Is Avantis International Small Cap Value ETF (AVDV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis International Small Cap Value ETF (AVDV) research center and poll results.
AMEX : AVDV
Avantis International Small Cap Value ETF
$102.56 USD
-$1.31 (-1.26%)
- Volume
- 806.89K
- Average Volume
- 800.9K
- Market Capitalization
- $18.58B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $110.99
- Year Low
- $79.72
- 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
104.20
2026-07-17
Close Price
$102.56
Vol: 809895
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
48.32
Average
69.04
Maximum
109.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 104.20 | $102.56 | 809895 |
| 2026-07-16 | 104.42 | $103.87 | 631271 |
| 2026-07-15 | 104.62 | $104.92 | 702000 |
| 2026-07-14 | 104.77 | $104.14 | 576300 |
| 2026-07-13 | 104.89 | $103.10 | 1.1M |
| 2026-07-10 | 105.01 | $104.20 | 854818 |
| 2026-07-09 | 104.93 | $103.13 | 3.0M |
| 2026-07-08 | 105.00 | $103.06 | 1.0M |
| 2026-07-07 | 105.16 | $103.78 | 770072 |
| 2026-07-06 | 105.27 | $105.77 | 3.6M |
| 2026-07-02 | 105.45 | $104.42 | 753279 |
| 2026-07-01 | 105.68 | $103.60 | 776972 |
| 2026-06-30 | 105.98 | $103.05 | 617441 |
| 2026-06-29 | 106.28 | $103.32 | 1.3M |
| 2026-06-26 | 106.63 | $103.80 | 437510 |
| 2026-06-25 | 106.92 | $104.22 | 621245 |
| 2026-06-24 | 107.19 | $104.10 | 633315 |
| 2026-06-23 | 107.51 | $104.89 | 552198 |
| 2026-06-22 | 107.68 | $107.34 | 581122 |
| 2026-06-18 | 107.73 | $106.72 | 811812 |
| 2026-06-17 | 107.80 | $106.94 | 682801 |
| 2026-06-16 | 107.80 | $107.96 | 685218 |
| 2026-06-15 | 107.81 | $107.80 | 574019 |
| 2026-06-12 | 107.81 | $106.52 | 1.0M |
| 2026-06-11 | 107.99 | $105.58 | 1.0M |
| 2026-06-10 | 108.22 | $102.67 | 1.1M |
| 2026-06-09 | 108.56 | $104.40 | 784725 |
| 2026-06-08 | 108.84 | $106.27 | 661340 |
| 2026-06-05 | 109.00 | $105.99 | 816238 |
| 2026-06-04 | 109.09 | $109.48 | 481100 |
| 2026-06-03 | 109.02 | $108.91 | 787617 |
| 2026-06-02 | 108.88 | $109.71 | 613009 |
| 2026-06-01 | 108.63 | $109.02 | 772822 |
| 2026-05-29 | 108.46 | $110.22 | 515131 |
| 2026-05-28 | 108.26 | $109.60 | 735900 |
| 2026-05-27 | 107.96 | $109.73 | 601213 |
| 2026-05-26 | 107.71 | $110.40 | 696604 |
| 2026-05-22 | 107.42 | $108.27 | 536830 |
| 2026-05-21 | 107.24 | $108.37 | 592300 |
| 2026-05-20 | 107.06 | $108.19 | 587761 |
| 2026-05-19 | 106.91 | $106.81 | 600743 |
| 2026-05-18 | 106.81 | $108.33 | 590151 |
| 2026-05-15 | 106.75 | $107.80 | 541700 |
| 2026-05-14 | 106.75 | $110.12 | 544106 |
| 2026-05-13 | 106.56 | $110.07 | 611300 |
| 2026-05-12 | 106.38 | $109.53 | 808515 |
| 2026-05-11 | 106.26 | $109.89 | 570700 |
| 2026-05-08 | 106.07 | $109.48 | 830820 |
| 2026-05-07 | 105.88 | $107.79 | 763147 |
| 2026-05-06 | 105.73 | $108.22 | 814169 |
| 2026-05-05 | 105.59 | $106.10 | 888317 |
| 2026-05-04 | 105.37 | $104.74 | 832145 |
| 2026-05-01 | 105.21 | $105.61 | 487541 |
| 2026-04-30 | 104.97 | $106.15 | 1.1M |
| 2026-04-29 | 104.75 | $103.66 | 808700 |
| 2026-04-28 | 104.56 | $104.65 | 561518 |
| 2026-04-27 | 104.16 | $104.56 | 659200 |
| 2026-04-24 | 103.76 | $104.81 | 593947 |
| 2026-04-23 | 103.38 | $104.61 | 504386 |
| 2026-04-22 | 103.12 | $105.33 | 828600 |
| 2026-04-21 | 102.72 | $104.77 | 704305 |
| 2026-04-20 | 102.36 | $107.03 | 557122 |
| 2026-04-17 | 101.78 | $107.86 | 732991 |
| 2026-04-16 | 101.32 | $106.43 | 739229 |
| 2026-04-15 | 100.97 | $106.34 | 647200 |
| 2026-04-14 | 100.67 | $107.15 | 746445 |
| 2026-04-13 | 100.32 | $106.16 | 465218 |
| 2026-04-10 | 99.95 | $105.53 | 622371 |
| 2026-04-09 | 99.71 | $104.96 | 615800 |
| 2026-04-08 | 99.60 | $105.42 | 997215 |
| 2026-04-07 | 99.48 | $101.54 | 958941 |
| 2026-04-06 | 99.52 | $101.71 | 735900 |
| 2026-04-02 | 99.60 | $100.75 | 2.4M |
| 2026-04-01 | 99.76 | $101.74 | 951400 |
| 2026-03-31 | 99.96 | $99.86 | 859577 |
| 2026-03-30 | 100.23 | $96.60 | 1.8M |
| 2026-03-27 | 100.85 | $96.63 | 878500 |
| 2026-03-26 | 101.53 | $97.24 | 778331 |
| 2026-03-25 | 102.14 | $99.29 | 630520 |
| 2026-03-24 | 102.66 | $97.47 | 806000 |
| 2026-03-23 | 103.23 | $97.55 | 845500 |
| 2026-03-20 | 103.78 | $95.46 | 1.3M |
| 2026-03-19 | 104.45 | $98.54 | 1.3M |
| 2026-03-18 | 104.91 | $99.41 | 745130 |
| 2026-03-17 | 105.33 | $100.40 | 690600 |
| 2026-03-16 | 105.67 | $100.18 | 595113 |
| 2026-03-13 | 106.05 | $98.78 | 1.0M |
| 2026-03-12 | 106.48 | $100.75 | 578233 |
| 2026-03-11 | 106.84 | $102.73 | 648881 |
| 2026-03-10 | 107.08 | $102.97 | 749700 |
| 2026-03-09 | 107.24 | $102.40 | 917811 |
| 2026-03-06 | 107.32 | $103.23 | 1.1M |
| 2026-03-05 | 107.22 | $103.92 | 746846 |
| 2026-03-04 | 107.20 | $105.83 | 661909 |
| 2026-03-03 | 107.04 | $105.26 | 1.3M |
| 2026-03-02 | 106.82 | $109.00 | 871770 |
| 2026-02-27 | 106.43 | $110.09 | 626156 |
| 2026-02-26 | 106.12 | $109.54 | 809500 |
| 2026-02-25 | 105.81 | $109.73 | 697985 |
| 2026-02-24 | 105.52 | $108.88 | 711209 |
| 2026-02-23 | 105.19 | $108.58 | 690323 |
| 2026-02-20 | 104.86 | $108.69 | 826104 |
| 2026-02-19 | 104.47 | $107.85 | 734735 |
| 2026-02-18 | 104.06 | $107.69 | 713982 |
| 2026-02-17 | 103.59 | $107.39 | 854561 |
| 2026-02-13 | 103.17 | $107.66 | 805140 |
| 2026-02-12 | 102.70 | $107.32 | 850737 |
| 2026-02-11 | 102.26 | $108.01 | 834814 |
| 2026-02-10 | 101.74 | $107.46 | 1.2M |
| 2026-02-09 | 101.26 | $106.35 | 762745 |
| 2026-02-06 | 100.80 | $103.91 | 732932 |
| 2026-02-05 | 100.43 | $101.33 | 737621 |
| 2026-02-04 | 100.18 | $103.39 | 921233 |
| 2026-02-03 | 99.81 | $102.60 | 727413 |
| 2026-02-02 | 99.47 | $100.99 | 817448 |
| 2026-01-30 | 99.16 | $101.12 | 938800 |
| 2026-01-29 | 98.81 | $103.95 | 1.0M |
| 2026-01-28 | 98.33 | $103.36 | 877149 |
| 2026-01-27 | 97.88 | $103.89 | 1.1M |
| 2026-01-26 | 97.40 | $102.32 | 1.3M |
| 2026-01-23 | 97.01 | $101.88 | 746557 |
| 2026-01-22 | 96.64 | $100.90 | 1.0M |
| 2026-01-21 | 96.29 | $99.65 | 644555 |
| 2026-01-20 | 95.95 | $98.29 | 676374 |
| 2026-01-16 | 95.64 | $98.97 | 556025 |
| 2026-01-15 | 95.27 | $98.39 | 617522 |
| 2026-01-14 | 94.95 | $98.39 | 825100 |
| 2026-01-13 | 94.73 | $97.56 | 532149 |
| 2026-01-12 | 94.53 | $97.99 | 869505 |
| 2026-01-09 | 94.33 | $97.19 | 1.1M |
| 2026-01-08 | 94.14 | $96.49 | 859702 |
| 2026-01-07 | 93.95 | $96.21 | 620547 |
| 2026-01-06 | 93.79 | $96.09 | 822659 |
| 2026-01-05 | 93.64 | $95.80 | 789100 |
| 2026-01-02 | 93.48 | $94.81 | 925018 |
| 2025-12-31 | 93.37 | $93.97 | 404902 |
| 2025-12-30 | 93.27 | $94.44 | 618400 |
| 2025-12-29 | 93.16 | $94.29 | 794000 |
| 2025-12-26 | 93.08 | $94.43 | 586957 |
| 2025-12-24 | 92.93 | $94.54 | 311200 |
| 2025-12-23 | 92.72 | $94.42 | 634413 |
| 2025-12-22 | 92.46 | $93.84 | 526000 |
| 2025-12-19 | 92.18 | $92.82 | 771700 |
| 2025-12-18 | 91.92 | $92.16 | 834000 |
| 2025-12-17 | 91.74 | $91.62 | 1.1M |
| 2025-12-16 | 91.58 | $92.02 | 587619 |
| 2025-12-15 | 91.45 | $93.91 | 662117 |
| 2025-12-12 | 91.26 | $93.63 | 800521 |
| 2025-12-11 | 91.09 | $93.94 | 626000 |
| 2025-12-10 | 90.94 | $93.43 | 621300 |
| 2025-12-09 | 90.77 | $92.70 | 442900 |
| 2025-12-08 | 90.62 | $92.90 | 449400 |
| 2025-12-05 | 90.41 | $93.05 | 507015 |
| 2025-12-04 | 90.17 | $92.71 | 486485 |
| 2025-12-03 | 89.94 | $92.62 | 466283 |
| 2025-12-02 | 89.71 | $91.97 | 542200 |
| 2025-12-01 | 89.57 | $92.22 | 466474 |
| 2025-11-28 | 89.42 | $92.69 | 235212 |
| 2025-11-26 | 89.27 | $91.44 | 536843 |
| 2025-11-25 | 89.17 | $90.32 | 529569 |
| 2025-11-24 | 89.16 | $89.15 | 597632 |
| 2025-11-21 | 89.24 | $88.39 | 637250 |
| 2025-11-20 | 89.34 | $87.51 | 733502 |
| 2025-11-19 | 89.46 | $88.57 | 470655 |
| 2025-11-18 | 89.47 | $88.40 | 896000 |
| 2025-11-17 | 89.45 | $89.45 | 537107 |
| 2025-11-14 | 89.46 | $90.19 | 709451 |
| 2025-11-13 | 89.40 | $90.15 | 658100 |
| 2025-11-12 | 89.36 | $90.92 | 601200 |
| 2025-11-11 | 89.28 | $89.99 | 506062 |
| 2025-11-10 | 89.21 | $89.83 | 1.0M |
| 2025-11-07 | 89.14 | $88.60 | 598400 |
| 2025-11-06 | 89.07 | $88.21 | 455400 |
| 2025-11-05 | 89.13 | $88.26 | 653442 |
| 2025-11-04 | 89.21 | $87.85 | 664657 |
| 2025-11-03 | 89.30 | $89.17 | 2.7M |
| 2025-10-31 | 89.36 | $89.21 | 1.6M |
| 2025-10-30 | 89.40 | $89.79 | 3.0M |
| 2025-10-29 | 89.36 | $89.50 | 946231 |
| 2025-10-28 | 89.34 | $89.98 | 2.9M |
| 2025-10-27 | 89.29 | $90.84 | 472629 |
| 2025-10-24 | 89.19 | $90.33 | 325316 |
| 2025-10-23 | 89.09 | $89.97 | 3.2M |
| 2025-10-22 | 88.97 | $88.67 | 1.8M |
| 2025-10-21 | 88.94 | $88.17 | 902806 |
| 2025-10-20 | 88.96 | $89.64 | 378339 |
| 2025-10-17 | 88.90 | $88.88 | 458600 |
| 2025-10-16 | 88.85 | $89.35 | 603900 |
| 2025-10-15 | 88.79 | $89.28 | 470100 |
| 2025-10-14 | 88.73 | $88.60 | 404429 |
| 2025-10-13 | 88.73 | $88.42 | 549808 |
| 2025-10-10 | 88.73 | $87.37 | 625000 |
| 2025-10-09 | 88.75 | $89.33 | 465500 |
| 2025-10-08 | 88.70 | $89.93 | 394130 |
| 2025-10-07 | 88.56 | $89.62 | 394800 |
| 2025-10-06 | 88.44 | $90.26 | 546229 |
| 2025-10-03 | 88.29 | $90.04 | 469900 |
| 2025-10-02 | 88.11 | $89.11 | 579853 |
| 2025-10-01 | 87.93 | $88.98 | 686441 |
| 2025-09-30 | 87.75 | $89.03 | 510817 |
| 2025-09-29 | 87.56 | $88.88 | 511088 |
| 2025-09-26 | 87.40 | $88.33 | 485139 |
| 2025-09-25 | 87.28 | $87.58 | 393046 |
| 2025-09-24 | 87.18 | $88.02 | 424231 |
| 2025-09-23 | 87.07 | $88.51 | 592500 |
| 2025-09-22 | 86.92 | $88.49 | 322614 |
| 2025-09-19 | 86.81 | $87.83 | 423031 |
| 2025-09-18 | 86.63 | $88.19 | 508939 |
| 2025-09-17 | 86.44 | $88.07 | 547200 |
| 2025-09-16 | 86.26 | $88.57 | 512038 |
| 2025-09-15 | 86.04 | $88.47 | 387520 |
| 2025-09-12 | 85.84 | $87.83 | 378318 |
| 2025-09-11 | 85.64 | $88.18 | 712211 |
| 2025-09-10 | 85.44 | $87.23 | 961619 |
| 2025-09-09 | 85.27 | $87.12 | 415200 |
| 2025-09-08 | 85.07 | $87.43 | 442100 |
| 2025-09-05 | 84.87 | $86.30 | 322813 |
| 2025-09-04 | 84.70 | $85.61 | 511700 |
| 2025-09-03 | 84.54 | $85.29 | 416308 |
| 2025-09-02 | 84.36 | $85.18 | 446800 |
| 2025-08-29 | 84.16 | $85.78 | 364100 |
| 2025-08-28 | 83.89 | $85.84 | 366400 |
| 2025-08-27 | 83.60 | $85.66 | 452402 |
| 2025-08-26 | 83.34 | $85.78 | 505730 |
| 2025-08-25 | 83.10 | $85.58 | 398713 |
| 2025-08-22 | 82.88 | $86.16 | 381010 |
| 2025-08-21 | 82.70 | $84.42 | 612423 |
| 2025-08-20 | 82.61 | $84.31 | 449600 |
| 2025-08-19 | 82.55 | $84.37 | 367724 |
| 2025-08-18 | 82.41 | $84.34 | 415417 |
| 2025-08-15 | 82.24 | $84.34 | 493422 |
| 2025-08-14 | 82.03 | $83.91 | 409221 |
| 2025-08-13 | 81.84 | $84.18 | 407128 |
| 2025-08-12 | 81.64 | $83.89 | 405100 |
| 2025-08-11 | 81.45 | $83.11 | 337335 |
| 2025-08-08 | 81.33 | $83.33 | 301470 |
| 2025-08-07 | 81.20 | $82.95 | 315434 |
| 2025-08-06 | 81.10 | $82.43 | 289200 |
| 2025-08-05 | 81.02 | $81.58 | 368538 |
| 2025-08-04 | 80.95 | $81.24 | 660100 |
| 2025-08-01 | 80.85 | $80.31 | 366443 |
| 2025-07-31 | 80.84 | $80.02 | 353600 |
| 2025-07-30 | 80.83 | $80.50 | 391947 |
| 2025-07-29 | 80.77 | $81.09 | 608121 |
| 2025-07-28 | 80.68 | $81.13 | 492705 |
| 2025-07-25 | 80.57 | $82.45 | 351400 |
| 2025-07-24 | 80.37 | $82.68 | 433869 |
| 2025-07-23 | 80.08 | $83.21 | 645533 |
| 2025-07-22 | 79.79 | $81.57 | 3.7M |
| 2025-07-21 | 79.62 | $80.85 | 466398 |
| 2025-07-18 | 79.46 | $80.16 | 579538 |
| 2025-07-17 | 79.38 | $80.21 | 2.5M |
| 2025-07-16 | 79.29 | $80.16 | 607841 |
| 2025-07-15 | 79.22 | $80.02 | 810320 |
| 2025-07-14 | 79.16 | $80.76 | 635300 |
| 2025-07-11 | 79.09 | $80.68 | 740300 |
| 2025-07-10 | 78.99 | $80.96 | 3.6M |
| 2025-07-09 | 78.86 | $80.84 | 1.3M |
| 2025-07-08 | 78.75 | $80.11 | 2.7M |
| 2025-07-07 | 78.67 | $79.24 | 434500 |
| 2025-07-03 | 78.63 | $80.19 | 307400 |
| 2025-07-02 | 78.55 | $79.74 | 628405 |
| 2025-07-01 | 78.48 | $79.34 | 492500 |
| 2025-06-30 | 78.45 | $79.28 | 426750 |
| 2025-06-27 | 78.35 | $78.86 | 396534 |
| 2025-06-26 | 78.27 | $78.44 | 696700 |
| 2025-06-25 | 78.19 | $77.06 | 720700 |
| 2025-06-24 | 78.21 | $77.24 | 442300 |
| 2025-06-23 | 78.17 | $78.18 | 481937 |
| 2025-06-20 | 78.05 | $77.81 | 489100 |
| 2025-06-18 | 77.94 | $78.41 | 424800 |
| 2025-06-17 | 77.82 | $78.40 | 456000 |
| 2025-06-16 | 77.68 | $78.90 | 495428 |
| 2025-06-13 | 77.47 | $78.77 | 419126 |
| 2025-06-12 | 77.27 | $79.32 | 472029 |
| 2025-06-11 | 77.02 | $78.63 | 591406 |
| 2025-06-10 | 76.81 | $78.50 | 383600 |
| 2025-06-09 | 76.59 | $78.50 | 381800 |
| 2025-06-06 | 76.37 | $78.53 | 491825 |
| 2025-06-05 | 76.10 | $78.58 | 386800 |
| 2025-06-04 | 75.84 | $78.56 | 448345 |
| 2025-06-03 | 75.60 | $78.21 | 583216 |
| 2025-06-02 | 75.35 | $78.73 | 514300 |
| 2025-05-30 | 75.06 | $77.38 | 569100 |
| 2025-05-29 | 74.78 | $77.23 | 467600 |
| 2025-05-28 | 74.55 | $76.93 | 522500 |
| 2025-05-27 | 74.33 | $77.40 | 370079 |
| 2025-05-23 | 74.09 | $76.48 | 584200 |
| 2025-05-22 | 73.86 | $75.71 | 482800 |
| 2025-05-21 | 73.65 | $75.71 | 408418 |
| 2025-05-20 | 73.40 | $75.94 | 446200 |
| 2025-05-19 | 73.16 | $75.50 | 401214 |
| 2025-05-16 | 72.88 | $74.88 | 399600 |
| 2025-05-15 | 72.64 | $74.67 | 344600 |
| 2025-05-14 | 72.36 | $74.29 | 371300 |
| 2025-05-13 | 72.10 | $74.49 | 484000 |
| 2025-05-12 | 71.81 | $74.11 | 404836 |
| 2025-05-09 | 71.48 | $73.97 | 460800 |
| 2025-05-08 | 71.06 | $73.30 | 445634 |
| 2025-05-07 | 70.73 | $73.34 | 433421 |
| 2025-05-06 | 70.15 | $73.77 | 409900 |
| 2025-05-05 | 69.55 | $73.10 | 481200 |
| 2025-05-02 | 69.05 | $72.90 | 508776 |
| 2025-05-01 | 68.81 | $71.97 | 475900 |
| 2025-04-30 | 68.70 | $72.52 | 448000 |
| 2025-04-29 | 68.56 | $72.62 | 622000 |
| 2025-04-28 | 68.42 | $72.51 | 367251 |
| 2025-04-25 | 68.32 | $71.80 | 336548 |
| 2025-04-24 | 68.29 | $71.55 | 1.4M |
| 2025-04-23 | 68.26 | $70.72 | 880000 |
| 2025-04-22 | 68.30 | $71.09 | 457945 |
| 2025-04-21 | 68.30 | $70.02 | 582649 |
| 2025-04-17 | 68.34 | $70.00 | 631400 |
| 2025-04-16 | 68.41 | $69.16 | 464769 |
| 2025-04-15 | 68.55 | $69.02 | 431900 |
| 2025-04-14 | 68.68 | $68.64 | 488057 |
| 2025-04-11 | 68.83 | $67.62 | 574406 |
| 2025-04-10 | 68.98 | $65.56 | 1.6M |
| 2025-04-09 | 69.16 | $66.59 | 1.3M |
| 2025-04-08 | 69.30 | $61.93 | 1.2M |
| 2025-04-07 | 69.65 | $61.76 | 1.7M |
| 2025-04-04 | 70.00 | $62.95 | 1.0M |
| 2025-04-03 | 70.37 | $68.10 | 689100 |
| 2025-04-02 | 70.44 | $69.81 | 664870 |
| 2025-04-01 | 70.42 | $69.75 | 575600 |
| 2025-03-31 | 70.31 | $69.74 | 337605 |
| 2025-03-28 | 70.23 | $70.52 | 369803 |
| 2025-03-27 | 70.08 | $71.20 | 423100 |
| 2025-03-26 | 69.91 | $71.06 | 557400 |
| 2025-03-25 | 69.77 | $71.56 | 438407 |
| 2025-03-24 | 69.61 | $70.91 | 281100 |
| 2025-03-21 | 69.47 | $70.96 | 384800 |
| 2025-03-20 | 69.32 | $71.32 | 390713 |
| 2025-03-19 | 69.20 | $71.96 | 353600 |
| 2025-03-18 | 69.02 | $71.72 | 551800 |
| 2025-03-17 | 68.88 | $71.52 | 490405 |
| 2025-03-14 | 68.75 | $70.63 | 439134 |
| 2025-03-13 | 68.66 | $69.26 | 425900 |
| 2025-03-12 | 68.60 | $69.42 | 453800 |
| 2025-03-11 | 68.54 | $68.76 | 569621 |
| 2025-03-10 | 68.50 | $68.86 | 683146 |
| 2025-03-07 | 68.43 | $70.37 | 510127 |
| 2025-03-06 | 68.30 | $69.40 | 633400 |
| 2025-03-05 | 68.20 | $69.56 | 549500 |
| 2025-03-04 | 68.06 | $67.56 | 680404 |
| 2025-03-03 | 67.97 | $68.07 | 553248 |
| 2025-02-28 | 67.90 | $67.48 | 479000 |
| 2025-02-27 | 67.88 | $67.84 | 628700 |
| 2025-02-26 | 67.80 | $68.27 | 513200 |
| 2025-02-25 | 67.69 | $68.32 | 541740 |
| 2025-02-24 | 67.58 | $68.03 | 433253 |
| 2025-02-21 | 67.50 | $68.11 | 526042 |
| 2025-02-20 | 67.40 | $68.78 | 427500 |
| 2025-02-19 | 67.26 | $68.38 | 473500 |
| 2025-02-18 | 67.14 | $69.03 | 484800 |
| 2025-02-14 | 66.94 | $68.89 | 511700 |
| 2025-02-13 | 66.73 | $68.79 | 467900 |
| 2025-02-12 | 66.52 | $68.13 | 457137 |
| 2025-02-11 | 66.31 | $68.17 | 444700 |
| 2025-02-10 | 66.09 | $68.01 | 489300 |
