2022-07-14 | 27.04 | $48.90 | 277500 |
| 2022-07-13 | 26.37 | $49.80 | 259200 |
| 2022-07-12 | 25.98 | $49.84 | 202300 |
| 2022-07-11 | 25.72 | $49.90 | 221000 |
| 2022-07-08 | 25.51 | $50.75 | 159649 |
| 2022-07-07 | 25.45 | $50.56 | 206400 |
| 2022-07-06 | 25.19 | $49.63 | 367229 |
| 2022-07-05 | 24.39 | $49.81 | 292500 |
| 2022-07-01 | 23.54 | $51.07 | 394700 |
| 2022-06-30 | 22.97 | $50.96 | 358712 |
| 2022-06-29 | 22.41 | $51.38 | 505435 |
| 2022-06-28 | 22.18 | $51.80 | 322200 |
| 2022-06-27 | 22.06 | $51.93 | 1.0M |
| 2022-06-24 | 21.70 | $51.96 | 334821 |
| 2022-06-23 | 21.17 | $50.60 | 512242 |
| 2022-06-22 | 19.93 | $51.03 | 393000 |
| 2022-06-21 | 18.79 | $51.55 | 403610 |
| 2022-06-17 | 17.80 | $51.74 | 327400 |
| 2022-06-16 | 16.76 | $52.12 | 498200 |
| 2022-06-15 | 15.77 | $53.38 | 412645 |
| 2022-06-14 | 14.88 | $52.43 | 524400 |
| 2022-06-13 | 13.57 | $53.05 | 261527 |
| 2022-06-10 | 12.45 | $54.90 | 129100 |
| 2022-06-09 | 11.89 | $56.16 | 161328 |
| 2022-06-08 | 11.93 | $57.45 | 93848 |
| 2022-06-07 | 12.51 | $58.18 | 137700 |
| 2022-06-06 | 13.06 | $57.96 | 196741 |
| 2022-06-03 | 13.40 | $57.63 | 102604 |
| 2022-06-02 | 13.99 | $58.37 | 154400 |
| 2022-06-01 | 14.57 | $57.37 | 119900 |
| 2022-05-31 | 15.33 | $57.70 | 190900 |
| 2022-05-27 | 15.87 | $57.95 | 192203 |
| 2022-05-26 | 16.39 | $57.38 | 159900 |
| 2022-05-25 | 17.20 | $56.71 | 394200 |
| 2022-05-24 | 17.89 | $56.66 | 312342 |
| 2022-05-23 | 18.55 | $56.82 | 164600 |
| 2022-05-20 | 19.30 | $55.83 | 240900 |
| 2022-05-19 | 19.69 | $55.56 | 230200 |
| 2022-05-18 | 19.97 | $54.99 | 247144 |
| 2022-05-17 | 20.26 | $56.26 | 194900 |
| 2022-05-16 | 20.93 | $55.20 | 337909 |
| 2022-05-13 | 21.20 | $54.92 | 437300 |
| 2022-05-12 | 21.27 | $53.61 | 292200 |
| 2022-05-11 | 20.67 | $53.79 | 269000 |
| 2022-05-10 | 20.25 | $54.04 | 1.1M |
| 2022-05-09 | 19.73 | $53.84 | 370600 |
| 2022-05-06 | 19.08 | $55.57 | 257900 |
| 2022-05-05 | 18.90 | $56.02 | 333725 |
| 2022-05-04 | 18.86 | $57.84 | 136025 |
| 2022-05-03 | 19.15 | $56.89 | 222734 |
| 2022-05-02 | 18.93 | $56.29 | 265212 |
| 2022-04-29 | 18.28 | $56.39 | 158900 |
| 2022-04-28 | 17.88 | $57.12 | 275400 |
| 2022-04-27 | 17.25 | $56.35 | 278338 |
| 2022-04-26 | 16.11 | $56.09 | 200914 |
| 2022-04-25 | 14.94 | $57.62 | 140400 |
| 2022-04-22 | 13.94 | $58.00 | 124244 |
| 2022-04-21 | 13.34 | $59.03 | 214437 |
| 2022-04-20 | 13.19 | $59.82 | 184607 |
| 2022-04-19 | 13.38 | $59.38 | 131839 |
| 2022-04-18 | 13.15 | $59.09 | 120600 |
| 2022-04-14 | 12.98 | $59.30 | 95900 |