| 2025-02-07 | 65.88 | $67.49 | 781542 |
| 2025-02-06 | 65.75 | $67.73 | 1.4M |
| 2025-02-05 | 65.62 | $67.36 | 480400 |
| 2025-02-04 | 65.55 | $66.69 | 536234 |
| 2025-02-03 | 65.48 | $65.90 | 597300 |
| 2025-01-31 | 65.44 | $66.58 | 715000 |
| 2025-01-30 | 65.37 | $67.18 | 1.3M |
| 2025-01-29 | 65.25 | $66.23 | 591500 |
| 2025-01-28 | 65.19 | $65.93 | 1.1M |
| 2025-01-27 | 65.13 | $66.18 | 494300 |
| 2025-01-24 | 65.06 | $66.47 | 568438 |
| 2025-01-23 | 64.95 | $66.09 | 639527 |
| 2025-01-22 | 64.84 | $65.89 | 612600 |
| 2025-01-21 | 64.74 | $66.13 | 704021 |
| 2025-01-17 | 64.63 | $64.96 | 506800 |
| 2025-01-16 | 64.64 | $64.66 | 766300 |
| 2025-01-15 | 64.78 | $64.67 | 866300 |
| 2025-01-14 | 64.94 | $63.93 | 597400 |
| 2025-01-13 | 65.16 | $63.74 | 857908 |
| 2025-01-10 | 65.41 | $63.86 | 2.5M |
| 2025-01-08 | 65.63 | $64.79 | 552003 |
| 2025-01-07 | 65.83 | $65.24 | 1.3M |
| 2025-01-06 | 65.99 | $65.80 | 563322 |
| 2025-01-03 | 66.14 | $65.37 | 375500 |
| 2025-01-02 | 66.28 | $65.19 | 564700 |
| 2024-12-31 | 66.43 | $65.08 | 469020 |
| 2024-12-30 | 66.56 | $64.79 | 551022 |
| 2024-12-27 | 66.69 | $64.93 | 441500 |
| 2024-12-26 | 66.79 | $64.92 | 638824 |
| 2024-12-24 | 66.86 | $64.64 | 272804 |
| 2024-12-23 | 66.97 | $64.27 | 854400 |
| 2024-12-20 | 67.10 | $63.96 | 726400 |
| 2024-12-19 | 67.23 | $63.86 | 1.2M |
| 2024-12-18 | 67.35 | $63.85 | 783289 |
| 2024-12-17 | 67.49 | $65.28 | 563700 |
| 2024-12-16 | 67.56 | $67.49 | 418514 |
| 2024-12-13 | 67.48 | $67.88 | 331938 |
| 2024-12-12 | 67.37 | $68.16 | 389587 |
| 2024-12-11 | 67.25 | $68.85 | 412800 |
| 2024-12-10 | 67.12 | $68.34 | 531700 |
| 2024-12-09 | 67.06 | $68.63 | 378439 |
| 2024-12-06 | 67.00 | $68.51 | 298900 |
| 2024-12-05 | 66.99 | $68.79 | 369900 |
| 2024-12-04 | 66.90 | $68.19 | 594600 |
| 2024-12-03 | 66.88 | $68.20 | 698900 |
| 2024-12-02 | 66.82 | $67.56 | 337700 |
| 2024-11-29 | 66.79 | $67.58 | 223527 |
| 2024-11-27 | 66.76 | $66.78 | 360500 |
| 2024-11-26 | 66.77 | $66.42 | 469318 |
| 2024-11-25 | 66.81 | $66.83 | 489548 |
| 2024-11-22 | 66.84 | $66.92 | 392100 |
| 2024-11-21 | 66.86 | $66.50 | 451921 |
| 2024-11-20 | 66.92 | $66.33 | 560916 |
| 2024-11-19 | 66.97 | $66.55 | 417800 |
| 2024-11-18 | 67.06 | $66.59 | 313347 |
| 2024-11-15 | 67.16 | $65.94 | 484708 |
| 2024-11-14 | 67.33 | $65.76 | 609900 |
| 2024-11-13 | 67.48 | $65.81 | 444600 |
| 2024-11-12 | 67.64 | $66.13 | 625226 |
| 2024-11-11 | 67.77 | $67.17 | 336114 |
| 2024-11-08 | 67.88 | $67.39 | 307623 |
| 2024-11-07 | 67.98 | $68.36 | 436711 |
| 2024-11-06 | 68.01 | $67.08 | 385547 |
| 2024-11-05 | 68.11 | $67.65 | 362233 |
| 2024-11-04 | 68.19 | $66.99 | 2.2M |
| 2024-11-01 | 68.32 | $66.94 | 1.3M |
| 2024-10-31 | 68.48 | $67.02 | 4.1M |
| 2024-10-30 | 68.60 | $67.03 | 294200 |
| 2024-10-29 | 68.75 | $67.11 | 3.0M |
| 2024-10-28 | 68.91 | $67.44 | 3.0M |
| 2024-10-25 | 69.08 | $67.39 | 260738 |
| 2024-10-24 | 69.23 | $67.62 | 272000 |
| 2024-10-23 | 69.40 | $67.34 | 236033 |
| 2024-10-22 | 69.52 | $68.40 | 220423 |
| 2024-10-21 | 69.61 | $68.56 | 354000 |
| 2024-10-18 | 69.68 | $69.37 | 191300 |
| 2024-10-17 | 69.68 | $68.82 | 219800 |
| 2024-10-16 | 69.74 | $69.06 | 252000 |
| 2024-10-15 | 69.73 | $68.70 | 214645 |
| 2024-10-14 | 69.73 | $69.32 | 235219 |
| 2024-10-11 | 69.70 | $69.38 | 182632 |
| 2024-10-10 | 69.65 | $69.05 | 208418 |
| 2024-10-09 | 69.58 | $68.98 | 344657 |
| 2024-10-08 | 69.48 | $69.24 | 234600 |
| 2024-10-07 | 69.35 | $69.56 | 195239 |
| 2024-10-04 | 69.21 | $70.13 | 199813 |
| 2024-10-03 | 69.02 | $69.46 | 220100 |
| 2024-10-02 | 68.93 | $70.05 | 190047 |
| 2024-10-01 | 68.81 | $70.40 | 252800 |
| 2024-09-30 | 68.67 | $70.67 | 366517 |
| 2024-09-27 | 68.59 | $70.47 | 268400 |
| 2024-09-26 | 68.51 | $71.12 | 230320 |
| 2024-09-25 | 68.39 | $69.68 | 256100 |
| 2024-09-24 | 68.38 | $70.17 | 262900 |
| 2024-09-23 | 68.33 | $69.90 | 211400 |
| 2024-09-20 | 68.30 | $69.44 | 229189 |
| 2024-09-19 | 68.23 | $70.08 | 206500 |
| 2024-09-18 | 68.15 | $68.71 | 237310 |
| 2024-09-17 | 68.11 | $68.71 | 289102 |
| 2024-09-16 | 68.08 | $68.87 | 378600 |
| 2024-09-13 | 68.00 | $68.23 | 260437 |
| 2024-09-12 | 67.92 | $67.76 | 181200 |
| 2024-09-11 | 67.83 | $66.88 | 243700 |
| 2024-09-10 | 67.78 | $66.76 | 226727 |
| 2024-09-09 | 67.67 | $66.76 | 328537 |
| 2024-09-06 | 67.55 | $66.25 | 338900 |
| 2024-09-05 | 67.42 | $67.75 | 243946 |
| 2024-09-04 | 67.18 | $67.50 | 234035 |
| 2024-09-03 | 66.95 | $67.59 | 284000 |
| 2024-08-30 | 66.69 | $69.15 | 205700 |
| 2024-08-29 | 66.46 | $68.84 | 315200 |
| 2024-08-28 | 66.32 | $68.77 | 268200 |
| 2024-08-27 | 66.28 | $69.48 | 207931 |
| 2024-08-26 | 66.15 | $69.12 | 200900 |
| 2024-08-23 | 66.02 | $69.43 | 200700 |
| 2024-08-22 | 65.89 | $67.99 | 207944 |
| 2024-08-21 | 65.78 | $68.51 | 228800 |
| 2024-08-20 | 65.68 | $67.87 | 196900 |
| 2024-08-19 | 65.64 | $68.06 | 258000 |
| 2024-08-16 | 65.60 | $67.23 | 228000 |
| 2024-08-15 | 65.58 | $66.68 | 204800 |
| 2024-08-14 | 65.62 | $66.04 | 276000 |
| 2024-08-13 | 65.71 | $65.72 | 223800 |
| 2024-08-12 | 65.82 | $64.67 | 241035 |
| 2024-08-09 | 65.96 | $64.30 | 231100 |
| 2024-08-08 | 66.14 | $63.73 | 267300 |
| 2024-08-07 | 66.31 | $62.94 | 491700 |
| 2024-08-06 | 66.48 | $62.84 | 514900 |
| 2024-08-05 | 66.63 | $62.52 | 650400 |
| 2024-08-02 | 66.80 | $64.51 | 672400 |
| 2024-08-01 | 66.88 | $65.99 | 421200 |
| 2024-07-31 | 66.89 | $67.98 | 317522 |
| 2024-07-30 | 66.75 | $66.79 | 283600 |
| 2024-07-29 | 66.66 | $66.56 | 203400 |
| 2024-07-26 | 66.58 | $66.80 | 231600 |
| 2024-07-25 | 66.49 | $65.95 | 320600 |
| 2024-07-24 | 66.42 | $66.39 | 300520 |
| 2024-07-23 | 66.35 | $67.08 | 232700 |
| 2024-07-22 | 66.26 | $67.30 | 318245 |
| 2024-07-19 | 66.17 | $66.88 | 123900 |
| 2024-07-18 | 66.13 | $67.33 | 300200 |
| 2024-07-17 | 66.07 | $67.87 | 375111 |
| 2024-07-16 | 65.96 | $68.03 | 381900 |
| 2024-07-15 | 65.83 | $67.48 | 263944 |
| 2024-07-12 | 65.75 | $67.75 | 214102 |
| 2024-07-11 | 65.72 | $67.15 | 280029 |
| 2024-07-10 | 65.68 | $66.49 | 235700 |
| 2024-07-09 | 65.72 | $65.70 | 242500 |
| 2024-07-08 | 65.77 | $65.87 | 205428 |
| 2024-07-05 | 65.85 | $66.24 | 194500 |
| 2024-07-03 | 65.92 | $66.17 | 229049 |
| 2024-07-02 | 65.99 | $65.23 | 290221 |
| 2024-07-01 | 66.15 | $65.02 | 400108 |
| 2024-06-28 | 66.31 | $64.95 | 368000 |
| 2024-06-27 | 66.45 | $64.92 | 307805 |
| 2024-06-26 | 66.54 | $64.54 | 564745 |
| 2024-06-25 | 66.71 | $64.97 | 1.3M |
| 2024-06-24 | 66.83 | $65.21 | 269600 |
| 2024-06-21 | 66.90 | $65.56 | 359300 |
| 2024-06-20 | 66.98 | $66.14 | 226635 |
| 2024-06-18 | 67.06 | $66.12 | 379007 |
| 2024-06-17 | 67.15 | $65.65 | 398400 |
| 2024-06-14 | 67.25 | $65.48 | 355533 |
| 2024-06-13 | 67.33 | $65.81 | 229917 |
| 2024-06-12 | 67.42 | $67.19 | 209524 |
| 2024-06-11 | 67.43 | $66.36 | 238610 |
| 2024-06-10 | 67.45 | $67.24 | 189400 |
| 2024-06-07 | 67.42 | $66.63 | 284340 |
| 2024-06-06 | 67.42 | $67.64 | 271600 |
| 2024-06-05 | 67.35 | $67.55 | 386464 |
| 2024-06-04 | 67.28 | $67.64 | 267115 |
| 2024-06-03 | 67.20 | $68.36 | 231600 |
| 2024-05-31 | 67.07 | $68.27 | 269200 |
| 2024-05-30 | 66.92 | $67.64 | 374200 |
| 2024-05-29 | 66.75 | $66.75 | 276300 |
| 2024-05-28 | 66.64 | $67.92 | 221249 |
| 2024-05-24 | 66.53 | $67.49 | 221013 |
| 2024-05-23 | 66.40 | $66.54 | 212758 |
| 2024-05-22 | 66.28 | $67.09 | 247221 |
| 2024-05-21 | 66.15 | $67.91 | 198800 |
| 2024-05-20 | 66.00 | $67.79 | 165826 |
| 2024-05-17 | 65.83 | $67.62 | 439100 |
| 2024-05-16 | 65.65 | $67.15 | 257705 |
| 2024-05-15 | 65.50 | $67.70 | 190700 |
| 2024-05-14 | 65.30 | $67.22 | 275910 |
| 2024-05-13 | 65.13 | $66.75 | 202300 |
| 2024-05-10 | 65.03 | $66.69 | 226300 |
| 2024-05-09 | 64.95 | $66.74 | 297500 |
| 2024-05-08 | 64.91 | $66.16 | 373420 |
| 2024-05-07 | 64.88 | $66.10 | 234800 |
| 2024-05-06 | 64.90 | $66.11 | 311600 |
| 2024-05-03 | 64.92 | $65.69 | 225200 |
| 2024-05-02 | 64.93 | $65.28 | 637812 |
| 2024-05-01 | 64.94 | $64.34 | 799200 |
| 2024-04-30 | 65.03 | $64.48 | 221400 |
| 2024-04-29 | 65.07 | $65.71 | 161400 |
| 2024-04-26 | 65.05 | $64.90 | 199900 |
| 2024-04-25 | 65.10 | $64.20 | 244500 |
| 2024-04-24 | 65.19 | $64.55 | 233600 |
| 2024-04-23 | 65.22 | $64.89 | 235729 |
| 2024-04-22 | 65.23 | $64.40 | 210300 |
| 2024-04-19 | 65.26 | $64.02 | 675000 |
| 2024-04-18 | 65.32 | $63.99 | 191400 |
| 2024-04-17 | 65.39 | $63.81 | 1.2M |
| 2024-04-16 | 65.42 | $63.82 | 556000 |
| 2024-04-15 | 65.44 | $64.81 | 258400 |
| 2024-04-12 | 65.40 | $65.02 | 240115 |
| 2024-04-11 | 65.35 | $65.86 | 253236 |
| 2024-04-10 | 65.26 | $65.68 | 219100 |
| 2024-04-09 | 65.18 | $66.47 | 214000 |
| 2024-04-08 | 65.05 | $66.44 | 234809 |
| 2024-04-05 | 64.95 | $65.90 | 303400 |
| 2024-04-04 | 64.88 | $65.57 | 295734 |
| 2024-04-03 | 64.79 | $66.01 | 302114 |
| 2024-04-02 | 64.64 | $65.25 | 214700 |
| 2024-04-01 | 64.52 | $65.50 | 243218 |
| 2024-03-28 | 64.39 | $65.86 | 183900 |
| 2024-03-27 | 64.22 | $65.89 | 301200 |
| 2024-03-26 | 64.02 | $65.30 | 168321 |
| 2024-03-25 | 63.86 | $65.00 | 184200 |
| 2024-03-22 | 63.71 | $64.92 | 229447 |
| 2024-03-21 | 63.56 | $65.32 | 177200 |
| 2024-03-20 | 63.39 | $65.32 | 246421 |
| 2024-03-19 | 63.21 | $64.46 | 248200 |
| 2024-03-18 | 63.06 | $64.23 | 215219 |
| 2024-03-15 | 62.92 | $64.07 | 253800 |
| 2024-03-14 | 62.78 | $63.86 | 203404 |
| 2024-03-13 | 62.63 | $64.13 | 212800 |
| 2024-03-12 | 62.43 | $64.13 | 222900 |
| 2024-03-11 | 62.29 | $63.82 | 272900 |
| 2024-03-08 | 62.14 | $64.43 | 189220 |
| 2024-03-07 | 61.96 | $64.50 | 453100 |
| 2024-03-06 | 61.78 | $63.88 | 302600 |
| 2024-03-05 | 61.63 | $62.92 | 381218 |
| 2024-03-04 | 61.51 | $62.77 | 285206 |
| 2024-03-01 | 61.42 | $63.07 | 232621 |
| 2024-02-29 | 61.36 | $62.31 | 220003 |
| 2024-02-28 | 61.32 | $61.92 | 219327 |
| 2024-02-27 | 61.30 | $62.20 | 219400 |
| 2024-02-26 | 61.29 | $61.91 | 212700 |
| 2024-02-23 | 61.27 | $61.94 | 224140 |
| 2024-02-22 | 61.26 | $62.02 | 418800 |
| 2024-02-21 | 61.22 | $61.63 | 271600 |
| 2024-02-20 | 61.18 | $61.46 | 277300 |
| 2024-02-16 | 61.15 | $61.44 | 257300 |
| 2024-02-15 | 61.10 | $61.35 | 230510 |
| 2024-02-14 | 61.06 | $60.74 | 297927 |
| 2024-02-13 | 61.02 | $60.18 | 235841 |
| 2024-02-12 | 61.04 | $61.28 | 235539 |
| 2024-02-09 | 61.07 | $60.87 | 208720 |
| 2024-02-08 | 61.10 | $60.78 | 255300 |
| 2024-02-07 | 61.15 | $60.94 | 240100 |
| 2024-02-06 | 61.18 | $60.87 | 518142 |
| 2024-02-05 | 61.24 | $60.42 | 299000 |
| 2024-02-02 | 61.30 | $61.16 | 258800 |
| 2024-02-01 | 61.33 | $61.86 | 359100 |
| 2024-01-31 | 61.30 | $61.33 | 241714 |
| 2024-01-30 | 61.33 | $61.64 | 284900 |
| 2024-01-29 | 61.37 | $61.92 | 258315 |
| 2024-01-26 | 61.40 | $61.65 | 188626 |
| 2024-01-25 | 61.45 | $61.65 | 242529 |
| 2024-01-24 | 61.49 | $61.21 | 342016 |
| 2024-01-23 | 61.53 | $60.76 | 289345 |
| 2024-01-22 | 61.59 | $60.87 | 267948 |
| 2024-01-19 | 61.59 | $60.51 | 254645 |
| 2024-01-18 | 61.62 | $60.50 | 315613 |
| 2024-01-17 | 61.62 | $59.95 | 304720 |
| 2024-01-16 | 61.67 | $60.59 | 309128 |
| 2024-01-12 | 61.72 | $61.83 | 243900 |
| 2024-01-11 | 61.66 | $61.58 | 218747 |
| 2024-01-10 | 61.55 | $61.72 | 342839 |
| 2024-01-09 | 61.45 | $61.55 | 182642 |
| 2024-01-08 | 61.37 | $62.12 | 453500 |
| 2024-01-05 | 61.26 | $61.65 | 248900 |
| 2024-01-04 | 61.16 | $61.67 | 320161 |
| 2024-01-03 | 61.05 | $61.29 | 278515 |
| 2024-01-02 | 60.98 | $61.84 | 327102 |
| 2023-12-29 | 60.91 | $62.49 | 214200 |
| 2023-12-28 | 60.77 | $62.54 | 385130 |
| 2023-12-27 | 60.64 | $62.70 | 308100 |
| 2023-12-26 | 60.49 | $62.35 | 284200 |
| 2023-12-22 | 60.34 | $62.15 | 373223 |
| 2023-12-21 | 60.20 | $61.84 | 387300 |
| 2023-12-20 | 60.05 | $60.85 | 498100 |
| 2023-12-19 | 59.94 | $61.23 | 291500 |
| 2023-12-18 | 59.84 | $60.49 | 324649 |
| 2023-12-15 | 59.76 | $61.00 | 436230 |
| 2023-12-14 | 59.60 | $61.52 | 630300 |
| 2023-12-13 | 59.45 | $60.58 | 352511 |
| 2023-12-12 | 59.36 | $59.42 | 262100 |
| 2023-12-11 | 59.23 | $59.80 | 310800 |
| 2023-12-08 | 59.08 | $59.85 | 236800 |
| 2023-12-07 | 58.91 | $59.94 | 430915 |
| 2023-12-06 | 58.73 | $59.64 | 337733 |
| 2023-12-05 | 58.59 | $59.46 | 535600 |
| 2023-12-04 | 58.49 | $59.99 | 290139 |
| 2023-12-01 | 58.39 | $60.39 | 230626 |
| 2023-11-30 | 58.23 | $59.62 | 234600 |
| 2023-11-29 | 58.06 | $59.94 | 278034 |
| 2023-11-28 | 57.86 | $59.67 | 230208 |
| 2023-11-27 | 57.65 | $59.36 | 299900 |
| 2023-11-24 | 57.42 | $59.42 | 70100 |
| 2023-11-22 | 57.16 | $58.85 | 241400 |
| 2023-11-21 | 56.94 | $58.70 | 290500 |
| 2023-11-20 | 56.76 | $59.11 | 378025 |
| 2023-11-17 | 56.55 | $58.90 | 295800 |
| 2023-11-16 | 56.36 | $57.90 | 256900 |
| 2023-11-15 | 56.24 | $58.47 | 317813 |
| 2023-11-14 | 56.11 | $58.69 | 444300 |
| 2023-11-13 | 56.01 | $56.89 | 257502 |
| 2023-11-10 | 56.00 | $56.76 | 345300 |
| 2023-11-09 | 55.97 | $56.46 | 259400 |
| 2023-11-08 | 55.98 | $56.31 | 322100 |
| 2023-11-07 | 56.03 | $56.88 | 486800 |
| 2023-11-06 | 56.06 | $57.43 | 314700 |
| 2023-11-03 | 56.01 | $58.09 | 323300 |
| 2023-11-02 | 55.94 | $57.22 | 2.2M |
| 2023-11-01 | 55.87 | $56.13 | 3.9M |
| 2023-10-31 | 55.82 | $55.92 | 440700 |
| 2023-10-30 | 55.82 | $55.42 | 2.1M |
| 2023-10-27 | 55.89 | $54.76 | 4.0M |
| 2023-10-26 | 56.04 | $54.34 | 3.8M |
| 2023-10-25 | 56.23 | $54.47 | 2.1M |
| 2023-10-24 | 56.39 | $55.14 | 1.2M |
| 2023-10-23 | 56.51 | $54.81 | 400000 |
| 2023-10-20 | 56.69 | $55.07 | 321900 |
| 2023-10-19 | 56.86 | $55.59 | 244223 |
| 2023-10-18 | 56.99 | $55.81 | 244200 |
| 2023-10-17 | 57.16 | $56.64 | 305503 |
| 2023-10-16 | 57.29 | $56.69 | 246444 |
| 2023-10-13 | 57.42 | $56.17 | 305322 |
| 2023-10-12 | 57.57 | $56.70 | 224343 |
| 2023-10-11 | 57.72 | $57.34 | 237531 |
| 2023-10-10 | 57.79 | $57.43 | 428232 |
| 2023-10-09 | 57.87 | $56.53 | 466600 |
| 2023-10-06 | 57.99 | $56.57 | 414402 |
| 2023-10-05 | 58.09 | $55.88 | 378000 |
| 2023-10-04 | 58.22 | $55.16 | 591400 |
| 2023-10-03 | 58.40 | $55.83 | 662800 |
| 2023-10-02 | 58.56 | $56.87 | 449932 |
| 2023-09-29 | 58.69 | $57.85 | 538027 |
| 2023-09-28 | 58.76 | $58.08 | 323701 |
| 2023-09-27 | 58.81 | $57.67 | 163000 |
| 2023-09-26 | 58.87 | $57.54 | 187800 |
| 2023-09-25 | 58.91 | $58.32 | 178900 |
| 2023-09-22 | 58.88 | $58.49 | 173726 |
| 2023-09-21 | 58.82 | $58.31 | 120500 |
| 2023-09-20 | 58.81 | $59.03 | 193211 |
| 2023-09-19 | 58.74 | $59.43 | 169015 |
| 2023-09-18 | 58.65 | $59.10 | 152631 |
| 2023-09-15 | 58.58 | $59.31 | 249400 |
| 2023-09-14 | 58.51 | $59.62 | 320240 |
| 2023-09-13 | 58.43 | $58.79 | 437000 |
| 2023-09-12 | 58.41 | $58.98 | 205916 |
| 2023-09-11 | 58.42 | $59.02 | 3.0M |
| 2023-09-08 | 58.44 | $58.42 | 193500 |
| 2023-09-07 | 58.50 | $58.53 | 210000 |
| 2023-09-06 | 58.55 | $58.88 | 116400 |
| 2023-09-05 | 58.58 | $59.01 | 133923 |
| 2023-09-01 | 58.64 | $59.48 | 206100 |
| 2023-08-31 | 58.66 | $59.18 | 212502 |
| 2023-08-30 | 58.66 | $59.04 | 190909 |
| 2023-08-29 | 58.67 | $59.01 | 240830 |
| 2023-08-28 | 58.72 | $58.26 | 157138 |
| 2023-08-25 | 58.86 | $57.63 | 296500 |
| 2023-08-24 | 59.01 | $57.38 | 234800 |
| 2023-08-23 | 59.15 | $58.10 | 287784 |
| 2023-08-22 | 59.28 | $57.69 | 247100 |
| 2023-08-21 | 59.42 | $57.62 | 296910 |
| 2023-08-18 | 59.54 | $57.58 | 212200 |
| 2023-08-17 | 59.67 | $57.88 | 224700 |
| 2023-08-16 | 59.80 | $58.05 | 173820 |
| 2023-08-15 | 59.93 | $58.40 | 173100 |
| 2023-08-14 | 60.04 | $59.27 | 244903 |
| 2023-08-11 | 60.06 | $59.42 | 143937 |
| 2023-08-10 | 60.08 | $59.59 | 400977 |
| 2023-08-09 | 60.13 | $59.58 | 244800 |
| 2023-08-08 | 60.14 | $59.52 | 179900 |
| 2023-08-07 | 60.10 | $60.14 | 458100 |
| 2023-08-04 | 60.00 | $59.80 | 252036 |