| 2022-04-13 | 12.92 | $59.47 | 77700 |
| 2022-04-12 | 12.81 | $58.83 | 92400 |
| 2022-04-11 | 12.58 | $59.05 | 220535 |
| 2022-04-08 | 12.49 | $59.66 | 56601 |
| 2022-04-07 | 12.57 | $59.62 | 86900 |
| 2022-04-06 | 12.57 | $59.45 | 56418 |
| 2022-04-05 | 12.54 | $60.15 | 121600 |
| 2022-04-04 | 12.93 | $61.08 | 66400 |
| 2022-04-01 | 13.53 | $60.86 | 97000 |
| 2022-03-31 | 14.22 | $60.34 | 60000 |
| 2022-03-30 | 14.95 | $61.30 | 67800 |
| 2022-03-29 | 15.37 | $61.53 | 70000 |
| 2022-03-28 | 15.82 | $60.37 | 71813 |
| 2022-03-25 | 16.45 | $60.75 | 119726 |
| 2022-03-24 | 17.28 | $60.51 | 99733 |
| 2022-03-23 | 18.05 | $60.15 | 96847 |
| 2022-03-22 | 18.83 | $60.91 | 112100 |
| 2022-03-21 | 19.77 | $60.40 | 64900 |
| 2022-03-18 | 20.72 | $60.49 | 150800 |
| 2022-03-17 | 21.68 | $59.86 | 180500 |
| 2022-03-16 | 22.50 | $59.49 | 236722 |
| 2022-03-15 | 23.10 | $57.56 | 260221 |
| 2022-03-14 | 22.84 | $57.23 | 149800 |
| 2022-03-11 | 22.59 | $56.91 | 168900 |
| 2022-03-10 | 22.31 | $57.25 | 123441 |
| 2022-03-09 | 21.82 | $57.70 | 375800 |
| 2022-03-08 | 21.31 | $55.70 | 486500 |
| 2022-03-07 | 19.97 | $55.30 | 560700 |
| 2022-03-04 | 18.56 | $56.98 | 184606 |
| 2022-03-03 | 17.39 | $58.47 | 134900 |
| 2022-03-02 | 16.62 | $59.55 | 442500 |
| 2022-03-01 | 16.03 | $58.80 | 249427 |
| 2022-02-28 | 15.40 | $60.00 | 136300 |
| 2022-02-25 | 15.10 | $60.79 | 233709 |
| 2022-02-24 | 14.81 | $59.08 | 299400 |
| 2022-02-23 | 13.66 | $60.26 | 112500 |
| 2022-02-22 | 13.17 | $60.62 | 147200 |
| 2022-02-18 | 12.69 | $61.44 | 85535 |
| 2022-02-17 | 12.62 | $61.78 | 126900 |
| 2022-02-16 | 12.72 | $62.61 | 94500 |
| 2022-02-15 | 13.11 | $62.39 | 97912 |
| 2022-02-14 | 13.31 | $61.47 | 90900 |
| 2022-02-11 | 13.07 | $61.88 | 54843 |
| 2022-02-10 | 13.12 | $62.66 | 94400 |
| 2022-02-09 | 13.54 | $63.40 | 53300 |
| 2022-02-08 | 14.18 | $62.39 | 61423 |
| 2022-02-07 | 14.45 | $62.08 | 54542 |
| 2022-02-04 | 14.67 | $61.93 | 123500 |
| 2022-02-03 | 14.81 | $61.94 | 98643 |
| 2022-02-02 | 15.14 | $62.70 | 101838 |
| 2022-02-01 | 15.74 | $62.16 | 89700 |
| 2022-01-31 | 15.99 | $61.55 | 104611 |
| 2022-01-28 | 15.89 | $60.48 | 133104 |
| 2022-01-27 | 15.08 | $60.32 | 138644 |
| 2022-01-26 | 14.41 | $60.63 | 275528 |
| 2022-01-25 | 13.81 | $60.82 | 303304 |
| 2022-01-24 | 12.87 | $61.07 | 388039 |
| 2022-01-21 | 11.82 | $61.80 | 148300 |
| 2022-01-20 | 11.71 | $62.66 | 334100 |
| 2022-01-19 | 12.13 | $63.06 | 217300 |
| 2022-01-18 | 12.71 | $63.21 | 88223 |
| 2022-01-14 | 13.32 | $64.02 | 209600 |
| 2022-01-13 | 13.48 | $64.27 | 155015 |