| 2023-08-03 | 59.89 | $59.27 | 2.6M |
| 2023-08-02 | 59.76 | $59.20 | 256241 |
| 2023-08-01 | 59.68 | $60.11 | 234000 |
| 2023-07-31 | 59.57 | $60.91 | 125000 |
| 2023-07-28 | 59.41 | $60.62 | 446021 |
| 2023-07-27 | 59.22 | $60.16 | 169900 |
| 2023-07-26 | 59.05 | $60.75 | 138824 |
| 2023-07-25 | 58.85 | $60.46 | 151200 |
| 2023-07-24 | 58.65 | $60.18 | 126100 |
| 2023-07-21 | 58.45 | $60.11 | 131141 |
| 2023-07-20 | 58.31 | $60.40 | 203749 |
| 2023-07-19 | 58.19 | $60.78 | 126422 |
| 2023-07-18 | 58.03 | $60.52 | 206523 |
| 2023-07-17 | 57.99 | $59.70 | 163500 |
| 2023-07-14 | 57.99 | $59.86 | 201315 |
| 2023-07-13 | 57.97 | $60.48 | 174500 |
| 2023-07-12 | 57.91 | $59.84 | 217241 |
| 2023-07-11 | 57.86 | $58.74 | 195140 |
| 2023-07-10 | 57.85 | $58.05 | 834705 |
| 2023-07-07 | 57.87 | $57.73 | 244300 |
| 2023-07-06 | 57.89 | $56.69 | 234710 |
| 2023-07-05 | 57.95 | $57.57 | 176500 |
| 2023-07-03 | 57.95 | $57.92 | 179200 |
| 2023-06-30 | 57.96 | $57.56 | 308220 |
| 2023-06-29 | 57.93 | $56.82 | 156508 |
| 2023-06-28 | 57.89 | $56.88 | 208229 |
| 2023-06-27 | 57.89 | $56.69 | 275000 |
| 2023-06-26 | 57.91 | $56.41 | 296900 |
| 2023-06-23 | 57.94 | $56.29 | 289312 |
| 2023-06-22 | 57.99 | $57.33 | 289300 |
| 2023-06-21 | 58.03 | $57.90 | 260700 |
| 2023-06-20 | 58.06 | $57.60 | 170425 |
| 2023-06-16 | 58.12 | $59.67 | 163834 |
| 2023-06-15 | 58.06 | $59.86 | 151400 |
| 2023-06-14 | 58.01 | $59.42 | 197600 |
| 2023-06-13 | 57.96 | $59.32 | 162400 |
| 2023-06-12 | 57.96 | $58.73 | 183310 |
| 2023-06-09 | 57.96 | $58.57 | 127702 |
| 2023-06-08 | 57.97 | $58.45 | 304200 |
| 2023-06-07 | 58.02 | $58.04 | 590200 |
| 2023-06-06 | 58.11 | $58.02 | 225626 |
| 2023-06-05 | 58.20 | $57.57 | 2.4M |
| 2023-06-02 | 58.31 | $58.07 | 188145 |
| 2023-06-01 | 58.34 | $56.98 | 307900 |
| 2023-05-31 | 58.43 | $56.07 | 186410 |
| 2023-05-30 | 58.56 | $56.85 | 194447 |
| 2023-05-26 | 58.69 | $57.14 | 190500 |
| 2023-05-25 | 58.82 | $57.01 | 279500 |
| 2023-05-24 | 58.94 | $57.23 | 113600 |
| 2023-05-23 | 59.02 | $58.04 | 108042 |
| 2023-05-22 | 59.06 | $58.63 | 249500 |
| 2023-05-19 | 59.12 | $58.64 | 137800 |
| 2023-05-18 | 59.18 | $58.59 | 238132 |
| 2023-05-17 | 59.23 | $58.74 | 670434 |
| 2023-05-16 | 59.28 | $58.50 | 376107 |
| 2023-05-15 | 59.36 | $59.24 | 122318 |
| 2023-05-12 | 59.40 | $58.73 | 114026 |
| 2023-05-11 | 59.45 | $58.89 | 144536 |
| 2023-05-10 | 59.51 | $59.48 | 96740 |
| 2023-05-09 | 59.50 | $59.70 | 107740 |
| 2023-05-08 | 59.46 | $59.90 | 150600 |
| 2023-05-05 | 59.39 | $59.79 | 2.1M |
| 2023-05-04 | 59.32 | $58.67 | 702100 |
| 2023-05-03 | 59.29 | $58.66 | 135339 |
| 2023-05-02 | 59.32 | $58.73 | 120816 |
| 2023-05-01 | 59.34 | $59.52 | 251504 |
| 2023-04-28 | 59.29 | $59.69 | 147800 |
| 2023-04-27 | 59.22 | $59.49 | 143838 |
| 2023-04-26 | 59.13 | $58.80 | 215600 |
| 2023-04-25 | 59.03 | $58.80 | 233432 |
| 2023-04-24 | 58.94 | $59.91 | 199445 |
| 2023-04-21 | 58.76 | $59.73 | 108849 |
| 2023-04-20 | 58.62 | $59.69 | 139234 |
| 2023-04-19 | 58.46 | $59.76 | 157227 |
| 2023-04-18 | 58.33 | $60.10 | 128937 |
| 2023-04-17 | 58.14 | $59.86 | 122000 |
| 2023-04-14 | 57.92 | $59.86 | 281000 |
| 2023-04-13 | 57.74 | $60.13 | 126346 |
| 2023-04-12 | 57.52 | $59.27 | 201100 |
| 2023-04-11 | 57.43 | $58.93 | 295907 |
| 2023-04-10 | 57.34 | $58.43 | 296200 |
| 2023-04-06 | 57.32 | $58.34 | 233328 |
| 2023-04-05 | 57.33 | $58.19 | 97819 |
| 2023-04-04 | 57.37 | $59.15 | 138700 |
| 2023-04-03 | 57.35 | $59.20 | 248500 |
| 2023-03-31 | 57.38 | $58.48 | 119300 |
| 2023-03-30 | 57.45 | $58.32 | 150300 |
| 2023-03-29 | 57.50 | $57.55 | 288819 |
| 2023-03-28 | 57.58 | $56.96 | 179200 |
| 2023-03-27 | 57.66 | $56.91 | 214748 |
| 2023-03-24 | 57.75 | $56.42 | 157200 |
| 2023-03-23 | 57.83 | $56.78 | 324942 |
| 2023-03-22 | 57.92 | $56.63 | 441800 |
| 2023-03-21 | 57.99 | $57.06 | 238900 |
| 2023-03-20 | 58.07 | $56.29 | 248200 |
| 2023-03-17 | 58.21 | $55.46 | 260829 |
| 2023-03-16 | 58.39 | $56.26 | 509100 |
| 2023-03-15 | 58.55 | $55.77 | 397700 |
| 2023-03-14 | 58.75 | $57.46 | 245203 |
| 2023-03-13 | 58.86 | $57.05 | 250000 |
| 2023-03-10 | 58.96 | $58.05 | 488118 |
| 2023-03-09 | 59.02 | $58.64 | 351300 |
| 2023-03-08 | 59.05 | $59.02 | 1.1M |
| 2023-03-07 | 59.08 | $58.67 | 197400 |
| 2023-03-06 | 59.09 | $59.78 | 517200 |
| 2023-03-03 | 59.07 | $60.01 | 314800 |
| 2023-03-02 | 59.09 | $59.15 | 237400 |
| 2023-03-01 | 59.16 | $59.18 | 224320 |
| 2023-02-28 | 59.20 | $58.56 | 112700 |
| 2023-02-27 | 59.24 | $58.73 | 154700 |
| 2023-02-24 | 59.30 | $58.06 | 158435 |
| 2023-02-23 | 59.39 | $58.65 | 209300 |
| 2023-02-22 | 59.44 | $58.03 | 205700 |
| 2023-02-21 | 59.51 | $58.61 | 167646 |
| 2023-02-17 | 59.55 | $59.13 | 338715 |
| 2023-02-16 | 59.56 | $59.08 | 377500 |
| 2023-02-15 | 59.54 | $59.35 | 196913 |
| 2023-02-14 | 59.50 | $59.79 | 189600 |
| 2023-02-13 | 59.44 | $59.63 | 183700 |
| 2023-02-10 | 59.39 | $59.15 | 226100 |
| 2023-02-09 | 59.34 | $59.21 | 473310 |
| 2023-02-08 | 59.25 | $59.26 | 256200 |
| 2023-02-07 | 59.13 | $59.54 | 217500 |
| 2023-02-06 | 59.01 | $58.88 | 490904 |
| 2023-02-03 | 58.90 | $59.44 | 262800 |
| 2023-02-02 | 58.68 | $60.37 | 287800 |
| 2023-02-01 | 58.45 | $60.58 | 308618 |
| 2023-01-31 | 58.19 | $59.94 | 189248 |
| 2023-01-30 | 57.96 | $59.38 | 151602 |
| 2023-01-27 | 57.78 | $59.93 | 137621 |
| 2023-01-26 | 57.52 | $59.89 | 185200 |
| 2023-01-25 | 57.29 | $59.60 | 175200 |
| 2023-01-24 | 57.08 | $59.48 | 198900 |
| 2023-01-23 | 56.85 | $59.45 | 228310 |
| 2023-01-20 | 56.64 | $59.30 | 242500 |
| 2023-01-19 | 56.41 | $58.64 | 194200 |
| 2023-01-18 | 56.20 | $58.49 | 377000 |
| 2023-01-17 | 56.00 | $58.72 | 283347 |
| 2023-01-13 | 55.80 | $58.57 | 170300 |
| 2023-01-12 | 55.71 | $58.19 | 290500 |
| 2023-01-11 | 55.63 | $57.28 | 228000 |
| 2023-01-10 | 55.56 | $57.01 | 199300 |
| 2023-01-09 | 55.51 | $56.97 | 384900 |
| 2023-01-06 | 55.45 | $56.67 | 318800 |
| 2023-01-05 | 55.41 | $55.20 | 307821 |
| 2023-01-04 | 55.43 | $55.73 | 294930 |
| 2023-01-03 | 55.44 | $55.41 | 250009 |
| 2022-12-30 | 55.54 | $55.35 | 296912 |
| 2022-12-29 | 55.63 | $55.72 | 332800 |
| 2022-12-28 | 55.68 | $54.69 | 325708 |
| 2022-12-27 | 55.73 | $55.38 | 257439 |
| 2022-12-23 | 55.73 | $55.29 | 310606 |
| 2022-12-22 | 55.78 | $54.87 | 328600 |
| 2022-12-21 | 55.84 | $55.27 | 329737 |
| 2022-12-20 | 55.84 | $54.81 | 392847 |
| 2022-12-19 | 55.82 | $54.31 | 199712 |
| 2022-12-16 | 55.84 | $54.52 | 182600 |
| 2022-12-15 | 55.84 | $54.77 | 246503 |
| 2022-12-14 | 55.84 | $56.73 | 316706 |
| 2022-12-13 | 55.76 | $56.70 | 242020 |
| 2022-12-12 | 55.66 | $55.87 | 265100 |
| 2022-12-09 | 55.64 | $55.93 | 241836 |
| 2022-12-08 | 55.56 | $55.84 | 321400 |
| 2022-12-07 | 55.35 | $55.71 | 199200 |
| 2022-12-06 | 55.20 | $55.63 | 200700 |
| 2022-12-05 | 55.02 | $56.04 | 227100 |
| 2022-12-02 | 54.81 | $57.30 | 276407 |
| 2022-12-01 | 54.44 | $57.25 | 217407 |
| 2022-11-30 | 54.09 | $56.60 | 311416 |
| 2022-11-29 | 53.80 | $55.76 | 348435 |
| 2022-11-28 | 53.52 | $55.37 | 221200 |
| 2022-11-25 | 53.27 | $56.40 | 77830 |
| 2022-11-23 | 52.97 | $56.01 | 333300 |
| 2022-11-22 | 52.71 | $55.34 | 241100 |
| 2022-11-21 | 52.46 | $54.36 | 181006 |
| 2022-11-18 | 52.19 | $54.66 | 191339 |
| 2022-11-17 | 51.92 | $54.53 | 275717 |
| 2022-11-16 | 51.61 | $54.79 | 210700 |
| 2022-11-15 | 51.29 | $55.02 | 361811 |
| 2022-11-14 | 50.98 | $54.74 | 264900 |
| 2022-11-11 | 50.67 | $55.48 | 298300 |
| 2022-11-10 | 50.28 | $54.44 | 261000 |
| 2022-11-09 | 49.99 | $51.63 | 381000 |
| 2022-11-08 | 49.77 | $52.61 | 776738 |
| 2022-11-07 | 49.53 | $52.06 | 213831 |
| 2022-11-04 | 49.34 | $51.78 | 311949 |
| 2022-11-03 | 49.19 | $49.92 | 248800 |
| 2022-11-02 | 49.15 | $50.25 | 277500 |
| 2022-11-01 | 49.13 | $50.76 | 421937 |
| 2022-10-31 | 49.11 | $50.17 | 288336 |
| 2022-10-28 | 49.03 | $50.48 | 159600 |
| 2022-10-27 | 48.89 | $50.38 | 709000 |
| 2022-10-26 | 48.74 | $50.80 | 303000 |
| 2022-10-25 | 48.61 | $50.26 | 377100 |
| 2022-10-24 | 48.45 | $49.10 | 444706 |
| 2022-10-21 | 48.35 | $49.21 | 689600 |
| 2022-10-20 | 48.32 | $48.27 | 422900 |
| 2022-10-19 | 48.42 | $48.39 | 510000 |
| 2022-10-18 | 48.53 | $48.84 | 470000 |
| 2022-10-17 | 48.63 | $48.62 | 572000 |
| 2022-10-14 | 48.79 | $47.53 | 368016 |
| 2022-10-13 | 49.00 | $48.66 | 644104 |
| 2022-10-12 | 49.16 | $47.39 | 577200 |
| 2022-10-11 | 49.42 | $47.67 | 436918 |
| 2022-10-10 | 49.65 | $48.33 | 276700 |
| 2022-10-07 | 49.93 | $48.68 | 271416 |
| 2022-10-06 | 50.17 | $49.30 | 445036 |
| 2022-10-05 | 50.30 | $49.72 | 363300 |
| 2022-10-04 | 50.40 | $50.45 | 411200 |
| 2022-10-03 | 50.46 | $48.61 | 641237 |
| 2022-09-30 | 50.62 | $47.50 | 1.3M |
| 2022-09-29 | 50.85 | $47.47 | 539100 |
| 2022-09-28 | 51.14 | $48.20 | 620538 |
| 2022-09-27 | 51.40 | $47.02 | 608714 |
| 2022-09-26 | 51.74 | $47.18 | 768500 |
| 2022-09-23 | 52.08 | $48.53 | 384304 |
| 2022-09-22 | 52.43 | $50.31 | 462239 |
| 2022-09-21 | 52.66 | $50.49 | 308300 |
| 2022-09-20 | 52.86 | $50.95 | 248144 |
| 2022-09-19 | 53.02 | $51.80 | 204000 |
| 2022-09-16 | 53.19 | $51.69 | 172700 |
| 2022-09-15 | 53.40 | $51.95 | 332933 |
| 2022-09-14 | 53.60 | $52.57 | 250100 |
| 2022-09-13 | 53.80 | $52.17 | 148300 |
| 2022-09-12 | 54.02 | $54.08 | 185808 |
| 2022-09-09 | 54.18 | $53.38 | 368919 |
| 2022-09-08 | 54.36 | $51.89 | 189600 |
| 2022-09-07 | 54.60 | $51.78 | 332147 |
| 2022-09-06 | 54.76 | $51.56 | 199715 |
| 2022-09-02 | 54.95 | $51.83 | 270204 |
| 2022-09-01 | 55.11 | $52.15 | 285500 |
| 2022-08-31 | 55.27 | $53.18 | 213622 |
| 2022-08-30 | 55.38 | $53.40 | 236811 |
| 2022-08-29 | 55.47 | $53.97 | 689800 |
| 2022-08-26 | 55.57 | $54.01 | 155431 |
| 2022-08-25 | 55.66 | $55.41 | 158200 |
| 2022-08-24 | 55.65 | $54.90 | 119400 |
| 2022-08-23 | 55.64 | $54.62 | 224700 |
| 2022-08-22 | 55.58 | $54.08 | 236328 |
| 2022-08-19 | 55.59 | $55.10 | 207700 |
| 2022-08-18 | 55.52 | $55.92 | 182300 |
| 2022-08-17 | 55.42 | $55.99 | 110000 |
| 2022-08-16 | 55.29 | $56.59 | 219025 |
| 2022-08-15 | 55.13 | $56.52 | 206100 |
| 2022-08-12 | 54.91 | $57.29 | 169217 |
| 2022-08-11 | 54.61 | $56.91 | 162915 |
| 2022-08-10 | 54.29 | $56.75 | 183700 |
| 2022-08-09 | 54.02 | $55.05 | 167136 |
| 2022-08-08 | 53.84 | $55.38 | 174700 |
| 2022-08-05 | 53.64 | $55.02 | 177900 |
| 2022-08-04 | 53.50 | $55.36 | 365200 |
| 2022-08-03 | 53.33 | $55.30 | 167000 |
| 2022-08-02 | 53.11 | $55.13 | 166036 |
| 2022-08-01 | 52.92 | $55.98 | 145637 |
| 2022-07-29 | 52.76 | $55.98 | 187400 |
| 2022-07-28 | 52.60 | $55.13 | 281541 |
| 2022-07-27 | 52.50 | $54.71 | 176444 |
| 2022-07-26 | 52.45 | $53.48 | 213219 |
| 2022-07-25 | 52.48 | $54.18 | 171700 |
| 2022-07-22 | 52.46 | $53.80 | 213124 |
| 2022-07-21 | 52.39 | $53.90 | 173906 |
| 2022-07-20 | 52.36 | $53.34 | 204400 |
| 2022-07-19 | 52.39 | $53.38 | 225145 |
| 2022-07-18 | 52.43 | $52.11 | 406600 |
| 2022-07-15 | 52.56 | $51.32 | 309835 |
| 2022-07-14 | 52.80 | $50.56 | 269731 |
| 2022-07-13 | 53.02 | $51.35 | 217548 |
| 2022-07-12 | 53.23 | $51.31 | 342641 |
| 2022-07-11 | 53.56 | $51.38 | 353110 |
| 2022-07-08 | 53.96 | $52.31 | 352500 |
| 2022-07-07 | 54.37 | $51.98 | 746500 |
| 2022-07-06 | 54.84 | $50.85 | 405915 |
| 2022-07-05 | 55.33 | $51.28 | 241800 |
| 2022-07-01 | 55.79 | $52.83 | 253122 |
| 2022-06-30 | 56.21 | $52.76 | 305500 |
| 2022-06-29 | 56.57 | $53.14 | 373700 |
| 2022-06-28 | 56.92 | $53.80 | 225018 |
| 2022-06-27 | 57.24 | $53.96 | 303748 |
| 2022-06-24 | 57.54 | $53.80 | 280300 |
| 2022-06-23 | 57.81 | $52.51 | 560600 |
| 2022-06-22 | 58.14 | $53.19 | 294700 |
| 2022-06-21 | 58.45 | $53.93 | 329700 |
| 2022-06-17 | 58.67 | $54.24 | 277300 |
| 2022-06-16 | 58.87 | $54.65 | 591240 |
| 2022-06-15 | 59.01 | $56.12 | 338600 |
| 2022-06-14 | 59.14 | $55.03 | 417810 |
| 2022-06-13 | 59.26 | $55.59 | 614348 |
| 2022-06-10 | 59.34 | $57.90 | 233325 |
| 2022-06-09 | 59.23 | $59.29 | 335700 |
| 2022-06-08 | 59.07 | $60.64 | 152324 |
| 2022-06-07 | 58.84 | $61.21 | 207332 |
| 2022-06-06 | 58.58 | $60.82 | 132122 |
| 2022-06-03 | 58.45 | $60.44 | 96707 |
| 2022-06-02 | 58.35 | $61.19 | 123500 |
| 2022-06-01 | 58.32 | $59.92 | 104936 |
| 2022-05-31 | 58.31 | $60.18 | 220513 |
| 2022-05-27 | 58.25 | $60.28 | 191200 |
| 2022-05-26 | 58.20 | $59.87 | 212725 |
| 2022-05-25 | 58.19 | $59.21 | 175502 |
| 2022-05-24 | 58.17 | $59.07 | 238300 |
| 2022-05-23 | 58.14 | $59.33 | 169720 |
| 2022-05-20 | 58.18 | $58.43 | 232347 |
| 2022-05-19 | 58.31 | $58.20 | 319000 |
| 2022-05-18 | 58.51 | $57.53 | 301026 |
| 2022-05-17 | 58.78 | $58.75 | 182130 |
| 2022-05-16 | 58.96 | $57.40 | 204304 |
| 2022-05-13 | 59.20 | $57.15 | 259204 |
| 2022-05-12 | 59.45 | $55.70 | 367905 |
| 2022-05-11 | 59.77 | $56.01 | 338408 |
| 2022-05-10 | 60.04 | $56.03 | 275400 |
| 2022-05-09 | 60.30 | $56.11 | 331500 |
| 2022-05-06 | 60.59 | $58.15 | 225489 |
| 2022-05-05 | 60.76 | $58.58 | 166900 |
| 2022-05-04 | 60.91 | $60.54 | 149300 |
| 2022-05-03 | 61.02 | $59.63 | 256340 |
| 2022-05-02 | 61.21 | $58.97 | 168700 |
| 2022-04-29 | 61.42 | $59.30 | 195456 |
| 2022-04-28 | 61.59 | $59.75 | 354707 |
| 2022-04-27 | 61.77 | $58.76 | 332600 |
| 2022-04-26 | 62.03 | $58.56 | 212300 |
| 2022-04-25 | 62.25 | $60.10 | 200500 |
| 2022-04-22 | 62.42 | $60.94 | 199700 |
| 2022-04-21 | 62.53 | $62.24 | 166212 |
| 2022-04-20 | 62.56 | $63.01 | 120200 |
| 2022-04-19 | 62.59 | $62.34 | 133900 |
| 2022-04-18 | 62.62 | $62.06 | 116216 |
| 2022-04-14 | 62.65 | $62.15 | 106200 |
| 2022-04-13 | 62.66 | $62.17 | 94948 |
| 2022-04-12 | 62.64 | $61.31 | 98507 |
| 2022-04-11 | 62.58 | $61.25 | 146310 |
| 2022-04-08 | 62.52 | $61.94 | 75449 |
| 2022-04-07 | 62.41 | $61.60 | 80932 |
| 2022-04-06 | 62.32 | $61.65 | 120133 |
| 2022-04-05 | 62.23 | $62.66 | 113032 |
| 2022-04-04 | 62.00 | $63.48 | 109515 |
| 2022-04-01 | 61.72 | $63.18 | 110909 |
| 2022-03-31 | 61.54 | $62.58 | 141400 |
| 2022-03-30 | 61.45 | $63.45 | 467800 |
| 2022-03-29 | 61.37 | $63.92 | 116500 |
| 2022-03-28 | 61.23 | $62.93 | 241114 |
| 2022-03-25 | 61.19 | $63.55 | 105029 |
| 2022-03-24 | 61.14 | $63.06 | 120600 |
| 2022-03-23 | 61.04 | $62.90 | 96611 |
| 2022-03-22 | 61.00 | $63.55 | 114809 |
| 2022-03-21 | 60.95 | $62.96 | 293500 |
| 2022-03-18 | 60.96 | $62.78 | 113425 |
| 2022-03-17 | 61.02 | $62.23 | 152221 |
| 2022-03-16 | 61.15 | $61.76 | 236100 |
| 2022-03-15 | 61.29 | $60.13 | 201200 |
| 2022-03-14 | 61.45 | $60.01 | 178244 |
| 2022-03-11 | 61.64 | $59.82 | 140100 |
| 2022-03-10 | 61.86 | $59.77 | 150921 |
| 2022-03-09 | 62.11 | $59.93 | 334237 |
| 2022-03-08 | 62.30 | $58.09 | 1.1M |
| 2022-03-07 | 62.57 | $57.89 | 380543 |
| 2022-03-04 | 62.84 | $59.50 | 305900 |
| 2022-03-03 | 63.03 | $60.82 | 162000 |
| 2022-03-02 | 63.18 | $61.70 | 334600 |
| 2022-03-01 | 63.25 | $61.12 | 191700 |
| 2022-02-28 | 63.32 | $62.29 | 213600 |
| 2022-02-25 | 63.27 | $62.58 | 191942 |
| 2022-02-24 | 63.20 | $60.97 | 333900 |
| 2022-02-23 | 63.23 | $62.03 | 198700 |
| 2022-02-22 | 63.23 | $62.56 | 175521 |
| 2022-02-18 | 63.21 | $63.30 | 269406 |
| 2022-02-17 | 63.19 | $63.87 | 150248 |
| 2022-02-16 | 63.20 | $64.84 | 149814 |
| 2022-02-15 | 63.19 | $64.48 | 646305 |
| 2022-02-14 | 63.21 | $63.34 | 250711 |
| 2022-02-11 | 63.33 | $63.83 | 237732 |
| 2022-02-10 | 63.44 | $64.26 | 218830 |
| 2022-02-09 | 63.54 | $64.81 | 176800 |
| 2022-02-08 | 63.56 | $63.72 | 108800 |
| 2022-02-07 | 63.59 | $63.43 | 118400 |
| 2022-02-04 | 63.67 | $63.28 | 142741 |
| 2022-02-03 | 63.75 | $63.31 | 123900 |
| 2022-02-02 | 63.83 | $63.82 | 152648 |
| 2022-02-01 | 63.91 | $63.13 | 165500 |
| 2022-01-31 | 64.00 | $62.47 | 239116 |
| 2022-01-28 | 64.10 | $61.38 | 183600 |
| 2022-01-27 | 64.25 | $61.22 | 329700 |
| 2022-01-26 | 64.41 | $61.60 | 246100 |
| 2022-01-25 | 64.54 | $62.04 | 255021 |
| 2022-01-24 | 64.65 | $62.03 | 340300 |
| 2022-01-21 | 64.72 | $63.03 | 234500 |
| 2022-01-20 | 64.72 | $63.97 | 126500 |
| 2022-01-19 | 64.63 | $64.71 | 172400 |
| 2022-01-18 | 64.47 | $64.76 | 173000 |
| 2022-01-14 | 64.33 | $65.82 | 154900 |
| 2022-01-13 | 64.17 | $65.99 | 188000 |
| 2022-01-12 | 64.03 | $66.21 | 627928 |
| 2022-01-11 | 63.85 | $65.28 | 124000 |
| 2022-01-10 | 63.74 | $64.36 | 194178 |
| 2022-01-07 | 63.72 | $65.01 | 158101 |
| 2022-01-06 | 63.66 | $64.77 | 156606 |
| 2022-01-05 | 63.64 | $64.97 | 146300 |
| 2022-01-04 | 63.61 | $65.37 | 284800 |
| 2022-01-03 | 63.48 | $64.91 | 262649 |
| 2021-12-31 | 63.36 | $64.55 | 196729 |
| 2021-12-30 | 63.26 | $64.35 | 152500 |
| 2021-12-29 | 63.12 | $64.46 | 157100 |
| 2021-12-28 | 63.00 | $64.26 | 159328 |
| 2021-12-27 | 62.93 | $64.11 | 147603 |
| 2021-12-23 | 62.84 | $63.53 | 109400 |
| 2021-12-22 | 62.89 | $63.03 | 172100 |
| 2021-12-21 | 62.97 | $62.24 | 207502 |
| 2021-12-20 | 63.11 | $61.47 | 224527 |
| 2021-12-17 | 63.29 | $61.91 | 134100 |
| 2021-12-16 | 63.49 | $62.54 | 112511 |
| 2021-12-15 | 63.65 | $63.26 | 266400 |
| 2021-12-14 | 63.79 | $62.69 | 216900 |
| 2021-12-13 | 63.97 | $63.02 | 148100 |
| 2021-12-10 | 64.16 | $63.99 | 104500 |
| 2021-12-09 | 64.28 | $63.78 | 88006 |
| 2021-12-08 | 64.40 | $64.35 | 164909 |
| 2021-12-07 | 64.53 | $64.31 | 199300 |
| 2021-12-06 | 64.68 | $62.93 | 120949 |
| 2021-12-03 | 64.89 | $62.43 | 129500 |
| 2021-12-02 | 65.12 | $62.49 | 138900 |
| 2021-12-01 | 65.35 | $61.68 | 581713 |
| 2021-11-30 | 65.59 | $62.06 | 109736 |
| 2021-11-29 | 65.84 | $62.72 | 170400 |
| 2021-11-26 | 66.02 | $62.44 | 201600 |
| 2021-11-24 | 66.23 | $64.36 | 104000 |
| 2021-11-23 | 66.33 | $64.78 | 76431 |
| 2021-11-22 | 66.43 | $64.92 | 114427 |
| 2021-11-19 | 66.53 | $65.15 | 111500 |
| 2021-11-18 | 66.61 | $65.84 | 70500 |
| 2021-11-17 | 66.65 | $65.78 | 84800 |
| 2021-11-16 | 66.71 | $66.01 | 80563 |
| 2021-11-15 | 66.76 | $66.44 | 54900 |
| 2021-11-12 | 66.76 | $66.70 | 75400 |
| 2021-11-11 | 66.76 | $66.41 | 59700 |
| 2021-11-10 | 66.75 | $66.12 | 75004 |
| 2021-11-09 | 66.71 | $67.02 | 72700 |
| 2021-11-08 | 66.61 | $67.38 | 106800 |
| 2021-11-05 | 66.47 | $67.06 | 121600 |
| 2021-11-04 | 66.35 | $67.05 | 72000 |
| 2021-11-03 | 66.24 | $67.08 | 146200 |
| 2021-11-02 | 66.10 | $66.47 | 289900 |
| 2021-11-01 | 66.00 | $66.99 | 53223 |
| 2021-10-29 | 65.87 | $66.31 | 85100 |
| 2021-10-28 | 65.80 | $66.76 | 46514 |
| 2021-10-27 | 65.69 | $66.31 | 72100 |
| 2021-10-26 | 65.61 | $66.85 | 56942 |
| 2021-10-25 | 65.52 | $66.89 | 57124 |
| 2021-10-22 | 65.49 | $66.79 | 51300 |
| 2021-10-21 | 65.47 | $66.50 | 62000 |
| 2021-10-20 | 65.47 | $67.03 | 74205 |
| 2021-10-19 | 65.41 | $66.94 | 75000 |
| 2021-10-18 | 65.32 | $66.61 | 77530 |
| 2021-10-15 | 65.23 | $66.61 | 178100 |
| 2021-10-14 | 65.22 | $66.14 | 55800 |
| 2021-10-13 | 65.27 | $65.47 | 39700 |
| 2021-10-12 | 65.36 | $64.88 | 63700 |
| 2021-10-11 | 65.46 | $64.61 | 72000 |
| 2021-10-08 | 65.60 | $64.74 | 49602 |
| 2021-10-07 | 65.70 | $64.72 | 40800 |
| 2021-10-06 | 65.81 | $64.31 | 88800 |
| 2021-10-05 | 65.93 | $64.61 | 72200 |
| 2021-10-04 | 66.06 | $64.26 | 90901 |
| 2021-10-01 | 66.23 | $65.01 | 59000 |
| 2021-09-30 | 66.33 | $64.61 | 59705 |
| 2021-09-29 | 66.43 | $64.65 | 68200 |
| 2021-09-28 | 66.51 | $65.09 | 104431 |
| 2021-09-27 | 66.57 | $66.29 | 89600 |
| 2021-09-24 | 66.56 | $66.23 | 57000 |
| 2021-09-23 | 66.49 | $66.56 | 66500 |
| 2021-09-22 | 66.44 | $65.76 | 201603 |
| 2021-09-21 | 66.41 | $65.16 | 78913 |
| 2021-09-20 | 66.39 | $64.88 | 70400 |
| 2021-09-17 | 66.34 | $66.35 | 64722 |
| 2021-09-16 | 66.22 | $67.15 | 61900 |
| 2021-09-15 | 66.10 | $67.23 | 64200 |
| 2021-09-14 | 65.99 | $67.00 | 60300 |
| 2021-09-13 | 65.93 | $67.43 | 52500 |
| 2021-09-10 | 65.88 | $66.70 | 61000 |
| 2021-09-09 | 65.85 | $66.90 | 73700 |
| 2021-09-08 | 65.81 | $66.70 | 52500 |
| 2021-09-07 | 65.76 | $67.30 | 122600 |
| 2021-09-03 | 65.65 | $67.58 | 53500 |
| 2021-09-02 | 65.56 | $67.01 | 58714 |
| 2021-09-01 | 65.50 | $66.70 | 67322 |
| 2021-08-31 | 65.45 | $66.27 | 62400 |
| 2021-08-30 | 65.45 | $66.20 | 49208 |
| 2021-08-27 | 65.42 | $66.00 | 55700 |
| 2021-08-26 | 65.39 | $64.99 | 252000 |
| 2021-08-25 | 65.41 | $65.47 | 44900 |
| 2021-08-24 | 65.40 | $65.20 | 42119 |
| 2021-08-23 | 65.38 | $64.76 | 42004 |
| 2021-08-20 | 65.39 | $63.85 | 40900 |
| 2021-08-19 | 65.43 | $63.93 | 82800 |
| 2021-08-18 | 65.44 | $64.83 | 100000 |
| 2021-08-17 | 65.40 | $64.93 | 77600 |
| 2021-08-16 | 65.29 | $65.91 | 94214 |
| 2021-08-13 | 65.11 | $66.32 | 37900 |
| 2021-08-12 | 64.99 | $66.17 | 54923 |
| 2021-08-11 | 64.91 | $66.17 | 48839 |
| 2021-08-10 | 64.86 | $65.52 | 52300 |
| 2021-08-09 | 64.84 | $65.27 | 52410 |
| 2021-08-06 | 64.84 | $65.63 | 55800 |
| 2021-08-05 | 64.82 | $65.87 | 55700 |
| 2021-08-04 | 64.72 | $65.73 | 94200 |
| 2021-08-03 | 64.69 | $66.16 | 47840 |
| 2021-08-02 | 64.63 | $65.68 | 41500 |
| 2021-07-30 | 64.62 | $65.32 | 68237 |
| 2021-07-29 | 64.59 | $65.54 | 65443 |
| 2021-07-28 | 64.55 | $65.13 | 42000 |
| 2021-07-27 | 64.54 | $64.87 | 66600 |
| 2021-07-26 | 64.54 | $65.04 | 45100 |
| 2021-07-23 | 64.56 | $64.50 | 48300 |
| 2021-07-22 | 64.59 | $64.17 | 46100 |
| 2021-07-21 | 64.62 | $64.04 | 305700 |
| 2021-07-20 | 64.67 | $62.77 | 71600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
104.36
2026-07-17
Close Price
$102.56
Vol: 809895
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
48.90
Average
69.04
Maximum
108.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 104.36 | $102.56 | 809895 |
| 2026-07-16 | 104.55 | $103.87 | 631271 |
| 2026-07-15 | 104.62 | $104.92 | 702000 |
| 2026-07-14 | 104.59 | $104.14 | 576300 |
| 2026-07-13 | 104.63 | $103.10 | 1.1M |
| 2026-07-10 | 104.79 | $104.20 | 854818 |
| 2026-07-09 | 104.86 | $103.13 | 3.0M |
| 2026-07-08 | 105.04 | $103.06 | 1.0M |
| 2026-07-07 | 105.25 | $103.78 | 770072 |
| 2026-07-06 | 105.40 | $105.77 | 3.6M |
| 2026-07-02 | 105.36 | $104.42 | 753279 |
| 2026-07-01 | 105.46 | $103.60 | 776972 |
| 2026-06-30 | 105.66 | $103.05 | 617441 |
| 2026-06-29 | 105.93 | $103.32 | 1.3M |
| 2026-06-26 | 106.21 | $103.80 | 437510 |
| 2026-06-25 | 106.46 | $104.22 | 621245 |
| 2026-06-24 | 106.70 | $104.10 | 633315 |
| 2026-06-23 | 106.97 | $104.89 | 552198 |
| 2026-06-22 | 107.19 | $107.34 | 581122 |
| 2026-06-18 | 107.17 | $106.72 | 811812 |
| 2026-06-17 | 107.22 | $106.94 | 682801 |
| 2026-06-16 | 107.25 | $107.96 | 685218 |
| 2026-06-15 | 107.17 | $107.80 | 574019 |
| 2026-06-12 | 107.11 | $106.52 | 1.0M |
| 2026-06-11 | 107.17 | $105.58 | 1.0M |
| 2026-06-10 | 107.34 | $102.67 | 1.1M |
| 2026-06-09 | 107.83 | $104.40 | 784725 |
| 2026-06-08 | 108.19 | $106.27 | 661340 |
| 2026-06-05 | 108.39 | $105.99 | 816238 |
| 2026-06-04 | 108.64 | $109.48 | 481100 |
| 2026-06-03 | 108.55 | $108.91 | 787617 |
| 2026-06-02 | 108.52 | $109.71 | 613009 |
| 2026-06-01 | 108.39 | $109.02 | 772822 |
| 2026-05-29 | 108.32 | $110.22 | 515131 |
| 2026-05-28 | 108.12 | $109.60 | 735900 |
| 2026-05-27 | 107.97 | $109.73 | 601213 |
| 2026-05-26 | 107.78 | $110.40 | 696604 |
| 2026-05-22 | 107.51 | $108.27 | 536830 |
| 2026-05-21 | 107.43 | $108.37 | 592300 |
| 2026-05-20 | 107.33 | $108.19 | 587761 |
| 2026-05-19 | 107.24 | $106.81 | 600743 |
| 2026-05-18 | 107.28 | $108.33 | 590151 |
| 2026-05-15 | 107.17 | $107.80 | 541700 |
| 2026-05-14 | 107.11 | $110.12 | 544106 |
| 2026-05-13 | 106.79 | $110.07 | 611300 |
| 2026-05-12 | 106.45 | $109.53 | 808515 |
| 2026-05-11 | 106.12 | $109.89 | 570700 |
| 2026-05-08 | 105.72 | $109.48 | 830820 |
| 2026-05-07 | 105.33 | $107.79 | 763147 |
| 2026-05-06 | 105.07 | $108.22 | 814169 |
| 2026-05-05 | 104.74 | $106.10 | 888317 |
| 2026-05-04 | 104.60 | $104.74 | 832145 |
| 2026-05-01 | 104.58 | $105.61 | 487541 |
| 2026-04-30 | 104.47 | $106.15 | 1.1M |
| 2026-04-29 | 104.30 | $103.66 | 808700 |
| 2026-04-28 | 104.36 | $104.65 | 561518 |
| 2026-04-27 | 104.33 | $104.56 | 659200 |
| 2026-04-24 | 104.31 | $104.81 | 593947 |
| 2026-04-23 | 104.25 | $104.61 | 504386 |
| 2026-04-22 | 104.22 | $105.33 | 828600 |
| 2026-04-21 | 104.10 | $104.77 | 704305 |
| 2026-04-20 | 104.03 | $107.03 | 557122 |
| 2026-04-17 | 103.71 | $107.86 | 732991 |
| 2026-04-16 | 103.28 | $106.43 | 739229 |
| 2026-04-15 | 102.95 | $106.34 | 647200 |
| 2026-04-14 | 102.59 | $107.15 | 746445 |
| 2026-04-13 | 102.11 | $106.16 | 465218 |
| 2026-04-10 | 101.68 | $105.53 | 622371 |
| 2026-04-09 | 101.28 | $104.96 | 615800 |
| 2026-04-08 | 100.89 | $105.42 | 997215 |
| 2026-04-07 | 100.41 | $101.54 | 958941 |
| 2026-04-06 | 100.29 | $101.71 | 735900 |
| 2026-04-02 | 100.14 | $100.75 | 2.4M |
| 2026-04-01 | 100.08 | $101.74 | 951400 |
| 2026-03-31 | 99.91 | $99.86 | 859577 |
| 2026-03-30 | 99.91 | $96.60 | 1.8M |
| 2026-03-27 | 100.26 | $96.63 | 878500 |
| 2026-03-26 | 100.64 | $97.24 | 778331 |
| 2026-03-25 | 101.00 | $99.29 | 630520 |
| 2026-03-24 | 101.18 | $97.47 | 806000 |
| 2026-03-23 | 101.57 | $97.55 | 845500 |
| 2026-03-20 | 101.99 | $95.46 | 1.3M |
| 2026-03-19 | 102.68 | $98.54 | 1.3M |
| 2026-03-18 | 103.12 | $99.41 | 745130 |
| 2026-03-17 | 103.51 | $100.40 | 690600 |
| 2026-03-16 | 103.83 | $100.18 | 595113 |
| 2026-03-13 | 104.22 | $98.78 | 1.0M |
| 2026-03-12 | 104.79 | $100.75 | 578233 |
| 2026-03-11 | 105.22 | $102.73 | 648881 |
| 2026-03-10 | 105.48 | $102.97 | 749700 |
| 2026-03-09 | 105.74 | $102.40 | 917811 |
| 2026-03-06 | 106.09 | $103.23 | 1.1M |
| 2026-03-05 | 106.39 | $103.92 | 746846 |
| 2026-03-04 | 106.65 | $105.83 | 661909 |
| 2026-03-03 | 106.74 | $105.26 | 1.3M |
| 2026-03-02 | 106.90 | $109.00 | 871770 |
| 2026-02-27 | 106.68 | $110.09 | 626156 |
| 2026-02-26 | 106.32 | $109.54 | 809500 |
| 2026-02-25 | 105.98 | $109.73 | 697985 |
| 2026-02-24 | 105.58 | $108.88 | 711209 |
| 2026-02-23 | 105.23 | $108.58 | 690323 |
| 2026-02-20 | 104.88 | $108.69 | 826104 |
| 2026-02-19 | 104.48 | $107.85 | 734735 |
| 2026-02-18 | 104.13 | $107.69 | 713982 |
| 2026-02-17 | 103.75 | $107.39 | 854561 |
| 2026-02-13 | 103.37 | $107.66 | 805140 |
| 2026-02-12 | 102.92 | $107.32 | 850737 |
| 2026-02-11 | 102.45 | $108.01 | 834814 |
| 2026-02-10 | 101.87 | $107.46 | 1.2M |
| 2026-02-09 | 101.28 | $106.35 | 762745 |
| 2026-02-06 | 100.75 | $103.91 | 732932 |
| 2026-02-05 | 100.41 | $101.33 | 737621 |
| 2026-02-04 | 100.32 | $103.39 | 921233 |
| 2026-02-03 | 99.99 | $102.60 | 727413 |
| 2026-02-02 | 99.72 | $100.99 | 817448 |
| 2026-01-30 | 99.59 | $101.12 | 938800 |
| 2026-01-29 | 99.43 | $103.95 | 1.0M |
| 2026-01-28 | 98.95 | $103.36 | 877149 |
| 2026-01-27 | 98.48 | $103.89 | 1.1M |
| 2026-01-26 | 97.92 | $102.32 | 1.3M |
| 2026-01-23 | 97.45 | $101.88 | 746557 |
| 2026-01-22 | 96.99 | $100.90 | 1.0M |
| 2026-01-21 | 96.57 | $99.65 | 644555 |
| 2026-01-20 | 96.25 | $98.29 | 676374 |
| 2026-01-16 | 96.04 | $98.97 | 556025 |
| 2026-01-15 | 95.73 | $98.39 | 617522 |
| 2026-01-14 | 95.45 | $98.39 | 825100 |
| 2026-01-13 | 95.14 | $97.56 | 532149 |
| 2026-01-12 | 94.88 | $97.99 | 869505 |
| 2026-01-09 | 94.55 | $97.19 | 1.1M |
| 2026-01-08 | 94.28 | $96.49 | 859702 |
| 2026-01-07 | 94.04 | $96.21 | 620547 |
| 2026-01-06 | 93.82 | $96.09 | 822659 |
| 2026-01-05 | 93.58 | $95.80 | 789100 |
| 2026-01-02 | 93.34 | $94.81 | 925018 |
| 2025-12-31 | 93.19 | $93.97 | 404902 |
| 2025-12-30 | 93.10 | $94.44 | 618400 |
| 2025-12-29 | 92.96 | $94.29 | 794000 |
| 2025-12-26 | 92.82 | $94.43 | 586957 |
| 2025-12-24 | 92.66 | $94.54 | 311200 |
| 2025-12-23 | 92.46 | $94.42 | 634413 |
| 2025-12-22 | 92.25 | $93.84 | 526000 |
| 2025-12-19 | 92.08 | $92.82 | 771700 |
| 2025-12-18 | 92.01 | $92.16 | 834000 |
| 2025-12-17 | 91.99 | $91.62 | 1.1M |
| 2025-12-16 | 92.03 | $92.02 | 587619 |
| 2025-12-15 | 92.03 | $93.91 | 662117 |
| 2025-12-12 | 91.83 | $93.63 | 800521 |
| 2025-12-11 | 91.64 | $93.94 | 626000 |
| 2025-12-10 | 91.40 | $93.43 | 621300 |
| 2025-12-09 | 91.19 | $92.70 | 442900 |
| 2025-12-08 | 91.03 | $92.90 | 449400 |
| 2025-12-05 | 90.83 | $93.05 | 507015 |
| 2025-12-04 | 90.59 | $92.71 | 486485 |
| 2025-12-03 | 90.37 | $92.62 | 466283 |
| 2025-12-02 | 90.14 | $91.97 | 542200 |
| 2025-12-01 | 89.94 | $92.22 | 466474 |
| 2025-11-28 | 89.70 | $92.69 | 235212 |
| 2025-11-26 | 89.39 | $91.44 | 536843 |
| 2025-11-25 | 89.17 | $90.32 | 529569 |
| 2025-11-24 | 89.05 | $89.15 | 597632 |
| 2025-11-21 | 89.04 | $88.39 | 637250 |
| 2025-11-20 | 89.11 | $87.51 | 733502 |
| 2025-11-19 | 89.28 | $88.57 | 470655 |
| 2025-11-18 | 89.35 | $88.40 | 896000 |
| 2025-11-17 | 89.45 | $89.45 | 537107 |
| 2025-11-14 | 89.45 | $90.19 | 709451 |
| 2025-11-13 | 89.37 | $90.15 | 658100 |
| 2025-11-12 | 89.29 | $90.92 | 601200 |
| 2025-11-11 | 89.12 | $89.99 | 506062 |
| 2025-11-10 | 89.03 | $89.83 | 1.0M |
| 2025-11-07 | 88.95 | $88.60 | 598400 |
| 2025-11-06 | 88.98 | $88.21 | 455400 |
| 2025-11-05 | 89.06 | $88.26 | 653442 |
| 2025-11-04 | 89.15 | $87.85 | 664657 |
| 2025-11-03 | 89.29 | $89.17 | 2.7M |
| 2025-10-31 | 89.30 | $89.21 | 1.6M |
| 2025-10-30 | 89.31 | $89.79 | 3.0M |
| 2025-10-29 | 89.26 | $89.50 | 946231 |
| 2025-10-28 | 89.23 | $89.98 | 2.9M |
| 2025-10-27 | 89.15 | $90.84 | 472629 |
| 2025-10-24 | 88.97 | $90.33 | 325316 |
| 2025-10-23 | 88.83 | $89.97 | 3.2M |
| 2025-10-22 | 88.71 | $88.67 | 1.8M |
| 2025-10-21 | 88.71 | $88.17 | 902806 |
| 2025-10-20 | 88.77 | $89.64 | 378339 |
| 2025-10-17 | 88.68 | $88.88 | 458600 |
| 2025-10-16 | 88.66 | $89.35 | 603900 |
| 2025-10-15 | 88.59 | $89.28 | 470100 |
| 2025-10-14 | 88.51 | $88.60 | 404429 |
| 2025-10-13 | 88.51 | $88.42 | 549808 |
| 2025-10-10 | 88.51 | $87.37 | 625000 |
| 2025-10-09 | 88.63 | $89.33 | 465500 |
| 2025-10-08 | 88.56 | $89.93 | 394130 |
| 2025-10-07 | 88.42 | $89.62 | 394800 |
| 2025-10-06 | 88.29 | $90.26 | 546229 |
| 2025-10-03 | 88.08 | $90.04 | 469900 |
| 2025-10-02 | 87.88 | $89.11 | 579853 |
| 2025-10-01 | 87.75 | $88.98 | 686441 |
| 2025-09-30 | 87.62 | $89.03 | 510817 |
| 2025-09-29 | 87.47 | $88.88 | 511088 |
| 2025-09-26 | 87.32 | $88.33 | 485139 |
| 2025-09-25 | 87.21 | $87.58 | 393046 |
| 2025-09-24 | 87.18 | $88.02 | 424231 |
| 2025-09-23 | 87.09 | $88.51 | 592500 |
| 2025-09-22 | 86.94 | $88.49 | 322614 |
| 2025-09-19 | 86.77 | $87.83 | 423031 |
| 2025-09-18 | 86.66 | $88.19 | 508939 |
| 2025-09-17 | 86.50 | $88.07 | 547200 |
| 2025-09-16 | 86.34 | $88.57 | 512038 |
| 2025-09-15 | 86.10 | $88.47 | 387520 |
| 2025-09-12 | 85.85 | $87.83 | 378318 |
| 2025-09-11 | 85.64 | $88.18 | 712211 |
| 2025-09-10 | 85.38 | $87.23 | 961619 |
| 2025-09-09 | 85.18 | $87.12 | 415200 |
| 2025-09-08 | 84.98 | $87.43 | 442100 |
| 2025-09-05 | 84.72 | $86.30 | 322813 |
| 2025-09-04 | 84.56 | $85.61 | 511700 |
| 2025-09-03 | 84.44 | $85.29 | 416308 |
| 2025-09-02 | 84.36 | $85.18 | 446800 |
| 2025-08-29 | 84.27 | $85.78 | 364100 |
| 2025-08-28 | 84.11 | $85.84 | 366400 |
| 2025-08-27 | 83.93 | $85.66 | 452402 |
| 2025-08-26 | 83.74 | $85.78 | 505730 |
| 2025-08-25 | 83.53 | $85.58 | 398713 |
| 2025-08-22 | 83.31 | $86.16 | 381010 |
| 2025-08-21 | 83.01 | $84.42 | 612423 |
| 2025-08-20 | 82.87 | $84.31 | 449600 |
| 2025-08-19 | 82.71 | $84.37 | 367724 |
| 2025-08-18 | 82.54 | $84.34 | 415417 |
| 2025-08-15 | 82.35 | $84.34 | 493422 |
| 2025-08-14 | 82.14 | $83.91 | 409221 |
| 2025-08-13 | 81.96 | $84.18 | 407128 |
| 2025-08-12 | 81.72 | $83.89 | 405100 |
| 2025-08-11 | 81.49 | $83.11 | 337335 |
| 2025-08-08 | 81.32 | $83.33 | 301470 |