| 2022-01-12 | 13.31 | $64.55 | 292400 |
| 2022-01-11 | 13.26 | $63.75 | 323605 |
| 2022-01-10 | 13.70 | $63.06 | 290435 |
| 2022-01-07 | 14.16 | $63.72 | 77900 |
| 2022-01-06 | 14.65 | $63.35 | 122422 |
| 2022-01-05 | 15.24 | $63.60 | 78500 |
| 2022-01-04 | 15.53 | $64.10 | 83300 |
| 2022-01-03 | 15.58 | $63.76 | 89337 |
| 2021-12-31 | 15.94 | $63.39 | 83000 |
| 2021-12-30 | 16.47 | $63.35 | 83600 |
| 2021-12-29 | 17.00 | $63.52 | 90700 |
| 2021-12-28 | 17.58 | $63.41 | 229600 |
| 2021-12-27 | 18.18 | $63.37 | 152734 |
| 2021-12-23 | 18.95 | $62.87 | 367010 |
| 2021-12-22 | 19.87 | $62.47 | 198540 |
| 2021-12-21 | 20.56 | $61.77 | 393900 |
| 2021-12-20 | 20.77 | $60.93 | 175317 |
| 2021-12-17 | 20.35 | $61.20 | 102931 |
| 2021-12-16 | 20.21 | $62.06 | 82300 |
| 2021-12-15 | 20.46 | $62.85 | 294100 |
| 2021-12-14 | 20.74 | $62.04 | 90900 |
| 2021-12-13 | 20.66 | $62.38 | 129429 |
| 2021-12-10 | 20.86 | $63.13 | 91723 |
| 2021-12-09 | 21.42 | $62.97 | 51500 |
| 2021-12-08 | 22.04 | $63.55 | 90946 |
| 2021-12-07 | 22.97 | $63.48 | 54000 |
| 2021-12-06 | 23.87 | $62.12 | 52800 |
| 2021-12-03 | 23.76 | $61.60 | 65200 |
| 2021-12-02 | 23.36 | $61.79 | 126024 |
| 2021-12-01 | 23.00 | $61.09 | 49900 |
| 2021-11-30 | 22.63 | $61.48 | 96600 |
| 2021-11-29 | 21.69 | $62.10 | 89600 |
| 2021-11-26 | 21.10 | $61.81 | 31600 |
| 2021-11-24 | 20.46 | $63.47 | 59600 |
| 2021-11-23 | 20.60 | $63.83 | 64021 |
| 2021-11-22 | 21.13 | $63.92 | 59700 |
| 2021-11-19 | 21.98 | $64.23 | 67100 |
| 2021-11-18 | 23.13 | $64.80 | 38100 |
| 2021-11-17 | 24.06 | $64.73 | 122800 |
| 2021-11-16 | 25.07 | $64.97 | 56008 |
| 2021-11-15 | 25.46 | $65.18 | 42000 |
| 2021-11-12 | 25.73 | $65.31 | 27142 |
| 2021-11-11 | 26.07 | $64.93 | 29332 |
| 2021-11-10 | 26.59 | $64.74 | 51829 |
| 2021-11-09 | 27.15 | $65.54 | 55208 |
| 2021-11-08 | 27.01 | $65.74 | 40332 |
| 2021-11-05 | 26.58 | $65.53 | 50247 |
| 2021-11-04 | 26.26 | $65.49 | 38909 |
| 2021-11-03 | 25.96 | $65.54 | 77818 |
| 2021-11-02 | 25.64 | $65.03 | 64700 |
| 2021-11-01 | 25.56 | $65.27 | 38214 |
| 2021-10-29 | 25.49 | $64.66 | 26700 |
| 2021-10-28 | 25.75 | $65.10 | 37011 |
| 2021-10-27 | 25.83 | $64.50 | 36224 |
| 2021-10-26 | 26.05 | $64.83 | 34325 |
| 2021-10-25 | 26.05 | $64.75 | 18800 |
| 2021-10-22 | 26.19 | $64.76 | 38328 |
| 2021-10-21 | 26.34 | $64.39 | 52800 |
| 2021-10-20 | 26.65 | $64.74 | 41100 |
| 2021-10-19 | 26.82 | $64.57 | 35600 |
| 2021-10-18 | 27.08 | $64.15 | 37549 |
| 2021-10-15 | 27.53 | $64.36 | 30000 |
| 2021-10-14 | 27.83 | $63.85 | 44400 |