| 2025-08-07 | 81.11 | $82.95 | 315434 |
| 2025-08-06 | 80.92 | $82.43 | 289200 |
| 2025-08-05 | 80.76 | $81.58 | 368538 |
| 2025-08-04 | 80.67 | $81.24 | 660100 |
| 2025-08-01 | 80.61 | $80.31 | 366443 |
| 2025-07-31 | 80.65 | $80.02 | 353600 |
| 2025-07-30 | 80.71 | $80.50 | 391947 |
| 2025-07-29 | 80.73 | $81.09 | 608121 |
| 2025-07-28 | 80.70 | $81.13 | 492705 |
| 2025-07-25 | 80.65 | $82.45 | 351400 |
| 2025-07-24 | 80.46 | $82.68 | 433869 |
| 2025-07-23 | 80.23 | $83.21 | 645533 |
| 2025-07-22 | 79.91 | $81.57 | 3.7M |
| 2025-07-21 | 79.74 | $80.85 | 466398 |
| 2025-07-18 | 79.62 | $80.16 | 579538 |
| 2025-07-17 | 79.57 | $80.21 | 2.5M |
| 2025-07-16 | 79.50 | $80.16 | 607841 |
| 2025-07-15 | 79.43 | $80.02 | 810320 |
| 2025-07-14 | 79.37 | $80.76 | 635300 |
| 2025-07-11 | 79.22 | $80.68 | 740300 |
| 2025-07-10 | 79.07 | $80.96 | 3.6M |
| 2025-07-09 | 78.87 | $80.84 | 1.3M |
| 2025-07-08 | 78.66 | $80.11 | 2.7M |
| 2025-07-07 | 78.51 | $79.24 | 434500 |
| 2025-07-03 | 78.43 | $80.19 | 307400 |
| 2025-07-02 | 78.24 | $79.74 | 628405 |
| 2025-07-01 | 78.08 | $79.34 | 492500 |
| 2025-06-30 | 77.95 | $79.28 | 426750 |
| 2025-06-27 | 77.81 | $78.86 | 396534 |
| 2025-06-26 | 77.70 | $78.44 | 696700 |
| 2025-06-25 | 77.62 | $77.06 | 720700 |
| 2025-06-24 | 77.68 | $77.24 | 442300 |
| 2025-06-23 | 77.73 | $78.18 | 481937 |
| 2025-06-20 | 77.68 | $77.81 | 489100 |
| 2025-06-18 | 77.67 | $78.41 | 424800 |
| 2025-06-17 | 77.59 | $78.40 | 456000 |
| 2025-06-16 | 77.51 | $78.90 | 495428 |
| 2025-06-13 | 77.36 | $78.77 | 419126 |
| 2025-06-12 | 77.21 | $79.32 | 472029 |
| 2025-06-11 | 76.99 | $78.63 | 591406 |
| 2025-06-10 | 76.82 | $78.50 | 383600 |
| 2025-06-09 | 76.64 | $78.50 | 381800 |
| 2025-06-06 | 76.45 | $78.53 | 491825 |
| 2025-06-05 | 76.23 | $78.58 | 386800 |
| 2025-06-04 | 75.98 | $78.56 | 448345 |
| 2025-06-03 | 75.71 | $78.21 | 583216 |
| 2025-06-02 | 75.44 | $78.73 | 514300 |
| 2025-05-30 | 75.10 | $77.38 | 569100 |
| 2025-05-29 | 74.86 | $77.23 | 467600 |
| 2025-05-28 | 74.61 | $76.93 | 522500 |
| 2025-05-27 | 74.36 | $77.40 | 370079 |
| 2025-05-23 | 74.04 | $76.48 | 584200 |
| 2025-05-22 | 73.78 | $75.71 | 482800 |
| 2025-05-21 | 73.58 | $75.71 | 408418 |
| 2025-05-20 | 73.36 | $75.94 | 446200 |
| 2025-05-19 | 73.09 | $75.50 | 401214 |
| 2025-05-16 | 72.83 | $74.88 | 399600 |
| 2025-05-15 | 72.62 | $74.67 | 344600 |
| 2025-05-14 | 72.40 | $74.29 | 371300 |
| 2025-05-13 | 72.20 | $74.49 | 484000 |
| 2025-05-12 | 71.96 | $74.11 | 404836 |
| 2025-05-09 | 71.73 | $73.97 | 460800 |
| 2025-05-08 | 71.50 | $73.30 | 445634 |
| 2025-05-07 | 71.31 | $73.34 | 433421 |
| 2025-05-06 | 71.10 | $73.77 | 409900 |
| 2025-05-05 | 70.81 | $73.10 | 481200 |
| 2025-05-02 | 70.57 | $72.90 | 508776 |
| 2025-05-01 | 70.33 | $71.97 | 475900 |
| 2025-04-30 | 70.16 | $72.52 | 448000 |
| 2025-04-29 | 69.91 | $72.62 | 622000 |
| 2025-04-28 | 69.62 | $72.51 | 367251 |
| 2025-04-25 | 69.32 | $71.80 | 336548 |
| 2025-04-24 | 69.06 | $71.55 | 1.4M |
| 2025-04-23 | 68.79 | $70.72 | 880000 |
| 2025-04-22 | 68.59 | $71.09 | 457945 |
| 2025-04-21 | 68.33 | $70.02 | 582649 |
| 2025-04-17 | 68.15 | $70.00 | 631400 |
| 2025-04-16 | 67.95 | $69.16 | 464769 |
| 2025-04-15 | 67.83 | $69.02 | 431900 |
| 2025-04-14 | 67.70 | $68.64 | 488057 |
| 2025-04-11 | 67.60 | $67.62 | 574406 |
| 2025-04-10 | 67.60 | $65.56 | 1.6M |
| 2025-04-09 | 67.82 | $66.59 | 1.3M |
| 2025-04-08 | 67.94 | $61.93 | 1.2M |
| 2025-04-07 | 68.58 | $61.76 | 1.7M |
| 2025-04-04 | 69.29 | $62.95 | 1.0M |
| 2025-04-03 | 69.96 | $68.10 | 689100 |
| 2025-04-02 | 70.16 | $69.81 | 664870 |
| 2025-04-01 | 70.20 | $69.75 | 575600 |
| 2025-03-31 | 70.24 | $69.74 | 337605 |
| 2025-03-28 | 70.30 | $70.52 | 369803 |
| 2025-03-27 | 70.27 | $71.20 | 423100 |
| 2025-03-26 | 70.17 | $71.06 | 557400 |
| 2025-03-25 | 70.08 | $71.56 | 438407 |
| 2025-03-24 | 69.92 | $70.91 | 281100 |
| 2025-03-21 | 69.82 | $70.96 | 384800 |
| 2025-03-20 | 69.70 | $71.32 | 390713 |
| 2025-03-19 | 69.53 | $71.96 | 353600 |
| 2025-03-18 | 69.28 | $71.72 | 551800 |
| 2025-03-17 | 69.02 | $71.52 | 490405 |
| 2025-03-14 | 68.75 | $70.63 | 439134 |
| 2025-03-13 | 68.56 | $69.26 | 425900 |
| 2025-03-12 | 68.48 | $69.42 | 453800 |
| 2025-03-11 | 68.38 | $68.76 | 569621 |
| 2025-03-10 | 68.35 | $68.86 | 683146 |
| 2025-03-07 | 68.29 | $70.37 | 510127 |
| 2025-03-06 | 68.07 | $69.40 | 633400 |
| 2025-03-05 | 67.93 | $69.56 | 549500 |
| 2025-03-04 | 67.76 | $67.56 | 680404 |
| 2025-03-03 | 67.78 | $68.07 | 553248 |
| 2025-02-28 | 67.75 | $67.48 | 479000 |
| 2025-02-27 | 67.78 | $67.84 | 628700 |
| 2025-02-26 | 67.77 | $68.27 | 513200 |
| 2025-02-25 | 67.72 | $68.32 | 541740 |
| 2025-02-24 | 67.66 | $68.03 | 433253 |
| 2025-02-21 | 67.62 | $68.11 | 526042 |
| 2025-02-20 | 67.57 | $68.78 | 427500 |
| 2025-02-19 | 67.44 | $68.38 | 473500 |
| 2025-02-18 | 67.34 | $69.03 | 484800 |
| 2025-02-14 | 67.16 | $68.89 | 511700 |
| 2025-02-13 | 66.98 | $68.79 | 467900 |
| 2025-02-12 | 66.79 | $68.13 | 457137 |
| 2025-02-11 | 66.65 | $68.17 | 444700 |
| 2025-02-10 | 66.49 | $68.01 | 489300 |
| 2025-02-07 | 66.33 | $67.49 | 781542 |
| 2025-02-06 | 66.21 | $67.73 | 1.4M |
| 2025-02-05 | 66.05 | $67.36 | 480400 |
| 2025-02-04 | 65.91 | $66.69 | 536234 |
| 2025-02-03 | 65.83 | $65.90 | 597300 |
| 2025-01-31 | 65.82 | $66.58 | 715000 |
| 2025-01-30 | 65.74 | $67.18 | 1.3M |
| 2025-01-29 | 65.59 | $66.23 | 591500 |
| 2025-01-28 | 65.52 | $65.93 | 1.1M |
| 2025-01-27 | 65.48 | $66.18 | 494300 |
| 2025-01-24 | 65.41 | $66.47 | 568438 |
| 2025-01-23 | 65.30 | $66.09 | 639527 |
| 2025-01-22 | 65.21 | $65.89 | 612600 |
| 2025-01-21 | 65.14 | $66.13 | 704021 |
| 2025-01-17 | 65.04 | $64.96 | 506800 |
| 2025-01-16 | 65.05 | $64.66 | 766300 |
| 2025-01-15 | 65.09 | $64.67 | 866300 |
| 2025-01-14 | 65.13 | $63.93 | 597400 |
| 2025-01-13 | 65.26 | $63.74 | 857908 |
| 2025-01-10 | 65.42 | $63.86 | 2.5M |
| 2025-01-08 | 65.58 | $64.79 | 552003 |
| 2025-01-07 | 65.66 | $65.24 | 1.3M |
| 2025-01-06 | 65.71 | $65.80 | 563322 |
| 2025-01-03 | 65.70 | $65.37 | 375500 |
| 2025-01-02 | 65.73 | $65.19 | 564700 |
| 2024-12-31 | 65.79 | $65.08 | 469020 |
| 2024-12-30 | 65.86 | $64.79 | 551022 |
| 2024-12-27 | 65.98 | $64.93 | 441500 |
| 2024-12-26 | 66.09 | $64.92 | 638824 |
| 2024-12-24 | 66.21 | $64.64 | 272804 |
| 2024-12-23 | 66.38 | $64.27 | 854400 |
| 2024-12-20 | 66.60 | $63.96 | 726400 |
| 2024-12-19 | 66.87 | $63.86 | 1.2M |
| 2024-12-18 | 67.19 | $63.85 | 783289 |
| 2024-12-17 | 67.54 | $65.28 | 563700 |
| 2024-12-16 | 67.78 | $67.49 | 418514 |
| 2024-12-13 | 67.81 | $67.88 | 331938 |
| 2024-12-12 | 67.81 | $68.16 | 389587 |
| 2024-12-11 | 67.77 | $68.85 | 412800 |
| 2024-12-10 | 67.65 | $68.34 | 531700 |
| 2024-12-09 | 67.58 | $68.63 | 378439 |
| 2024-12-06 | 67.47 | $68.51 | 298900 |
| 2024-12-05 | 67.36 | $68.79 | 369900 |
| 2024-12-04 | 67.21 | $68.19 | 594600 |
| 2024-12-03 | 67.11 | $68.20 | 698900 |
| 2024-12-02 | 67.00 | $67.56 | 337700 |
| 2024-11-29 | 66.94 | $67.58 | 223527 |
| 2024-11-27 | 66.87 | $66.78 | 360500 |
| 2024-11-26 | 66.88 | $66.42 | 469318 |
| 2024-11-25 | 66.93 | $66.83 | 489548 |
| 2024-11-22 | 66.94 | $66.92 | 392100 |
| 2024-11-21 | 66.94 | $66.50 | 451921 |
| 2024-11-20 | 66.98 | $66.33 | 560916 |
| 2024-11-19 | 67.05 | $66.55 | 417800 |
| 2024-11-18 | 67.10 | $66.59 | 313347 |
| 2024-11-15 | 67.16 | $65.94 | 484708 |
| 2024-11-14 | 67.29 | $65.76 | 609900 |
| 2024-11-13 | 67.45 | $65.81 | 444600 |
| 2024-11-12 | 67.62 | $66.13 | 625226 |
| 2024-11-11 | 67.78 | $67.17 | 336114 |
| 2024-11-08 | 67.84 | $67.39 | 307623 |
| 2024-11-07 | 67.89 | $68.36 | 436711 |
| 2024-11-06 | 67.84 | $67.08 | 385547 |
| 2024-11-05 | 67.92 | $67.65 | 362233 |
| 2024-11-04 | 67.95 | $66.99 | 2.2M |
| 2024-11-01 | 68.05 | $66.94 | 1.3M |
| 2024-10-31 | 68.16 | $67.02 | 4.1M |
| 2024-10-30 | 68.29 | $67.03 | 294200 |
| 2024-10-29 | 68.42 | $67.11 | 3.0M |
| 2024-10-28 | 68.56 | $67.44 | 3.0M |
| 2024-10-25 | 68.67 | $67.39 | 260738 |
| 2024-10-24 | 68.81 | $67.62 | 272000 |
| 2024-10-23 | 68.93 | $67.34 | 236033 |
| 2024-10-22 | 69.10 | $68.40 | 220423 |
| 2024-10-21 | 69.17 | $68.56 | 354000 |
| 2024-10-18 | 69.24 | $69.37 | 191300 |
| 2024-10-17 | 69.22 | $68.82 | 219800 |
| 2024-10-16 | 69.27 | $69.06 | 252000 |
| 2024-10-15 | 69.29 | $68.70 | 214645 |
| 2024-10-14 | 69.35 | $69.32 | 235219 |
| 2024-10-11 | 69.35 | $69.38 | 182632 |
| 2024-10-10 | 69.35 | $69.05 | 208418 |
| 2024-10-09 | 69.38 | $68.98 | 344657 |
| 2024-10-08 | 69.43 | $69.24 | 234600 |
| 2024-10-07 | 69.44 | $69.56 | 195239 |
| 2024-10-04 | 69.43 | $70.13 | 199813 |
| 2024-10-03 | 69.36 | $69.46 | 220100 |
| 2024-10-02 | 69.35 | $70.05 | 190047 |
| 2024-10-01 | 69.27 | $70.40 | 252800 |
| 2024-09-30 | 69.16 | $70.67 | 366517 |
| 2024-09-27 | 69.00 | $70.47 | 268400 |
| 2024-09-26 | 68.84 | $71.12 | 230320 |
| 2024-09-25 | 68.60 | $69.68 | 256100 |
| 2024-09-24 | 68.49 | $70.17 | 262900 |
| 2024-09-23 | 68.31 | $69.90 | 211400 |
| 2024-09-20 | 68.14 | $69.44 | 229189 |
| 2024-09-19 | 68.01 | $70.08 | 206500 |
| 2024-09-18 | 67.79 | $68.71 | 237310 |
| 2024-09-17 | 67.69 | $68.71 | 289102 |
| 2024-09-16 | 67.59 | $68.87 | 378600 |
| 2024-09-13 | 67.45 | $68.23 | 260437 |
| 2024-09-12 | 67.37 | $67.76 | 181200 |
| 2024-09-11 | 67.33 | $66.88 | 243700 |
| 2024-09-10 | 67.37 | $66.76 | 226727 |
| 2024-09-09 | 67.44 | $66.76 | 328537 |
| 2024-09-06 | 67.51 | $66.25 | 338900 |
| 2024-09-05 | 67.64 | $67.75 | 243946 |
| 2024-09-04 | 67.63 | $67.50 | 234035 |
| 2024-09-03 | 67.64 | $67.59 | 284000 |
| 2024-08-30 | 67.65 | $69.15 | 205700 |
| 2024-08-29 | 67.49 | $68.84 | 315200 |
| 2024-08-28 | 67.35 | $68.77 | 268200 |
| 2024-08-27 | 67.20 | $69.48 | 207931 |
| 2024-08-26 | 66.96 | $69.12 | 200900 |
| 2024-08-23 | 66.73 | $69.43 | 200700 |
| 2024-08-22 | 66.45 | $67.99 | 207944 |
| 2024-08-21 | 66.29 | $68.51 | 228800 |
| 2024-08-20 | 66.05 | $67.87 | 196900 |
| 2024-08-19 | 65.86 | $68.06 | 258000 |
| 2024-08-16 | 65.63 | $67.23 | 228000 |
| 2024-08-15 | 65.46 | $66.68 | 204800 |
| 2024-08-14 | 65.34 | $66.04 | 276000 |
| 2024-08-13 | 65.26 | $65.72 | 223800 |
| 2024-08-12 | 65.21 | $64.67 | 241035 |
| 2024-08-09 | 65.27 | $64.30 | 231100 |
| 2024-08-08 | 65.37 | $63.73 | 267300 |
| 2024-08-07 | 65.55 | $62.94 | 491700 |
| 2024-08-06 | 65.82 | $62.84 | 514900 |
| 2024-08-05 | 66.13 | $62.52 | 650400 |
| 2024-08-02 | 66.51 | $64.51 | 672400 |
| 2024-08-01 | 66.73 | $65.99 | 421200 |
| 2024-07-31 | 66.80 | $67.98 | 317522 |
| 2024-07-30 | 66.68 | $66.79 | 283600 |
| 2024-07-29 | 66.67 | $66.56 | 203400 |
| 2024-07-26 | 66.68 | $66.80 | 231600 |
| 2024-07-25 | 66.67 | $65.95 | 320600 |
| 2024-07-24 | 66.74 | $66.39 | 300520 |
| 2024-07-23 | 66.78 | $67.08 | 232700 |
| 2024-07-22 | 66.75 | $67.30 | 318245 |
| 2024-07-19 | 66.69 | $66.88 | 123900 |
| 2024-07-18 | 66.67 | $67.33 | 300200 |
| 2024-07-17 | 66.60 | $67.87 | 375111 |
| 2024-07-16 | 66.46 | $68.03 | 381900 |
| 2024-07-15 | 66.30 | $67.48 | 263944 |
| 2024-07-12 | 66.17 | $67.75 | 214102 |
| 2024-07-11 | 66.01 | $67.15 | 280029 |
| 2024-07-10 | 65.89 | $66.49 | 235700 |
| 2024-07-09 | 65.82 | $65.70 | 242500 |
| 2024-07-08 | 65.84 | $65.87 | 205428 |
| 2024-07-05 | 65.83 | $66.24 | 194500 |
| 2024-07-03 | 65.79 | $66.17 | 229049 |
| 2024-07-02 | 65.75 | $65.23 | 290221 |
| 2024-07-01 | 65.81 | $65.02 | 400108 |
| 2024-06-28 | 65.89 | $64.95 | 368000 |
| 2024-06-27 | 65.99 | $64.92 | 307805 |
| 2024-06-26 | 66.10 | $64.54 | 564745 |
| 2024-06-25 | 66.26 | $64.97 | 1.3M |
| 2024-06-24 | 66.40 | $65.21 | 269600 |
| 2024-06-21 | 66.52 | $65.56 | 359300 |
| 2024-06-20 | 66.63 | $66.14 | 226635 |
| 2024-06-18 | 66.68 | $66.12 | 379007 |
| 2024-06-17 | 66.74 | $65.65 | 398400 |
| 2024-06-14 | 66.85 | $65.48 | 355533 |
| 2024-06-13 | 66.99 | $65.81 | 229917 |
| 2024-06-12 | 67.12 | $67.19 | 209524 |
| 2024-06-11 | 67.11 | $66.36 | 238610 |
| 2024-06-10 | 67.19 | $67.24 | 189400 |
| 2024-06-07 | 67.18 | $66.63 | 284340 |
| 2024-06-06 | 67.24 | $67.64 | 271600 |
| 2024-06-05 | 67.20 | $67.55 | 386464 |
| 2024-06-04 | 67.16 | $67.64 | 267115 |
| 2024-06-03 | 67.11 | $68.36 | 231600 |
| 2024-05-31 | 66.98 | $68.27 | 269200 |
| 2024-05-30 | 66.85 | $67.64 | 374200 |
| 2024-05-29 | 66.76 | $66.75 | 276300 |
| 2024-05-28 | 66.77 | $67.92 | 221249 |
| 2024-05-24 | 66.64 | $67.49 | 221013 |
| 2024-05-23 | 66.55 | $66.54 | 212758 |
| 2024-05-22 | 66.56 | $67.09 | 247221 |
| 2024-05-21 | 66.50 | $67.91 | 198800 |
| 2024-05-20 | 66.35 | $67.79 | 165826 |
| 2024-05-17 | 66.20 | $67.62 | 439100 |
| 2024-05-16 | 66.05 | $67.15 | 257705 |
| 2024-05-15 | 65.93 | $67.70 | 190700 |
| 2024-05-14 | 65.75 | $67.22 | 275910 |
| 2024-05-13 | 65.59 | $66.75 | 202300 |
| 2024-05-10 | 65.47 | $66.69 | 226300 |
| 2024-05-09 | 65.34 | $66.74 | 297500 |
| 2024-05-08 | 65.20 | $66.16 | 373420 |
| 2024-05-07 | 65.10 | $66.10 | 234800 |
| 2024-05-06 | 64.99 | $66.11 | 311600 |
| 2024-05-03 | 64.87 | $65.69 | 225200 |
| 2024-05-02 | 64.79 | $65.28 | 637812 |
| 2024-05-01 | 64.73 | $64.34 | 799200 |
| 2024-04-30 | 64.78 | $64.48 | 221400 |
| 2024-04-29 | 64.81 | $65.71 | 161400 |
| 2024-04-26 | 64.71 | $64.90 | 199900 |
| 2024-04-25 | 64.69 | $64.20 | 244500 |
| 2024-04-24 | 64.74 | $64.55 | 233600 |
| 2024-04-23 | 64.76 | $64.89 | 235729 |
| 2024-04-22 | 64.75 | $64.40 | 210300 |
| 2024-04-19 | 64.79 | $64.02 | 675000 |
| 2024-04-18 | 64.87 | $63.99 | 191400 |
| 2024-04-17 | 64.96 | $63.81 | 1.2M |
| 2024-04-16 | 65.08 | $63.82 | 556000 |
| 2024-04-15 | 65.22 | $64.81 | 258400 |
| 2024-04-12 | 65.26 | $65.02 | 240115 |
| 2024-04-11 | 65.28 | $65.86 | 253236 |
| 2024-04-10 | 65.22 | $65.68 | 219100 |
| 2024-04-09 | 65.18 | $66.47 | 214000 |
| 2024-04-08 | 65.04 | $66.44 | 234809 |
| 2024-04-05 | 64.89 | $65.90 | 303400 |
| 2024-04-04 | 64.79 | $65.57 | 295734 |
| 2024-04-03 | 64.70 | $66.01 | 302114 |
| 2024-04-02 | 64.57 | $65.25 | 214700 |
| 2024-04-01 | 64.49 | $65.50 | 243218 |
| 2024-03-28 | 64.39 | $65.86 | 183900 |
| 2024-03-27 | 64.23 | $65.89 | 301200 |
| 2024-03-26 | 64.06 | $65.30 | 168321 |
| 2024-03-25 | 63.93 | $65.00 | 184200 |
| 2024-03-22 | 63.81 | $64.92 | 229447 |
| 2024-03-21 | 63.70 | $65.32 | 177200 |
| 2024-03-20 | 63.53 | $65.32 | 246421 |
| 2024-03-19 | 63.34 | $64.46 | 248200 |
| 2024-03-18 | 63.22 | $64.23 | 215219 |
| 2024-03-15 | 63.11 | $64.07 | 253800 |
| 2024-03-14 | 63.01 | $63.86 | 203404 |
| 2024-03-13 | 62.92 | $64.13 | 212800 |
| 2024-03-12 | 62.80 | $64.13 | 222900 |
| 2024-03-11 | 62.66 | $63.82 | 272900 |
| 2024-03-08 | 62.53 | $64.43 | 189220 |
| 2024-03-07 | 62.33 | $64.50 | 453100 |
| 2024-03-06 | 62.11 | $63.88 | 302600 |
| 2024-03-05 | 61.92 | $62.92 | 381218 |
| 2024-03-04 | 61.81 | $62.77 | 285206 |
| 2024-03-01 | 61.71 | $63.07 | 232621 |
| 2024-02-29 | 61.57 | $62.31 | 220003 |
| 2024-02-28 | 61.49 | $61.92 | 219327 |
| 2024-02-27 | 61.45 | $62.20 | 219400 |
| 2024-02-26 | 61.37 | $61.91 | 212700 |
| 2024-02-23 | 61.31 | $61.94 | 224140 |
| 2024-02-22 | 61.25 | $62.02 | 418800 |
| 2024-02-21 | 61.16 | $61.63 | 271600 |
| 2024-02-20 | 61.12 | $61.46 | 277300 |
| 2024-02-16 | 61.08 | $61.44 | 257300 |
| 2024-02-15 | 61.04 | $61.35 | 230510 |
| 2024-02-14 | 61.01 | $60.74 | 297927 |
| 2024-02-13 | 61.04 | $60.18 | 235841 |
| 2024-02-12 | 61.13 | $61.28 | 235539 |
| 2024-02-09 | 61.11 | $60.87 | 208720 |
| 2024-02-08 | 61.14 | $60.78 | 255300 |
| 2024-02-07 | 61.17 | $60.94 | 240100 |
| 2024-02-06 | 61.20 | $60.87 | 518142 |
| 2024-02-05 | 61.23 | $60.42 | 299000 |
| 2024-02-02 | 61.32 | $61.16 | 258800 |
| 2024-02-01 | 61.34 | $61.86 | 359100 |
| 2024-01-31 | 61.28 | $61.33 | 241714 |
| 2024-01-30 | 61.28 | $61.64 | 284900 |
| 2024-01-29 | 61.24 | $61.92 | 258315 |
| 2024-01-26 | 61.17 | $61.65 | 188626 |
| 2024-01-25 | 61.12 | $61.65 | 242529 |
| 2024-01-24 | 61.06 | $61.21 | 342016 |
| 2024-01-23 | 61.04 | $60.76 | 289345 |
| 2024-01-22 | 61.07 | $60.87 | 267948 |
| 2024-01-19 | 61.09 | $60.51 | 254645 |
| 2024-01-18 | 61.16 | $60.50 | 315613 |
| 2024-01-17 | 61.22 | $59.95 | 304720 |
| 2024-01-16 | 61.36 | $60.59 | 309128 |
| 2024-01-12 | 61.44 | $61.83 | 243900 |
| 2024-01-11 | 61.40 | $61.58 | 218747 |
| 2024-01-10 | 61.38 | $61.72 | 342839 |
| 2024-01-09 | 61.34 | $61.55 | 182642 |
| 2024-01-08 | 61.32 | $62.12 | 453500 |
| 2024-01-05 | 61.24 | $61.65 | 248900 |
| 2024-01-04 | 61.19 | $61.67 | 320161 |
| 2024-01-03 | 61.14 | $61.29 | 278515 |
| 2024-01-02 | 61.13 | $61.84 | 327102 |
| 2023-12-29 | 61.05 | $62.49 | 214200 |
| 2023-12-28 | 60.90 | $62.54 | 385130 |
| 2023-12-27 | 60.73 | $62.70 | 308100 |
| 2023-12-26 | 60.52 | $62.35 | 284200 |
| 2023-12-22 | 60.33 | $62.15 | 373223 |
| 2023-12-21 | 60.14 | $61.84 | 387300 |
| 2023-12-20 | 59.96 | $60.85 | 498100 |
| 2023-12-19 | 59.87 | $61.23 | 291500 |
| 2023-12-18 | 59.72 | $60.49 | 324649 |
| 2023-12-15 | 59.64 | $61.00 | 436230 |
| 2023-12-14 | 59.50 | $61.52 | 630300 |
| 2023-12-13 | 59.29 | $60.58 | 352511 |
| 2023-12-12 | 59.15 | $59.42 | 262100 |
| 2023-12-11 | 59.12 | $59.80 | 310800 |
| 2023-12-08 | 59.05 | $59.85 | 236800 |
| 2023-12-07 | 58.97 | $59.94 | 430915 |
| 2023-12-06 | 58.87 | $59.64 | 337733 |
| 2023-12-05 | 58.78 | $59.46 | 535600 |
| 2023-12-04 | 58.71 | $59.99 | 290139 |
| 2023-12-01 | 58.58 | $60.39 | 230626 |
| 2023-11-30 | 58.39 | $59.62 | 234600 |
| 2023-11-29 | 58.26 | $59.94 | 278034 |
| 2023-11-28 | 58.08 | $59.67 | 230208 |
| 2023-11-27 | 57.91 | $59.36 | 299900 |
| 2023-11-24 | 57.76 | $59.42 | 70100 |
| 2023-11-22 | 57.59 | $58.85 | 241400 |
| 2023-11-21 | 57.45 | $58.70 | 290500 |
| 2023-11-20 | 57.32 | $59.11 | 378025 |
| 2023-11-17 | 57.13 | $58.90 | 295800 |
| 2023-11-16 | 56.95 | $57.90 | 256900 |
| 2023-11-15 | 56.85 | $58.47 | 317813 |
| 2023-11-14 | 56.68 | $58.69 | 444300 |
| 2023-11-13 | 56.47 | $56.89 | 257502 |
| 2023-11-10 | 56.42 | $56.76 | 345300 |
| 2023-11-09 | 56.39 | $56.46 | 259400 |
| 2023-11-08 | 56.38 | $56.31 | 322100 |
| 2023-11-07 | 56.38 | $56.88 | 486800 |
| 2023-11-06 | 56.33 | $57.43 | 314700 |
| 2023-11-03 | 56.22 | $58.09 | 323300 |
| 2023-11-02 | 56.02 | $57.22 | 2.2M |
| 2023-11-01 | 55.89 | $56.13 | 3.9M |
| 2023-10-31 | 55.87 | $55.92 | 440700 |
| 2023-10-30 | 55.86 | $55.42 | 2.1M |
| 2023-10-27 | 55.91 | $54.76 | 4.0M |
| 2023-10-26 | 56.03 | $54.34 | 3.8M |
| 2023-10-25 | 56.21 | $54.47 | 2.1M |
| 2023-10-24 | 56.39 | $55.14 | 1.2M |
| 2023-10-23 | 56.52 | $54.81 | 400000 |
| 2023-10-20 | 56.70 | $55.07 | 321900 |
| 2023-10-19 | 56.87 | $55.59 | 244223 |
| 2023-10-18 | 57.01 | $55.81 | 244200 |
| 2023-10-17 | 57.14 | $56.64 | 305503 |
| 2023-10-16 | 57.19 | $56.69 | 246444 |
| 2023-10-13 | 57.24 | $56.17 | 305322 |
| 2023-10-12 | 57.35 | $56.70 | 224343 |
| 2023-10-11 | 57.42 | $57.34 | 237531 |
| 2023-10-10 | 57.43 | $57.43 | 428232 |
| 2023-10-09 | 57.43 | $56.53 | 466600 |
| 2023-10-06 | 57.53 | $56.57 | 414402 |
| 2023-10-05 | 57.63 | $55.88 | 378000 |
| 2023-10-04 | 57.81 | $55.16 | 591400 |
| 2023-10-03 | 58.09 | $55.83 | 662800 |
| 2023-10-02 | 58.33 | $56.87 | 449932 |
| 2023-09-29 | 58.48 | $57.85 | 538027 |
| 2023-09-28 | 58.55 | $58.08 | 323701 |
| 2023-09-27 | 58.60 | $57.67 | 163000 |
| 2023-09-26 | 58.69 | $57.54 | 187800 |
| 2023-09-25 | 58.81 | $58.32 | 178900 |
| 2023-09-22 | 58.87 | $58.49 | 173726 |
| 2023-09-21 | 58.91 | $58.31 | 120500 |
| 2023-09-20 | 58.97 | $59.03 | 193211 |
| 2023-09-19 | 58.96 | $59.43 | 169015 |
| 2023-09-18 | 58.91 | $59.10 | 152631 |
| 2023-09-15 | 58.89 | $59.31 | 249400 |
| 2023-09-14 | 58.85 | $59.62 | 320240 |
| 2023-09-13 | 58.77 | $58.79 | 437000 |
| 2023-09-12 | 58.77 | $58.98 | 205916 |
| 2023-09-11 | 58.74 | $59.02 | 3.0M |
| 2023-09-08 | 58.71 | $58.42 | 193500 |
| 2023-09-07 | 58.75 | $58.53 | 210000 |
| 2023-09-06 | 58.77 | $58.88 | 116400 |
| 2023-09-05 | 58.76 | $59.01 | 133923 |
| 2023-09-01 | 58.73 | $59.48 | 206100 |
| 2023-08-31 | 58.65 | $59.18 | 212502 |
| 2023-08-30 | 58.60 | $59.04 | 190909 |
| 2023-08-29 | 58.55 | $59.01 | 240830 |
| 2023-08-28 | 58.50 | $58.26 | 157138 |
| 2023-08-25 | 58.53 | $57.63 | 296500 |
| 2023-08-24 | 58.62 | $57.38 | 234800 |
| 2023-08-23 | 58.75 | $58.10 | 287784 |
| 2023-08-22 | 58.82 | $57.69 | 247100 |
| 2023-08-21 | 58.94 | $57.62 | 296910 |
| 2023-08-18 | 59.08 | $57.58 | 212200 |
| 2023-08-17 | 59.23 | $57.88 | 224700 |
| 2023-08-16 | 59.38 | $58.05 | 173820 |
| 2023-08-15 | 59.52 | $58.40 | 173100 |
| 2023-08-14 | 59.63 | $59.27 | 244903 |
| 2023-08-11 | 59.67 | $59.42 | 143937 |
| 2023-08-10 | 59.70 | $59.59 | 400977 |
| 2023-08-09 | 59.71 | $59.58 | 244800 |
| 2023-08-08 | 59.72 | $59.52 | 179900 |
| 2023-08-07 | 59.75 | $60.14 | 458100 |
| 2023-08-04 | 59.70 | $59.80 | 252036 |
| 2023-08-03 | 59.69 | $59.27 | 2.6M |
| 2023-08-02 | 59.74 | $59.20 | 256241 |
| 2023-08-01 | 59.80 | $60.11 | 234000 |
| 2023-07-31 | 59.76 | $60.91 | 125000 |
| 2023-07-28 | 59.64 | $60.62 | 446021 |
| 2023-07-27 | 59.54 | $60.16 | 169900 |
| 2023-07-26 | 59.47 | $60.75 | 138824 |
| 2023-07-25 | 59.34 | $60.46 | 151200 |
| 2023-07-24 | 59.22 | $60.18 | 126100 |
| 2023-07-21 | 59.12 | $60.11 | 131141 |
| 2023-07-20 | 59.02 | $60.40 | 203749 |
| 2023-07-19 | 58.87 | $60.78 | 126422 |
| 2023-07-18 | 58.67 | $60.52 | 206523 |
| 2023-07-17 | 58.47 | $59.70 | 163500 |
| 2023-07-14 | 58.35 | $59.86 | 201315 |
| 2023-07-13 | 58.19 | $60.48 | 174500 |
| 2023-07-12 | 57.94 | $59.84 | 217241 |
| 2023-07-11 | 57.75 | $58.74 | 195140 |
| 2023-07-10 | 57.64 | $58.05 | 834705 |
| 2023-07-07 | 57.60 | $57.73 | 244300 |
| 2023-07-06 | 57.58 | $56.69 | 234710 |
| 2023-07-05 | 57.68 | $57.57 | 176500 |
| 2023-07-03 | 57.69 | $57.92 | 179200 |
| 2023-06-30 | 57.66 | $57.56 | 308220 |
| 2023-06-29 | 57.67 | $56.82 | 156508 |
| 2023-06-28 | 57.76 | $56.88 | 208229 |
| 2023-06-27 | 57.86 | $56.69 | 275000 |
| 2023-06-26 | 57.98 | $56.41 | 296900 |
| 2023-06-23 | 58.15 | $56.29 | 289312 |
| 2023-06-22 | 58.34 | $57.33 | 289300 |
| 2023-06-21 | 58.45 | $57.90 | 260700 |
| 2023-06-20 | 58.51 | $57.60 | 170425 |
| 2023-06-16 | 58.60 | $59.67 | 163834 |
| 2023-06-15 | 58.49 | $59.86 | 151400 |
| 2023-06-14 | 58.34 | $59.42 | 197600 |
| 2023-06-13 | 58.23 | $59.32 | 162400 |
| 2023-06-12 | 58.12 | $58.73 | 183310 |
| 2023-06-09 | 58.05 | $58.57 | 127702 |
| 2023-06-08 | 58.00 | $58.45 | 304200 |
| 2023-06-07 | 57.95 | $58.04 | 590200 |
| 2023-06-06 | 57.94 | $58.02 | 225626 |
| 2023-06-05 | 57.93 | $57.57 | 2.4M |
| 2023-06-02 | 57.97 | $58.07 | 188145 |
| 2023-06-01 | 57.96 | $56.98 | 307900 |
| 2023-05-31 | 58.06 | $56.07 | 186410 |
| 2023-05-30 | 58.27 | $56.85 | 194447 |
| 2023-05-26 | 58.42 | $57.14 | 190500 |
| 2023-05-25 | 58.56 | $57.01 | 279500 |
| 2023-05-24 | 58.72 | $57.23 | 113600 |
| 2023-05-23 | 58.88 | $58.04 | 108042 |
| 2023-05-22 | 58.97 | $58.63 | 249500 |
| 2023-05-19 | 59.00 | $58.64 | 137800 |
| 2023-05-18 | 59.04 | $58.59 | 238132 |
| 2023-05-17 | 59.09 | $58.74 | 670434 |
| 2023-05-16 | 59.12 | $58.50 | 376107 |
| 2023-05-15 | 59.19 | $59.24 | 122318 |
| 2023-05-12 | 59.18 | $58.73 | 114026 |
| 2023-05-11 | 59.23 | $58.89 | 144536 |
| 2023-05-10 | 59.27 | $59.48 | 96740 |
| 2023-05-09 | 59.24 | $59.70 | 107740 |
| 2023-05-08 | 59.20 | $59.90 | 150600 |
| 2023-05-05 | 59.12 | $59.79 | 2.1M |
| 2023-05-04 | 59.05 | $58.67 | 702100 |
| 2023-05-03 | 59.09 | $58.66 | 135339 |
| 2023-05-02 | 59.14 | $58.73 | 120816 |
| 2023-05-01 | 59.18 | $59.52 | 251504 |
| 2023-04-28 | 59.15 | $59.69 | 147800 |
| 2023-04-27 | 59.09 | $59.49 | 143838 |
| 2023-04-26 | 59.05 | $58.80 | 215600 |
| 2023-04-25 | 59.07 | $58.80 | 233432 |
| 2023-04-24 | 59.10 | $59.91 | 199445 |
| 2023-04-21 | 59.01 | $59.73 | 108849 |
| 2023-04-20 | 58.94 | $59.69 | 139234 |
| 2023-04-19 | 58.86 | $59.76 | 157227 |
| 2023-04-18 | 58.77 | $60.10 | 128937 |
| 2023-04-17 | 58.63 | $59.86 | 122000 |
| 2023-04-14 | 58.50 | $59.86 | 281000 |
| 2023-04-13 | 58.35 | $60.13 | 126346 |
| 2023-04-12 | 58.16 | $59.27 | 201100 |
| 2023-04-11 | 58.05 | $58.93 | 295907 |
| 2023-04-10 | 57.96 | $58.43 | 296200 |
| 2023-04-06 | 57.91 | $58.34 | 233328 |
| 2023-04-05 | 57.86 | $58.19 | 97819 |
| 2023-04-04 | 57.83 | $59.15 | 138700 |
| 2023-04-03 | 57.69 | $59.20 | 248500 |
| 2023-03-31 | 57.53 | $58.48 | 119300 |
| 2023-03-30 | 57.43 | $58.32 | 150300 |
| 2023-03-29 | 57.33 | $57.55 | 288819 |
| 2023-03-28 | 57.31 | $56.96 | 179200 |
| 2023-03-27 | 57.35 | $56.91 | 214748 |
| 2023-03-24 | 57.39 | $56.42 | 157200 |
| 2023-03-23 | 57.49 | $56.78 | 324942 |
| 2023-03-22 | 57.57 | $56.63 | 441800 |
| 2023-03-21 | 57.67 | $57.06 | 238900 |
| 2023-03-20 | 57.73 | $56.29 | 248200 |
| 2023-03-17 | 57.88 | $55.46 | 260829 |
| 2023-03-16 | 58.14 | $56.26 | 509100 |
| 2023-03-15 | 58.34 | $55.77 | 397700 |
| 2023-03-14 | 58.61 | $57.46 | 245203 |
| 2023-03-13 | 58.73 | $57.05 | 250000 |
| 2023-03-10 | 58.90 | $58.05 | 488118 |
| 2023-03-09 | 58.99 | $58.64 | 351300 |
| 2023-03-08 | 59.03 | $59.02 | 1.1M |
| 2023-03-07 | 59.03 | $58.67 | 197400 |
| 2023-03-06 | 59.07 | $59.78 | 517200 |
| 2023-03-03 | 59.00 | $60.01 | 314800 |
| 2023-03-02 | 58.89 | $59.15 | 237400 |
| 2023-03-01 | 58.86 | $59.18 | 224320 |
| 2023-02-28 | 58.83 | $58.56 | 112700 |
| 2023-02-27 | 58.86 | $58.73 | 154700 |
| 2023-02-24 | 58.87 | $58.06 | 158435 |
| 2023-02-23 | 58.96 | $58.65 | 209300 |
| 2023-02-22 | 58.99 | $58.03 | 205700 |
| 2023-02-21 | 59.09 | $58.61 | 167646 |
| 2023-02-17 | 59.14 | $59.13 | 338715 |
| 2023-02-16 | 59.14 | $59.08 | 377500 |
| 2023-02-15 | 59.15 | $59.35 | 196913 |
| 2023-02-14 | 59.13 | $59.79 | 189600 |
| 2023-02-13 | 59.06 | $59.63 | 183700 |
| 2023-02-10 | 59.00 | $59.15 | 226100 |
| 2023-02-09 | 58.98 | $59.21 | 473310 |
| 2023-02-08 | 58.96 | $59.26 | 256200 |
| 2023-02-07 | 58.92 | $59.54 | 217500 |
| 2023-02-06 | 58.86 | $58.88 | 490904 |
| 2023-02-03 | 58.86 | $59.44 | 262800 |
| 2023-02-02 | 58.79 | $60.37 | 287800 |
| 2023-02-01 | 58.63 | $60.58 | 308618 |
| 2023-01-31 | 58.42 | $59.94 | 189248 |
| 2023-01-30 | 58.26 | $59.38 | 151602 |
| 2023-01-27 | 58.15 | $59.93 | 137621 |
| 2023-01-26 | 57.96 | $59.89 | 185200 |
| 2023-01-25 | 57.75 | $59.60 | 175200 |
| 2023-01-24 | 57.56 | $59.48 | 198900 |
| 2023-01-23 | 57.36 | $59.45 | 228310 |
| 2023-01-20 | 57.14 | $59.30 | 242500 |
| 2023-01-19 | 56.91 | $58.64 | 194200 |
| 2023-01-18 | 56.73 | $58.49 | 377000 |
| 2023-01-17 | 56.54 | $58.72 | 283347 |
| 2023-01-13 | 56.31 | $58.57 | 170300 |
| 2023-01-12 | 56.08 | $58.19 | 290500 |
| 2023-01-11 | 55.85 | $57.28 | 228000 |
| 2023-01-10 | 55.70 | $57.01 | 199300 |
| 2023-01-09 | 55.57 | $56.97 | 384900 |
| 2023-01-06 | 55.42 | $56.67 | 318800 |
| 2023-01-05 | 55.29 | $55.20 | 307821 |
| 2023-01-04 | 55.29 | $55.73 | 294930 |
| 2023-01-03 | 55.25 | $55.41 | 250009 |
| 2022-12-30 | 55.23 | $55.35 | 296912 |
| 2022-12-29 | 55.22 | $55.72 | 332800 |
| 2022-12-28 | 55.17 | $54.69 | 325708 |
| 2022-12-27 | 55.22 | $55.38 | 257439 |
| 2022-12-23 | 55.20 | $55.29 | 310606 |
| 2022-12-22 | 55.19 | $54.87 | 328600 |
| 2022-12-21 | 55.22 | $55.27 | 329737 |
| 2022-12-20 | 55.22 | $54.81 | 392847 |
| 2022-12-19 | 55.26 | $54.31 | 199712 |
| 2022-12-16 | 55.36 | $54.52 | 182600 |
| 2022-12-15 | 55.45 | $54.77 | 246503 |
| 2022-12-14 | 55.52 | $56.73 | 316706 |
| 2022-12-13 | 55.40 | $56.70 | 242020 |
| 2022-12-12 | 55.26 | $55.87 | 265100 |
| 2022-12-09 | 55.20 | $55.93 | 241836 |
| 2022-12-08 | 55.12 | $55.84 | 321400 |
| 2022-12-07 | 55.04 | $55.71 | 199200 |
| 2022-12-06 | 54.97 | $55.63 | 200700 |
| 2022-12-05 | 54.90 | $56.04 | 227100 |
| 2022-12-02 | 54.78 | $57.30 | 276407 |
| 2022-12-01 | 54.52 | $57.25 | 217407 |
| 2022-11-30 | 54.23 | $56.60 | 311416 |
| 2022-11-29 | 53.98 | $55.76 | 348435 |
| 2022-11-28 | 53.79 | $55.37 | 221200 |
| 2022-11-25 | 53.63 | $56.40 | 77830 |
| 2022-11-23 | 53.34 | $56.01 | 333300 |
| 2022-11-22 | 53.05 | $55.34 | 241100 |
| 2022-11-21 | 52.81 | $54.36 | 181006 |
| 2022-11-18 | 52.65 | $54.66 | 191339 |
| 2022-11-17 | 52.44 | $54.53 | 275717 |
| 2022-11-16 | 52.22 | $54.79 | 210700 |
| 2022-11-15 | 51.95 | $55.02 | 361811 |
| 2022-11-14 | 51.62 | $54.74 | 264900 |
| 2022-11-11 | 51.30 | $55.48 | 298300 |
| 2022-11-10 | 50.86 | $54.44 | 261000 |
| 2022-11-09 | 50.48 | $51.63 | 381000 |
| 2022-11-08 | 50.36 | $52.61 | 776738 |
| 2022-11-07 | 50.12 | $52.06 | 213831 |
| 2022-11-04 | 49.92 | $51.78 | 311949 |
| 2022-11-03 | 49.72 | $49.92 | 248800 |
| 2022-11-02 | 49.70 | $50.25 | 277500 |
| 2022-11-01 | 49.64 | $50.76 | 421937 |
| 2022-10-31 | 49.52 | $50.17 | 288336 |
| 2022-10-28 | 49.45 | $50.48 | 159600 |
| 2022-10-27 | 49.35 | $50.38 | 709000 |
| 2022-10-26 | 49.24 | $50.80 | 303000 |
| 2022-10-25 | 49.07 | $50.26 | 377100 |
| 2022-10-24 | 48.95 | $49.10 | 444706 |
| 2022-10-21 | 48.93 | $49.21 | 689600 |
| 2022-10-20 | 48.90 | $48.27 | 422900 |
| 2022-10-19 | 48.97 | $48.39 | 510000 |
| 2022-10-18 | 49.03 | $48.84 | 470000 |
| 2022-10-17 | 49.05 | $48.62 | 572000 |
| 2022-10-14 | 49.09 | $47.53 | 368016 |
| 2022-10-13 | 49.26 | $48.66 | 644104 |
| 2022-10-12 | 49.32 | $47.39 | 577200 |
| 2022-10-11 | 49.53 | $47.67 | 436918 |
| 2022-10-10 | 49.72 | $48.33 | 276700 |
| 2022-10-07 | 49.87 | $48.68 | 271416 |
| 2022-10-06 | 49.99 | $49.30 | 445036 |
| 2022-10-05 | 50.06 | $49.72 | 363300 |
| 2022-10-04 | 50.10 | $50.45 | 411200 |
| 2022-10-03 | 50.06 | $48.61 | 641237 |
| 2022-09-30 | 50.22 | $47.50 | 1.3M |
| 2022-09-29 | 50.50 | $47.47 | 539100 |
| 2022-09-28 | 50.82 | $48.20 | 620538 |
| 2022-09-27 | 51.10 | $47.02 | 608714 |
| 2022-09-26 | 51.53 | $47.18 | 768500 |
| 2022-09-23 | 51.99 | $48.53 | 384304 |
| 2022-09-22 | 52.35 | $50.31 | 462239 |
| 2022-09-21 | 52.56 | $50.49 | 308300 |
| 2022-09-20 | 52.78 | $50.95 | 248144 |
| 2022-09-19 | 52.98 | $51.80 | 204000 |
| 2022-09-16 | 53.10 | $51.69 | 172700 |
| 2022-09-15 | 53.25 | $51.95 | 332933 |
| 2022-09-14 | 53.38 | $52.57 | 250100 |
| 2022-09-13 | 53.47 | $52.17 | 148300 |
| 2022-09-12 | 53.61 | $54.08 | 185808 |
| 2022-09-09 | 53.56 | $53.38 | 368919 |
| 2022-09-08 | 53.58 | $51.89 | 189600 |
| 2022-09-07 | 53.75 | $51.78 | 332147 |
| 2022-09-06 | 53.96 | $51.56 | 199715 |
| 2022-09-02 | 54.21 | $51.83 | 270204 |
| 2022-09-01 | 54.47 | $52.15 | 285500 |
| 2022-08-31 | 54.71 | $53.18 | 213622 |
| 2022-08-30 | 54.87 | $53.40 | 236811 |
| 2022-08-29 | 55.03 | $53.97 | 689800 |
| 2022-08-26 | 55.14 | $54.01 | 155431 |
| 2022-08-25 | 55.25 | $55.41 | 158200 |
| 2022-08-24 | 55.24 | $54.90 | 119400 |
| 2022-08-23 | 55.27 | $54.62 | 224700 |
| 2022-08-22 | 55.34 | $54.08 | 236328 |
| 2022-08-19 | 55.48 | $55.10 | 207700 |
| 2022-08-18 | 55.52 | $55.92 | 182300 |
| 2022-08-17 | 55.47 | $55.99 | 110000 |
| 2022-08-16 | 55.42 | $56.59 | 219025 |
| 2022-08-15 | 55.29 | $56.52 | 206100 |
| 2022-08-12 | 55.17 | $57.29 | 169217 |
| 2022-08-11 | 54.94 | $56.91 | 162915 |
| 2022-08-10 | 54.74 | $56.75 | 183700 |
| 2022-08-09 | 54.52 | $55.05 | 167136 |
| 2022-08-08 | 54.47 | $55.38 | 174700 |
| 2022-08-05 | 54.37 | $55.02 | 177900 |
| 2022-08-04 | 54.30 | $55.36 | 365200 |
| 2022-08-03 | 54.19 | $55.30 | 167000 |
| 2022-08-02 | 54.08 | $55.13 | 166036 |
| 2022-08-01 | 53.96 | $55.98 | 145637 |
| 2022-07-29 | 53.75 | $55.98 | 187400 |
| 2022-07-28 | 53.52 | $55.13 | 281541 |