| 2021-10-13 | 28.40 | $63.21 | 69603 |
| 2021-10-12 | 29.35 | $62.65 | 24405 |
| 2021-10-11 | 30.58 | $62.53 | 33700 |
| 2021-10-08 | 31.88 | $62.70 | 50440 |
| 2021-10-07 | 33.31 | $62.66 | 39617 |
| 2021-10-06 | 34.82 | $62.17 | 77700 |
| 2021-10-05 | 36.52 | $62.56 | 95510 |
| 2021-10-04 | 38.22 | $62.15 | 46200 |
| 2021-10-01 | 40.13 | $62.63 | 32423 |
| 2021-09-30 | 42.01 | $62.49 | 60400 |
| 2021-09-29 | 43.88 | $62.70 | 62531 |
| 2021-09-28 | 45.65 | $62.80 | 67808 |
| 2021-09-27 | 47.52 | $64.22 | 50200 |
| 2021-09-24 | 48.73 | $64.23 | 54346 |
| 2021-09-23 | 49.95 | $64.73 | 46500 |
| 2021-09-22 | 51.00 | $63.95 | 49145 |
| 2021-09-21 | 52.26 | $63.54 | 49900 |
| 2021-09-20 | 53.81 | $63.06 | 65300 |
| 2021-09-17 | 55.69 | $64.35 | 36700 |
| 2021-09-16 | 56.59 | $65.22 | 33303 |
| 2021-09-15 | 56.98 | $65.32 | 25400 |
| 2021-09-14 | 57.34 | $65.12 | 44400 |
| 2021-09-13 | 57.67 | $65.42 | 31200 |
| 2021-09-10 | 57.88 | $64.86 | 52147 |
| 2021-09-09 | 58.09 | $64.99 | 38300 |
| 2021-09-08 | 58.37 | $65.03 | 47402 |
| 2021-09-07 | 58.64 | $65.49 | 60609 |
| 2021-09-03 | 58.59 | $65.70 | 25939 |
| 2021-09-02 | 58.53 | $65.37 | 67100 |
| 2021-09-01 | 58.52 | $65.01 | 35011 |
| 2021-08-31 | 58.55 | $64.49 | 60617 |
| 2021-08-30 | 58.68 | $64.57 | 108925 |
| 2021-08-27 | 58.78 | $64.46 | 49500 |
| 2021-08-26 | 58.89 | $63.80 | 128710 |
| 2021-08-25 | 59.09 | $64.18 | 51600 |
| 2021-08-24 | 59.18 | $64.13 | 48400 |
| 2021-08-23 | 59.29 | $63.80 | 29600 |
| 2021-08-20 | 59.44 | $63.15 | 52500 |
| 2021-08-19 | 59.70 | $63.01 | 28500 |
| 2021-08-18 | 59.94 | $63.73 | 36800 |
| 2021-08-17 | 59.75 | $63.95 | 73900 |
| 2021-08-16 | 59.55 | $64.66 | 57931 |
| 2021-08-13 | 59.06 | $65.05 | 44200 |
| 2021-08-12 | 58.27 | $64.73 | 33500 |
| 2021-08-11 | 57.46 | $64.69 | 28300 |
| 2021-08-10 | 56.61 | $64.26 | 26400 |
| 2021-08-09 | 55.75 | $64.03 | 35100 |
| 2021-08-06 | 54.85 | $64.16 | 21207 |
| 2021-08-05 | 53.87 | $64.39 | 31400 |
| 2021-08-04 | 52.78 | $64.11 | 28737 |
| 2021-08-03 | 51.64 | $64.34 | 34000 |
| 2021-08-02 | 50.43 | $63.89 | 19500 |
| 2021-07-30 | 49.17 | $63.67 | 65000 |
| 2021-07-29 | 47.85 | $63.98 | 18741 |
| 2021-07-28 | 46.35 | $63.49 | 33547 |
| 2021-07-27 | 44.80 | $63.11 | 40137 |
| 2021-07-26 | 43.17 | $63.40 | 24400 |
| 2021-07-23 | 41.44 | $63.18 | 29100 |
| 2021-07-22 | 39.62 | $62.76 | 57739 |
| 2021-07-21 | 37.72 | $62.75 | 66900 |
| 2021-07-20 | 35.72 | $61.67 | 35200 |
| 2021-07-19 | 33.64 | $61.06 | 66140 |
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