| 2022-07-27 | 53.35 | $54.71 | 176444 |
| 2022-07-26 | 53.20 | $53.48 | 213219 |
| 2022-07-25 | 53.18 | $54.18 | 171700 |
| 2022-07-22 | 53.07 | $53.80 | 213124 |
| 2022-07-21 | 52.99 | $53.90 | 173906 |
| 2022-07-20 | 52.90 | $53.34 | 204400 |
| 2022-07-19 | 52.85 | $53.38 | 225145 |
| 2022-07-18 | 52.80 | $52.11 | 406600 |
| 2022-07-15 | 52.87 | $51.32 | 309835 |
| 2022-07-14 | 53.03 | $50.56 | 269731 |
| 2022-07-13 | 53.29 | $51.35 | 217548 |
| 2022-07-12 | 53.49 | $51.31 | 342641 |
| 2022-07-11 | 53.72 | $51.38 | 353110 |
| 2022-07-08 | 53.97 | $52.31 | 352500 |
| 2022-07-07 | 54.15 | $51.98 | 746500 |
| 2022-07-06 | 54.37 | $50.85 | 405915 |
| 2022-07-05 | 54.75 | $51.28 | 241800 |
| 2022-07-01 | 55.11 | $52.83 | 253122 |
| 2022-06-30 | 55.35 | $52.76 | 305500 |
| 2022-06-29 | 55.62 | $53.14 | 373700 |
| 2022-06-28 | 55.88 | $53.80 | 225018 |
| 2022-06-27 | 56.10 | $53.96 | 303748 |
| 2022-06-24 | 56.33 | $53.80 | 280300 |
| 2022-06-23 | 56.60 | $52.51 | 560600 |
| 2022-06-22 | 57.03 | $53.19 | 294700 |
| 2022-06-21 | 57.43 | $53.93 | 329700 |
| 2022-06-17 | 57.80 | $54.24 | 277300 |
| 2022-06-16 | 58.17 | $54.65 | 591240 |
| 2022-06-15 | 58.54 | $56.12 | 338600 |
| 2022-06-14 | 58.80 | $55.03 | 417810 |
| 2022-06-13 | 59.19 | $55.59 | 614348 |
| 2022-06-10 | 59.57 | $57.90 | 233325 |
| 2022-06-09 | 59.75 | $59.29 | 335700 |
| 2022-06-08 | 59.80 | $60.64 | 152324 |
| 2022-06-07 | 59.71 | $61.21 | 207332 |
| 2022-06-06 | 59.55 | $60.82 | 132122 |
| 2022-06-03 | 59.42 | $60.44 | 96707 |
| 2022-06-02 | 59.31 | $61.19 | 123500 |
| 2022-06-01 | 59.11 | $59.92 | 104936 |
| 2022-05-31 | 59.03 | $60.18 | 220513 |
| 2022-05-27 | 58.90 | $60.28 | 191200 |
| 2022-05-26 | 58.76 | $59.87 | 212725 |
| 2022-05-25 | 58.64 | $59.21 | 175502 |
| 2022-05-24 | 58.58 | $59.07 | 238300 |
| 2022-05-23 | 58.53 | $59.33 | 169720 |
| 2022-05-20 | 58.45 | $58.43 | 232347 |
| 2022-05-19 | 58.45 | $58.20 | 319000 |
| 2022-05-18 | 58.48 | $57.53 | 301026 |
| 2022-05-17 | 58.58 | $58.75 | 182130 |
| 2022-05-16 | 58.56 | $57.40 | 204304 |
| 2022-05-13 | 58.68 | $57.15 | 259204 |
| 2022-05-12 | 58.84 | $55.70 | 367905 |
| 2022-05-11 | 59.17 | $56.01 | 338408 |
| 2022-05-10 | 59.50 | $56.03 | 275400 |
| 2022-05-09 | 59.87 | $56.11 | 331500 |
| 2022-05-06 | 60.26 | $58.15 | 225489 |
| 2022-05-05 | 60.49 | $58.58 | 166900 |
| 2022-05-04 | 60.69 | $60.54 | 149300 |
| 2022-05-03 | 60.70 | $59.63 | 256340 |
| 2022-05-02 | 60.82 | $58.97 | 168700 |
| 2022-04-29 | 61.01 | $59.30 | 195456 |
| 2022-04-28 | 61.19 | $59.75 | 354707 |
| 2022-04-27 | 61.34 | $58.76 | 332600 |
| 2022-04-26 | 61.61 | $58.56 | 212300 |
| 2022-04-25 | 61.94 | $60.10 | 200500 |
| 2022-04-22 | 62.13 | $60.94 | 199700 |
| 2022-04-21 | 62.25 | $62.24 | 166212 |
| 2022-04-20 | 62.26 | $63.01 | 120200 |
| 2022-04-19 | 62.18 | $62.34 | 133900 |
| 2022-04-18 | 62.16 | $62.06 | 116216 |
| 2022-04-14 | 62.17 | $62.15 | 106200 |
| 2022-04-13 | 62.17 | $62.17 | 94948 |
| 2022-04-12 | 62.17 | $61.31 | 98507 |
| 2022-04-11 | 62.26 | $61.25 | 146310 |
| 2022-04-08 | 62.37 | $61.94 | 75449 |
| 2022-04-07 | 62.42 | $61.60 | 80932 |
| 2022-04-06 | 62.50 | $61.65 | 120133 |
| 2022-04-05 | 62.59 | $62.66 | 113032 |
| 2022-04-04 | 62.58 | $63.48 | 109515 |
| 2022-04-01 | 62.49 | $63.18 | 110909 |
| 2022-03-31 | 62.42 | $62.58 | 141400 |
| 2022-03-30 | 62.40 | $63.45 | 467800 |
| 2022-03-29 | 62.29 | $63.92 | 116500 |
| 2022-03-28 | 62.12 | $62.93 | 241114 |
| 2022-03-25 | 62.03 | $63.55 | 105029 |
| 2022-03-24 | 61.87 | $63.06 | 120600 |
| 2022-03-23 | 61.75 | $62.90 | 96611 |
| 2022-03-22 | 61.63 | $63.55 | 114809 |
| 2022-03-21 | 61.42 | $62.96 | 293500 |
| 2022-03-18 | 61.26 | $62.78 | 113425 |
| 2022-03-17 | 61.10 | $62.23 | 152221 |
| 2022-03-16 | 60.98 | $61.76 | 236100 |
| 2022-03-15 | 60.90 | $60.13 | 201200 |
| 2022-03-14 | 60.98 | $60.01 | 178244 |
| 2022-03-11 | 61.09 | $59.82 | 140100 |
| 2022-03-10 | 61.22 | $59.77 | 150921 |
| 2022-03-09 | 61.37 | $59.93 | 334237 |
| 2022-03-08 | 61.52 | $58.09 | 1.1M |
| 2022-03-07 | 61.88 | $57.89 | 380543 |
| 2022-03-04 | 62.30 | $59.50 | 305900 |
| 2022-03-03 | 62.60 | $60.82 | 162000 |
| 2022-03-02 | 62.79 | $61.70 | 334600 |
| 2022-03-01 | 62.90 | $61.12 | 191700 |
| 2022-02-28 | 63.09 | $62.29 | 213600 |
| 2022-02-25 | 63.17 | $62.58 | 191942 |
| 2022-02-24 | 63.23 | $60.97 | 333900 |
| 2022-02-23 | 63.47 | $62.03 | 198700 |
| 2022-02-22 | 63.63 | $62.56 | 175521 |
| 2022-02-18 | 63.74 | $63.30 | 269406 |
| 2022-02-17 | 63.78 | $63.87 | 150248 |
| 2022-02-16 | 63.77 | $64.84 | 149814 |
| 2022-02-15 | 63.66 | $64.48 | 646305 |
| 2022-02-14 | 63.58 | $63.34 | 250711 |
| 2022-02-11 | 63.60 | $63.83 | 237732 |
| 2022-02-10 | 63.58 | $64.26 | 218830 |
| 2022-02-09 | 63.50 | $64.81 | 176800 |
| 2022-02-08 | 63.37 | $63.72 | 108800 |
| 2022-02-07 | 63.33 | $63.43 | 118400 |
| 2022-02-04 | 63.32 | $63.28 | 142741 |
| 2022-02-03 | 63.32 | $63.31 | 123900 |
| 2022-02-02 | 63.32 | $63.82 | 152648 |
| 2022-02-01 | 63.27 | $63.13 | 165500 |
| 2022-01-31 | 63.29 | $62.47 | 239116 |
| 2022-01-28 | 63.37 | $61.38 | 183600 |
| 2022-01-27 | 63.58 | $61.22 | 329700 |
| 2022-01-26 | 63.83 | $61.60 | 246100 |
| 2022-01-25 | 64.07 | $62.04 | 255021 |
| 2022-01-24 | 64.28 | $62.03 | 340300 |
| 2022-01-21 | 64.52 | $63.03 | 234500 |
| 2022-01-20 | 64.67 | $63.97 | 126500 |
| 2022-01-19 | 64.75 | $64.71 | 172400 |
| 2022-01-18 | 64.75 | $64.76 | 173000 |
| 2022-01-14 | 64.75 | $65.82 | 154900 |
| 2022-01-13 | 64.64 | $65.99 | 188000 |
| 2022-01-12 | 64.50 | $66.21 | 627928 |
| 2022-01-11 | 64.32 | $65.28 | 124000 |
| 2022-01-10 | 64.22 | $64.36 | 194178 |
| 2022-01-07 | 64.20 | $65.01 | 158101 |
| 2022-01-06 | 64.12 | $64.77 | 156606 |
| 2022-01-05 | 64.05 | $64.97 | 146300 |
| 2022-01-04 | 63.95 | $65.37 | 284800 |
| 2022-01-03 | 63.80 | $64.91 | 262649 |
| 2021-12-31 | 63.68 | $64.55 | 196729 |
| 2021-12-30 | 63.59 | $64.35 | 152500 |
| 2021-12-29 | 63.51 | $64.46 | 157100 |
| 2021-12-28 | 63.41 | $64.26 | 159328 |
| 2021-12-27 | 63.32 | $64.11 | 147603 |
| 2021-12-23 | 63.24 | $63.53 | 109400 |
| 2021-12-22 | 63.21 | $63.03 | 172100 |
| 2021-12-21 | 63.23 | $62.24 | 207502 |
| 2021-12-20 | 63.33 | $61.47 | 224527 |
| 2021-12-17 | 63.53 | $61.91 | 134100 |
| 2021-12-16 | 63.70 | $62.54 | 112511 |
| 2021-12-15 | 63.82 | $63.26 | 266400 |
| 2021-12-14 | 63.88 | $62.69 | 216900 |
| 2021-12-13 | 64.01 | $63.02 | 148100 |
| 2021-12-10 | 64.11 | $63.99 | 104500 |
| 2021-12-09 | 64.12 | $63.78 | 88006 |
| 2021-12-08 | 64.16 | $64.35 | 164909 |
| 2021-12-07 | 64.14 | $64.31 | 199300 |
| 2021-12-06 | 64.12 | $62.93 | 120949 |
| 2021-12-03 | 64.25 | $62.43 | 129500 |
| 2021-12-02 | 64.44 | $62.49 | 138900 |
| 2021-12-01 | 64.64 | $61.68 | 581713 |
| 2021-11-30 | 64.95 | $62.06 | 109736 |
| 2021-11-29 | 65.26 | $62.72 | 170400 |
| 2021-11-26 | 65.53 | $62.44 | 201600 |
| 2021-11-24 | 65.85 | $64.36 | 104000 |
| 2021-11-23 | 66.01 | $64.78 | 76431 |
| 2021-11-22 | 66.14 | $64.92 | 114427 |
| 2021-11-19 | 66.27 | $65.15 | 111500 |
| 2021-11-18 | 66.38 | $65.84 | 70500 |
| 2021-11-17 | 66.44 | $65.78 | 84800 |
| 2021-11-16 | 66.51 | $66.01 | 80563 |
| 2021-11-15 | 66.56 | $66.44 | 54900 |
| 2021-11-12 | 66.57 | $66.70 | 75400 |
| 2021-11-11 | 66.56 | $66.41 | 59700 |
| 2021-11-10 | 66.58 | $66.12 | 75004 |
| 2021-11-09 | 66.63 | $67.02 | 72700 |
| 2021-11-08 | 66.58 | $67.38 | 106800 |
| 2021-11-05 | 66.50 | $67.06 | 121600 |
| 2021-11-04 | 66.44 | $67.05 | 72000 |
| 2021-11-03 | 66.38 | $67.08 | 146200 |
| 2021-11-02 | 66.30 | $66.47 | 289900 |
| 2021-11-01 | 66.29 | $66.99 | 53223 |
| 2021-10-29 | 66.21 | $66.31 | 85100 |
| 2021-10-28 | 66.20 | $66.76 | 46514 |
| 2021-10-27 | 66.14 | $66.31 | 72100 |
| 2021-10-26 | 66.12 | $66.85 | 56942 |
| 2021-10-25 | 66.05 | $66.89 | 57124 |
| 2021-10-22 | 65.96 | $66.79 | 51300 |
| 2021-10-21 | 65.87 | $66.50 | 62000 |
| 2021-10-20 | 65.81 | $67.03 | 74205 |
| 2021-10-19 | 65.68 | $66.94 | 75000 |
| 2021-10-18 | 65.54 | $66.61 | 77530 |
| 2021-10-15 | 65.43 | $66.61 | 178100 |
| 2021-10-14 | 65.31 | $66.14 | 55800 |
| 2021-10-13 | 65.22 | $65.47 | 39700 |
| 2021-10-12 | 65.19 | $64.88 | 63700 |
| 2021-10-11 | 65.23 | $64.61 | 72000 |
| 2021-10-08 | 65.29 | $64.74 | 49602 |
| 2021-10-07 | 65.35 | $64.72 | 40800 |
| 2021-10-06 | 65.42 | $64.31 | 88800 |
| 2021-10-05 | 65.53 | $64.61 | 72200 |
| 2021-10-04 | 65.63 | $64.26 | 90901 |
| 2021-10-01 | 65.77 | $65.01 | 59000 |
| 2021-09-30 | 65.85 | $64.61 | 59705 |
| 2021-09-29 | 65.98 | $64.65 | 68200 |
| 2021-09-28 | 66.12 | $65.09 | 104431 |
| 2021-09-27 | 66.23 | $66.29 | 89600 |
| 2021-09-24 | 66.23 | $66.23 | 57000 |
| 2021-09-23 | 66.23 | $66.56 | 66500 |
| 2021-09-22 | 66.19 | $65.76 | 201603 |
| 2021-09-21 | 66.24 | $65.16 | 78913 |
| 2021-09-20 | 66.35 | $64.88 | 70400 |
| 2021-09-17 | 66.50 | $66.35 | 64722 |
| 2021-09-16 | 66.52 | $67.15 | 61900 |
| 2021-09-15 | 66.45 | $67.23 | 64200 |
| 2021-09-14 | 66.37 | $67.00 | 60300 |
| 2021-09-13 | 66.31 | $67.43 | 52500 |
| 2021-09-10 | 66.19 | $66.70 | 61000 |
| 2021-09-09 | 66.14 | $66.90 | 73700 |
| 2021-09-08 | 66.05 | $66.70 | 52500 |
| 2021-09-07 | 65.99 | $67.30 | 122600 |
| 2021-09-03 | 65.85 | $67.58 | 53500 |
| 2021-09-02 | 65.67 | $67.01 | 58714 |
| 2021-09-01 | 65.52 | $66.70 | 67322 |
| 2021-08-31 | 65.40 | $66.27 | 62400 |
| 2021-08-30 | 65.31 | $66.20 | 49208 |
| 2021-08-27 | 65.22 | $66.00 | 55700 |
| 2021-08-26 | 65.13 | $64.99 | 252000 |
| 2021-08-25 | 65.15 | $65.47 | 44900 |
| 2021-08-24 | 65.11 | $65.20 | 42119 |
| 2021-08-23 | 65.10 | $64.76 | 42004 |
| 2021-08-20 | 65.14 | $63.85 | 40900 |
| 2021-08-19 | 65.28 | $63.93 | 82800 |
| 2021-08-18 | 65.42 | $64.83 | 100000 |
| 2021-08-17 | 65.48 | $64.93 | 77600 |
| 2021-08-16 | 65.54 | $65.91 | 94214 |
| 2021-08-13 | 65.50 | $66.32 | 37900 |
| 2021-08-12 | 65.41 | $66.17 | 54923 |
| 2021-08-11 | 65.33 | $66.17 | 48839 |
| 2021-08-10 | 65.25 | $65.52 | 52300 |
| 2021-08-09 | 65.22 | $65.27 | 52410 |
| 2021-08-06 | 65.21 | $65.63 | 55800 |
| 2021-08-05 | 65.17 | $65.87 | 55700 |
| 2021-08-04 | 65.09 | $65.73 | 94200 |
| 2021-08-03 | 65.03 | $66.16 | 47840 |
| 2021-08-02 | 64.91 | $65.68 | 41500 |
| 2021-07-30 | 64.83 | $65.32 | 68237 |
| 2021-07-29 | 64.77 | $65.54 | 65443 |
| 2021-07-28 | 64.69 | $65.13 | 42000 |
| 2021-07-27 | 64.65 | $64.87 | 66600 |
| 2021-07-26 | 64.62 | $65.04 | 45100 |
| 2021-07-23 | 64.58 | $64.50 | 48300 |
| 2021-07-22 | 64.59 | $64.17 | 46100 |
| 2021-07-21 | 64.63 | $64.04 | 305700 |
| 2021-07-20 | 64.69 | $62.77 | 71600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
103.85
2026-07-17
Close Price
$102.56
Vol: 809895
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
48.39
Average
69.14
Maximum
109.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 103.85 | $102.56 | 809895 |
| 2026-07-16 | 104.03 | $103.87 | 631271 |
| 2026-07-15 | 104.10 | $104.92 | 702000 |
| 2026-07-14 | 104.09 | $104.14 | 576300 |
| 2026-07-13 | 104.16 | $103.10 | 1.1M |
| 2026-07-10 | 104.34 | $104.20 | 854818 |
| 2026-07-09 | 104.41 | $103.13 | 3.0M |
| 2026-07-08 | 104.59 | $103.06 | 1.0M |
| 2026-07-07 | 104.79 | $103.78 | 770072 |
| 2026-07-06 | 104.93 | $105.77 | 3.6M |
| 2026-07-02 | 104.90 | $104.42 | 753279 |
| 2026-07-01 | 105.02 | $103.60 | 776972 |
| 2026-06-30 | 105.25 | $103.05 | 617441 |
| 2026-06-29 | 105.55 | $103.32 | 1.3M |
| 2026-06-26 | 105.87 | $103.80 | 437510 |
| 2026-06-25 | 106.17 | $104.22 | 621245 |
| 2026-06-24 | 106.45 | $104.10 | 633315 |
| 2026-06-23 | 106.77 | $104.89 | 552198 |
| 2026-06-22 | 107.04 | $107.34 | 581122 |
| 2026-06-18 | 107.08 | $106.72 | 811812 |
| 2026-06-17 | 107.18 | $106.94 | 682801 |
| 2026-06-16 | 107.26 | $107.96 | 685218 |
| 2026-06-15 | 107.25 | $107.80 | 574019 |
| 2026-06-12 | 107.25 | $106.52 | 1.0M |
| 2026-06-11 | 107.39 | $105.58 | 1.0M |
| 2026-06-10 | 107.64 | $102.67 | 1.1M |
| 2026-06-09 | 108.20 | $104.40 | 784725 |
| 2026-06-08 | 108.62 | $106.27 | 661340 |
| 2026-06-05 | 108.88 | $105.99 | 816238 |
| 2026-06-04 | 109.18 | $109.48 | 481100 |
| 2026-06-03 | 109.13 | $108.91 | 787617 |
| 2026-06-02 | 109.13 | $109.71 | 613009 |
| 2026-06-01 | 109.03 | $109.02 | 772822 |
| 2026-05-29 | 108.98 | $110.22 | 515131 |
| 2026-05-28 | 108.79 | $109.60 | 735900 |
| 2026-05-27 | 108.63 | $109.73 | 601213 |
| 2026-05-26 | 108.44 | $110.40 | 696604 |
| 2026-05-22 | 108.16 | $108.27 | 536830 |
| 2026-05-21 | 108.06 | $108.37 | 592300 |
| 2026-05-20 | 107.93 | $108.19 | 587761 |
| 2026-05-19 | 107.81 | $106.81 | 600743 |
| 2026-05-18 | 107.81 | $108.33 | 590151 |
| 2026-05-15 | 107.66 | $107.80 | 541700 |
| 2026-05-14 | 107.56 | $110.12 | 544106 |
| 2026-05-13 | 107.22 | $110.07 | 611300 |
| 2026-05-12 | 106.87 | $109.53 | 808515 |
| 2026-05-11 | 106.56 | $109.89 | 570700 |
| 2026-05-08 | 106.20 | $109.48 | 830820 |
| 2026-05-07 | 105.85 | $107.79 | 763147 |
| 2026-05-06 | 105.66 | $108.22 | 814169 |
| 2026-05-05 | 105.41 | $106.10 | 888317 |
| 2026-05-04 | 105.34 | $104.74 | 832145 |
| 2026-05-01 | 105.38 | $105.61 | 487541 |
| 2026-04-30 | 105.32 | $106.15 | 1.1M |
| 2026-04-29 | 105.19 | $103.66 | 808700 |
| 2026-04-28 | 105.27 | $104.65 | 561518 |
| 2026-04-27 | 105.23 | $104.56 | 659200 |
| 2026-04-24 | 105.15 | $104.81 | 593947 |
| 2026-04-23 | 105.01 | $104.61 | 504386 |
| 2026-04-22 | 104.87 | $105.33 | 828600 |
| 2026-04-21 | 104.62 | $104.77 | 704305 |
| 2026-04-20 | 104.40 | $107.03 | 557122 |
| 2026-04-17 | 103.90 | $107.86 | 732991 |
| 2026-04-16 | 103.27 | $106.43 | 739229 |
| 2026-04-15 | 102.75 | $106.34 | 647200 |
| 2026-04-14 | 102.21 | $107.15 | 746445 |
| 2026-04-13 | 101.56 | $106.16 | 465218 |
| 2026-04-10 | 100.97 | $105.53 | 622371 |
| 2026-04-09 | 100.42 | $104.96 | 615800 |
| 2026-04-08 | 99.91 | $105.42 | 997215 |
| 2026-04-07 | 99.34 | $101.54 | 958941 |
| 2026-04-06 | 99.15 | $101.71 | 735900 |
| 2026-04-02 | 98.95 | $100.75 | 2.4M |
| 2026-04-01 | 98.85 | $101.74 | 951400 |
| 2026-03-31 | 98.68 | $99.86 | 859577 |
| 2026-03-30 | 98.72 | $96.60 | 1.8M |
| 2026-03-27 | 99.12 | $96.63 | 878500 |
| 2026-03-26 | 99.59 | $97.24 | 778331 |
| 2026-03-25 | 100.06 | $99.29 | 630520 |
| 2026-03-24 | 100.38 | $97.47 | 806000 |
| 2026-03-23 | 100.93 | $97.55 | 845500 |
| 2026-03-20 | 101.52 | $95.46 | 1.3M |
| 2026-03-19 | 102.38 | $98.54 | 1.3M |
| 2026-03-18 | 102.98 | $99.41 | 745130 |
| 2026-03-17 | 103.55 | $100.40 | 690600 |
| 2026-03-16 | 104.05 | $100.18 | 595113 |
| 2026-03-13 | 104.61 | $98.78 | 1.0M |
| 2026-03-12 | 105.34 | $100.75 | 578233 |
| 2026-03-11 | 105.92 | $102.73 | 648881 |
| 2026-03-10 | 106.33 | $102.97 | 749700 |
| 2026-03-09 | 106.74 | $102.40 | 917811 |
| 2026-03-06 | 107.21 | $103.23 | 1.1M |
| 2026-03-05 | 107.59 | $103.92 | 746846 |
| 2026-03-04 | 107.90 | $105.83 | 661909 |
| 2026-03-03 | 108.02 | $105.26 | 1.3M |
| 2026-03-02 | 108.17 | $109.00 | 871770 |
| 2026-02-27 | 107.92 | $110.09 | 626156 |
| 2026-02-26 | 107.54 | $109.54 | 809500 |
| 2026-02-25 | 107.19 | $109.73 | 697985 |
| 2026-02-24 | 106.79 | $108.88 | 711209 |
| 2026-02-23 | 106.44 | $108.58 | 690323 |
| 2026-02-20 | 106.08 | $108.69 | 826104 |
| 2026-02-19 | 105.68 | $107.85 | 734735 |
| 2026-02-18 | 105.32 | $107.69 | 713982 |
| 2026-02-17 | 104.93 | $107.39 | 854561 |
| 2026-02-13 | 104.53 | $107.66 | 805140 |
| 2026-02-12 | 104.05 | $107.32 | 850737 |
| 2026-02-11 | 103.57 | $108.01 | 834814 |
| 2026-02-10 | 102.97 | $107.46 | 1.2M |
| 2026-02-09 | 102.38 | $106.35 | 762745 |
| 2026-02-06 | 101.86 | $103.91 | 732932 |
| 2026-02-05 | 101.53 | $101.33 | 737621 |
| 2026-02-04 | 101.42 | $103.39 | 921233 |
| 2026-02-03 | 101.07 | $102.60 | 727413 |
| 2026-02-02 | 100.78 | $100.99 | 817448 |
| 2026-01-30 | 100.60 | $101.12 | 938800 |
| 2026-01-29 | 100.38 | $103.95 | 1.0M |
| 2026-01-28 | 99.85 | $103.36 | 877149 |
| 2026-01-27 | 99.32 | $103.89 | 1.1M |
| 2026-01-26 | 98.71 | $102.32 | 1.3M |
| 2026-01-23 | 98.20 | $101.88 | 746557 |
| 2026-01-22 | 97.70 | $100.90 | 1.0M |
| 2026-01-21 | 97.26 | $99.65 | 644555 |
| 2026-01-20 | 96.91 | $98.29 | 676374 |
| 2026-01-16 | 96.66 | $98.97 | 556025 |
| 2026-01-15 | 96.31 | $98.39 | 617522 |
| 2026-01-14 | 95.98 | $98.39 | 825100 |
| 2026-01-13 | 95.63 | $97.56 | 532149 |
| 2026-01-12 | 95.34 | $97.99 | 869505 |
| 2026-01-09 | 94.99 | $97.19 | 1.1M |
| 2026-01-08 | 94.70 | $96.49 | 859702 |
| 2026-01-07 | 94.46 | $96.21 | 620547 |
| 2026-01-06 | 94.23 | $96.09 | 822659 |
| 2026-01-05 | 94.00 | $95.80 | 789100 |
| 2026-01-02 | 93.78 | $94.81 | 925018 |
| 2025-12-31 | 93.64 | $93.97 | 404902 |
| 2025-12-30 | 93.57 | $94.44 | 618400 |
| 2025-12-29 | 93.45 | $94.29 | 794000 |
| 2025-12-26 | 93.34 | $94.43 | 586957 |
| 2025-12-24 | 93.19 | $94.54 | 311200 |
| 2025-12-23 | 93.02 | $94.42 | 634413 |
| 2025-12-22 | 92.83 | $93.84 | 526000 |
| 2025-12-19 | 92.68 | $92.82 | 771700 |
| 2025-12-18 | 92.59 | $92.16 | 834000 |
| 2025-12-17 | 92.55 | $91.62 | 1.1M |
| 2025-12-16 | 92.55 | $92.02 | 587619 |
| 2025-12-15 | 92.49 | $93.91 | 662117 |
| 2025-12-12 | 92.24 | $93.63 | 800521 |
| 2025-12-11 | 92.00 | $93.94 | 626000 |
| 2025-12-10 | 91.71 | $93.43 | 621300 |
| 2025-12-09 | 91.46 | $92.70 | 442900 |
| 2025-12-08 | 91.26 | $92.90 | 449400 |
| 2025-12-05 | 91.02 | $93.05 | 507015 |
| 2025-12-04 | 90.75 | $92.71 | 486485 |
| 2025-12-03 | 90.48 | $92.62 | 466283 |
| 2025-12-02 | 90.21 | $91.97 | 542200 |
| 2025-12-01 | 89.98 | $92.22 | 466474 |
| 2025-11-28 | 89.71 | $92.69 | 235212 |
| 2025-11-26 | 89.39 | $91.44 | 536843 |
| 2025-11-25 | 89.17 | $90.32 | 529569 |
| 2025-11-24 | 89.06 | $89.15 | 597632 |
| 2025-11-21 | 89.07 | $88.39 | 637250 |
| 2025-11-20 | 89.16 | $87.51 | 733502 |
| 2025-11-19 | 89.34 | $88.57 | 470655 |
| 2025-11-18 | 89.43 | $88.40 | 896000 |
| 2025-11-17 | 89.53 | $89.45 | 537107 |
| 2025-11-14 | 89.53 | $90.19 | 709451 |
| 2025-11-13 | 89.45 | $90.15 | 658100 |
| 2025-11-12 | 89.38 | $90.92 | 601200 |
| 2025-11-11 | 89.22 | $89.99 | 506062 |
| 2025-11-10 | 89.15 | $89.83 | 1.0M |
| 2025-11-07 | 89.08 | $88.60 | 598400 |
| 2025-11-06 | 89.13 | $88.21 | 455400 |
| 2025-11-05 | 89.21 | $88.26 | 653442 |
| 2025-11-04 | 89.31 | $87.85 | 664657 |
| 2025-11-03 | 89.44 | $89.17 | 2.7M |
| 2025-10-31 | 89.46 | $89.21 | 1.6M |
| 2025-10-30 | 89.48 | $89.79 | 3.0M |
| 2025-10-29 | 89.44 | $89.50 | 946231 |
| 2025-10-28 | 89.42 | $89.98 | 2.9M |
| 2025-10-27 | 89.36 | $90.84 | 472629 |
| 2025-10-24 | 89.20 | $90.33 | 325316 |
| 2025-10-23 | 89.08 | $89.97 | 3.2M |
| 2025-10-22 | 88.99 | $88.67 | 1.8M |
| 2025-10-21 | 89.01 | $88.17 | 902806 |
| 2025-10-20 | 89.09 | $89.64 | 378339 |
| 2025-10-17 | 89.02 | $88.88 | 458600 |
| 2025-10-16 | 89.02 | $89.35 | 603900 |
| 2025-10-15 | 88.96 | $89.28 | 470100 |
| 2025-10-14 | 88.91 | $88.60 | 404429 |
| 2025-10-13 | 88.92 | $88.42 | 549808 |
| 2025-10-10 | 88.95 | $87.37 | 625000 |
| 2025-10-09 | 89.08 | $89.33 | 465500 |
| 2025-10-08 | 89.02 | $89.93 | 394130 |
| 2025-10-07 | 88.89 | $89.62 | 394800 |
| 2025-10-06 | 88.78 | $90.26 | 546229 |
| 2025-10-03 | 88.59 | $90.04 | 469900 |
| 2025-10-02 | 88.41 | $89.11 | 579853 |
| 2025-10-01 | 88.30 | $88.98 | 686441 |
| 2025-09-30 | 88.18 | $89.03 | 510817 |
| 2025-09-29 | 88.04 | $88.88 | 511088 |
| 2025-09-26 | 87.90 | $88.33 | 485139 |
| 2025-09-25 | 87.80 | $87.58 | 393046 |
| 2025-09-24 | 87.76 | $88.02 | 424231 |
| 2025-09-23 | 87.67 | $88.51 | 592500 |
| 2025-09-22 | 87.52 | $88.49 | 322614 |
| 2025-09-19 | 87.36 | $87.83 | 423031 |
| 2025-09-18 | 87.24 | $88.19 | 508939 |
| 2025-09-17 | 87.08 | $88.07 | 547200 |
| 2025-09-16 | 86.90 | $88.57 | 512038 |
| 2025-09-15 | 86.66 | $88.47 | 387520 |
| 2025-09-12 | 86.41 | $87.83 | 378318 |
| 2025-09-11 | 86.20 | $88.18 | 712211 |
| 2025-09-10 | 85.94 | $87.23 | 961619 |
| 2025-09-09 | 85.76 | $87.12 | 415200 |
| 2025-09-08 | 85.56 | $87.43 | 442100 |
| 2025-09-05 | 85.32 | $86.30 | 322813 |
| 2025-09-04 | 85.17 | $85.61 | 511700 |
| 2025-09-03 | 85.06 | $85.29 | 416308 |
| 2025-09-02 | 84.98 | $85.18 | 446800 |
| 2025-08-29 | 84.88 | $85.78 | 364100 |
| 2025-08-28 | 84.70 | $85.84 | 366400 |
| 2025-08-27 | 84.48 | $85.66 | 452402 |
| 2025-08-26 | 84.26 | $85.78 | 505730 |
| 2025-08-25 | 84.01 | $85.58 | 398713 |
| 2025-08-22 | 83.75 | $86.16 | 381010 |
| 2025-08-21 | 83.42 | $84.42 | 612423 |
| 2025-08-20 | 83.25 | $84.31 | 449600 |
| 2025-08-19 | 83.08 | $84.37 | 367724 |
| 2025-08-18 | 82.90 | $84.34 | 415417 |
| 2025-08-15 | 82.70 | $84.34 | 493422 |
| 2025-08-14 | 82.47 | $83.91 | 409221 |
| 2025-08-13 | 82.28 | $84.18 | 407128 |
| 2025-08-12 | 82.04 | $83.89 | 405100 |
| 2025-08-11 | 81.80 | $83.11 | 337335 |
| 2025-08-08 | 81.64 | $83.33 | 301470 |
| 2025-08-07 | 81.43 | $82.95 | 315434 |
| 2025-08-06 | 81.26 | $82.43 | 289200 |
| 2025-08-05 | 81.12 | $81.58 | 368538 |
| 2025-08-04 | 81.06 | $81.24 | 660100 |
| 2025-08-01 | 81.02 | $80.31 | 366443 |
| 2025-07-31 | 81.07 | $80.02 | 353600 |
| 2025-07-30 | 81.15 | $80.50 | 391947 |
| 2025-07-29 | 81.18 | $81.09 | 608121 |
| 2025-07-28 | 81.14 | $81.13 | 492705 |
| 2025-07-25 | 81.08 | $82.45 | 351400 |
| 2025-07-24 | 80.89 | $82.68 | 433869 |
| 2025-07-23 | 80.64 | $83.21 | 645533 |
| 2025-07-22 | 80.31 | $81.57 | 3.7M |
| 2025-07-21 | 80.13 | $80.85 | 466398 |
| 2025-07-18 | 79.99 | $80.16 | 579538 |
| 2025-07-17 | 79.92 | $80.21 | 2.5M |
| 2025-07-16 | 79.83 | $80.16 | 607841 |
| 2025-07-15 | 79.74 | $80.02 | 810320 |
| 2025-07-14 | 79.66 | $80.76 | 635300 |
| 2025-07-11 | 79.50 | $80.68 | 740300 |
| 2025-07-10 | 79.34 | $80.96 | 3.6M |
| 2025-07-09 | 79.14 | $80.84 | 1.3M |
| 2025-07-08 | 78.94 | $80.11 | 2.7M |
| 2025-07-07 | 78.80 | $79.24 | 434500 |
| 2025-07-03 | 78.75 | $80.19 | 307400 |
| 2025-07-02 | 78.59 | $79.74 | 628405 |
| 2025-07-01 | 78.47 | $79.34 | 492500 |
| 2025-06-30 | 78.38 | $79.28 | 426750 |
| 2025-06-27 | 78.30 | $78.86 | 396534 |
| 2025-06-26 | 78.24 | $78.44 | 696700 |
| 2025-06-25 | 78.22 | $77.06 | 720700 |
| 2025-06-24 | 78.33 | $77.24 | 442300 |
| 2025-06-23 | 78.41 | $78.18 | 481937 |
| 2025-06-20 | 78.40 | $77.81 | 489100 |
| 2025-06-18 | 78.41 | $78.41 | 424800 |
| 2025-06-17 | 78.36 | $78.40 | 456000 |
| 2025-06-16 | 78.29 | $78.90 | 495428 |
| 2025-06-13 | 78.15 | $78.77 | 419126 |
| 2025-06-12 | 78.01 | $79.32 | 472029 |
| 2025-06-11 | 77.79 | $78.63 | 591406 |
| 2025-06-10 | 77.62 | $78.50 | 383600 |
| 2025-06-09 | 77.44 | $78.50 | 381800 |
| 2025-06-06 | 77.23 | $78.53 | 491825 |
| 2025-06-05 | 77.00 | $78.58 | 386800 |
| 2025-06-04 | 76.74 | $78.56 | 448345 |
| 2025-06-03 | 76.46 | $78.21 | 583216 |
| 2025-06-02 | 76.19 | $78.73 | 514300 |
| 2025-05-30 | 75.84 | $77.38 | 569100 |
| 2025-05-29 | 75.59 | $77.23 | 467600 |
| 2025-05-28 | 75.33 | $76.93 | 522500 |
| 2025-05-27 | 75.09 | $77.40 | 370079 |
| 2025-05-23 | 74.77 | $76.48 | 584200 |
| 2025-05-22 | 74.52 | $75.71 | 482800 |
| 2025-05-21 | 74.33 | $75.71 | 408418 |
| 2025-05-20 | 74.11 | $75.94 | 446200 |
| 2025-05-19 | 73.84 | $75.50 | 401214 |
| 2025-05-16 | 73.59 | $74.88 | 399600 |
| 2025-05-15 | 73.38 | $74.67 | 344600 |
| 2025-05-14 | 73.16 | $74.29 | 371300 |
| 2025-05-13 | 72.95 | $74.49 | 484000 |
| 2025-05-12 | 72.69 | $74.11 | 404836 |
| 2025-05-09 | 72.44 | $73.97 | 460800 |
| 2025-05-08 | 72.17 | $73.30 | 445634 |
| 2025-05-07 | 71.92 | $73.34 | 433421 |
| 2025-05-06 | 71.62 | $73.77 | 409900 |
| 2025-05-05 | 71.22 | $73.10 | 481200 |
| 2025-05-02 | 70.83 | $72.90 | 508776 |
| 2025-05-01 | 70.44 | $71.97 | 475900 |
| 2025-04-30 | 70.13 | $72.52 | 448000 |
| 2025-04-29 | 69.75 | $72.62 | 622000 |
| 2025-04-28 | 69.35 | $72.51 | 367251 |
| 2025-04-25 | 68.95 | $71.80 | 336548 |
| 2025-04-24 | 68.62 | $71.55 | 1.4M |
| 2025-04-23 | 68.30 | $70.72 | 880000 |
| 2025-04-22 | 68.07 | $71.09 | 457945 |
| 2025-04-21 | 67.81 | $70.02 | 582649 |
| 2025-04-17 | 67.65 | $70.00 | 631400 |
| 2025-04-16 | 67.50 | $69.16 | 464769 |
| 2025-04-15 | 67.44 | $69.02 | 431900 |
| 2025-04-14 | 67.40 | $68.64 | 488057 |
| 2025-04-11 | 67.42 | $67.62 | 574406 |
| 2025-04-10 | 67.55 | $65.56 | 1.6M |
| 2025-04-09 | 67.89 | $66.59 | 1.3M |
| 2025-04-08 | 68.15 | $61.93 | 1.2M |
| 2025-04-07 | 68.89 | $61.76 | 1.7M |
| 2025-04-04 | 69.67 | $62.95 | 1.0M |
| 2025-04-03 | 70.38 | $68.10 | 689100 |
| 2025-04-02 | 70.60 | $69.81 | 664870 |
| 2025-04-01 | 70.66 | $69.75 | 575600 |
| 2025-03-31 | 70.71 | $69.74 | 337605 |
| 2025-03-28 | 70.76 | $70.52 | 369803 |
| 2025-03-27 | 70.72 | $71.20 | 423100 |
| 2025-03-26 | 70.60 | $71.06 | 557400 |
| 2025-03-25 | 70.47 | $71.56 | 438407 |
| 2025-03-24 | 70.29 | $70.91 | 281100 |
| 2025-03-21 | 70.15 | $70.96 | 384800 |
| 2025-03-20 | 69.99 | $71.32 | 390713 |
| 2025-03-19 | 69.79 | $71.96 | 353600 |
| 2025-03-18 | 69.51 | $71.72 | 551800 |
| 2025-03-17 | 69.24 | $71.52 | 490405 |
| 2025-03-14 | 68.98 | $70.63 | 439134 |
| 2025-03-13 | 68.79 | $69.26 | 425900 |
| 2025-03-12 | 68.73 | $69.42 | 453800 |
| 2025-03-11 | 68.64 | $68.76 | 569621 |
| 2025-03-10 | 68.62 | $68.86 | 683146 |
| 2025-03-07 | 68.58 | $70.37 | 510127 |
| 2025-03-06 | 68.38 | $69.40 | 633400 |
| 2025-03-05 | 68.27 | $69.56 | 549500 |
| 2025-03-04 | 68.12 | $67.56 | 680404 |
| 2025-03-03 | 68.16 | $68.07 | 553248 |
| 2025-02-28 | 68.15 | $67.48 | 479000 |
| 2025-02-27 | 68.19 | $67.84 | 628700 |
| 2025-02-26 | 68.18 | $68.27 | 513200 |
| 2025-02-25 | 68.13 | $68.32 | 541740 |
| 2025-02-24 | 68.06 | $68.03 | 433253 |
| 2025-02-21 | 68.01 | $68.11 | 526042 |
| 2025-02-20 | 67.94 | $68.78 | 427500 |
| 2025-02-19 | 67.79 | $68.38 | 473500 |
| 2025-02-18 | 67.68 | $69.03 | 484800 |
| 2025-02-14 | 67.48 | $68.89 | 511700 |
| 2025-02-13 | 67.27 | $68.79 | 467900 |
| 2025-02-12 | 67.05 | $68.13 | 457137 |
| 2025-02-11 | 66.88 | $68.17 | 444700 |
| 2025-02-10 | 66.68 | $68.01 | 489300 |
| 2025-02-07 | 66.48 | $67.49 | 781542 |
| 2025-02-06 | 66.32 | $67.73 | 1.4M |
| 2025-02-05 | 66.11 | $67.36 | 480400 |
| 2025-02-04 | 65.94 | $66.69 | 536234 |
| 2025-02-03 | 65.83 | $65.90 | 597300 |
| 2025-01-31 | 65.78 | $66.58 | 715000 |
| 2025-01-30 | 65.67 | $67.18 | 1.3M |
| 2025-01-29 | 65.48 | $66.23 | 591500 |
| 2025-01-28 | 65.38 | $65.93 | 1.1M |
| 2025-01-27 | 65.31 | $66.18 | 494300 |
| 2025-01-24 | 65.20 | $66.47 | 568438 |
| 2025-01-23 | 65.06 | $66.09 | 639527 |
| 2025-01-22 | 64.94 | $65.89 | 612600 |
| 2025-01-21 | 64.83 | $66.13 | 704021 |
| 2025-01-17 | 64.69 | $64.96 | 506800 |
| 2025-01-16 | 64.65 | $64.66 | 766300 |
| 2025-01-15 | 64.67 | $64.67 | 866300 |
| 2025-01-14 | 64.69 | $63.93 | 597400 |
| 2025-01-13 | 64.81 | $63.74 | 857908 |
| 2025-01-10 | 64.97 | $63.86 | 2.5M |
| 2025-01-08 | 65.14 | $64.79 | 552003 |
| 2025-01-07 | 65.24 | $65.24 | 1.3M |
| 2025-01-06 | 65.31 | $65.80 | 563322 |
| 2025-01-03 | 65.34 | $65.37 | 375500 |
| 2025-01-02 | 65.43 | $65.19 | 564700 |
| 2024-12-31 | 65.54 | $65.08 | 469020 |
| 2024-12-30 | 65.69 | $64.79 | 551022 |
| 2024-12-27 | 65.87 | $64.93 | 441500 |
| 2024-12-26 | 66.04 | $64.92 | 638824 |
| 2024-12-24 | 66.23 | $64.64 | 272804 |
| 2024-12-23 | 66.45 | $64.27 | 854400 |
| 2024-12-20 | 66.72 | $63.96 | 726400 |
| 2024-12-19 | 67.03 | $63.86 | 1.2M |
| 2024-12-18 | 67.36 | $63.85 | 783289 |
| 2024-12-17 | 67.71 | $65.28 | 563700 |
| 2024-12-16 | 67.93 | $67.49 | 418514 |
| 2024-12-13 | 67.93 | $67.88 | 331938 |
| 2024-12-12 | 67.88 | $68.16 | 389587 |
| 2024-12-11 | 67.79 | $68.85 | 412800 |
| 2024-12-10 | 67.63 | $68.34 | 531700 |
| 2024-12-09 | 67.51 | $68.63 | 378439 |
| 2024-12-06 | 67.35 | $68.51 | 298900 |
| 2024-12-05 | 67.21 | $68.79 | 369900 |
| 2024-12-04 | 67.03 | $68.19 | 594600 |
| 2024-12-03 | 66.90 | $68.20 | 698900 |
| 2024-12-02 | 66.77 | $67.56 | 337700 |
| 2024-11-29 | 66.70 | $67.58 | 223527 |
| 2024-11-27 | 66.62 | $66.78 | 360500 |
| 2024-11-26 | 66.62 | $66.42 | 469318 |
| 2024-11-25 | 66.65 | $66.83 | 489548 |
| 2024-11-22 | 66.65 | $66.92 | 392100 |
| 2024-11-21 | 66.65 | $66.50 | 451921 |
| 2024-11-20 | 66.69 | $66.33 | 560916 |
| 2024-11-19 | 66.75 | $66.55 | 417800 |
| 2024-11-18 | 66.80 | $66.59 | 313347 |
| 2024-11-15 | 66.85 | $65.94 | 484708 |
| 2024-11-14 | 66.98 | $65.76 | 609900 |
| 2024-11-13 | 67.15 | $65.81 | 444600 |
| 2024-11-12 | 67.32 | $66.13 | 625226 |
| 2024-11-11 | 67.48 | $67.17 | 336114 |
| 2024-11-08 | 67.54 | $67.39 | 307623 |
| 2024-11-07 | 67.60 | $68.36 | 436711 |
| 2024-11-06 | 67.57 | $67.08 | 385547 |
| 2024-11-05 | 67.67 | $67.65 | 362233 |
| 2024-11-04 | 67.72 | $66.99 | 2.2M |
| 2024-11-01 | 67.84 | $66.94 | 1.3M |
| 2024-10-31 | 67.99 | $67.02 | 4.1M |
| 2024-10-30 | 68.14 | $67.03 | 294200 |
| 2024-10-29 | 68.30 | $67.11 | 3.0M |
| 2024-10-28 | 68.47 | $67.44 | 3.0M |
| 2024-10-25 | 68.63 | $67.39 | 260738 |
| 2024-10-24 | 68.81 | $67.62 | 272000 |
| 2024-10-23 | 68.98 | $67.34 | 236033 |
| 2024-10-22 | 69.18 | $68.40 | 220423 |
| 2024-10-21 | 69.30 | $68.56 | 354000 |
| 2024-10-18 | 69.40 | $69.37 | 191300 |
| 2024-10-17 | 69.43 | $68.82 | 219800 |
| 2024-10-16 | 69.52 | $69.06 | 252000 |
| 2024-10-15 | 69.59 | $68.70 | 214645 |
| 2024-10-14 | 69.68 | $69.32 | 235219 |
| 2024-10-11 | 69.72 | $69.38 | 182632 |
| 2024-10-10 | 69.75 | $69.05 | 208418 |
| 2024-10-09 | 69.80 | $68.98 | 344657 |
| 2024-10-08 | 69.84 | $69.24 | 234600 |
| 2024-10-07 | 69.85 | $69.56 | 195239 |
| 2024-10-04 | 69.82 | $70.13 | 199813 |
| 2024-10-03 | 69.72 | $69.46 | 220100 |
| 2024-10-02 | 69.66 | $70.05 | 190047 |
| 2024-10-01 | 69.55 | $70.40 | 252800 |
| 2024-09-30 | 69.38 | $70.67 | 366517 |
| 2024-09-27 | 69.18 | $70.47 | 268400 |
| 2024-09-26 | 69.00 | $71.12 | 230320 |
| 2024-09-25 | 68.74 | $69.68 | 256100 |
| 2024-09-24 | 68.61 | $70.17 | 262900 |
| 2024-09-23 | 68.44 | $69.90 | 211400 |
| 2024-09-20 | 68.28 | $69.44 | 229189 |
| 2024-09-19 | 68.17 | $70.08 | 206500 |
| 2024-09-18 | 67.99 | $68.71 | 237310 |
| 2024-09-17 | 67.93 | $68.71 | 289102 |
| 2024-09-16 | 67.87 | $68.87 | 378600 |
| 2024-09-13 | 67.79 | $68.23 | 260437 |
| 2024-09-12 | 67.76 | $67.76 | 181200 |
| 2024-09-11 | 67.76 | $66.88 | 243700 |
| 2024-09-10 | 67.85 | $66.76 | 226727 |
| 2024-09-09 | 67.93 | $66.76 | 328537 |
| 2024-09-06 | 68.01 | $66.25 | 338900 |
| 2024-09-05 | 68.12 | $67.75 | 243946 |
| 2024-09-04 | 68.07 | $67.50 | 234035 |
| 2024-09-03 | 68.01 | $67.59 | 284000 |
| 2024-08-30 | 67.93 | $69.15 | 205700 |
| 2024-08-29 | 67.67 | $68.84 | 315200 |
| 2024-08-28 | 67.43 | $68.77 | 268200 |
| 2024-08-27 | 67.20 | $69.48 | 207931 |
| 2024-08-26 | 66.88 | $69.12 | 200900 |
| 2024-08-23 | 66.58 | $69.43 | 200700 |
| 2024-08-22 | 66.25 | $67.99 | 207944 |
| 2024-08-21 | 66.04 | $68.51 | 228800 |
| 2024-08-20 | 65.77 | $67.87 | 196900 |
| 2024-08-19 | 65.55 | $68.06 | 258000 |
| 2024-08-16 | 65.32 | $67.23 | 228000 |
| 2024-08-15 | 65.16 | $66.68 | 204800 |
| 2024-08-14 | 65.06 | $66.04 | 276000 |
| 2024-08-13 | 65.03 | $65.72 | 223800 |
| 2024-08-12 | 65.04 | $64.67 | 241035 |
| 2024-08-09 | 65.16 | $64.30 | 231100 |
| 2024-08-08 | 65.34 | $63.73 | 267300 |
| 2024-08-07 | 65.58 | $62.94 | 491700 |
| 2024-08-06 | 65.92 | $62.84 | 514900 |
| 2024-08-05 | 66.28 | $62.52 | 650400 |
| 2024-08-02 | 66.69 | $64.51 | 672400 |
| 2024-08-01 | 66.91 | $65.99 | 421200 |
| 2024-07-31 | 67.00 | $67.98 | 317522 |
| 2024-07-30 | 66.88 | $66.79 | 283600 |
| 2024-07-29 | 66.87 | $66.56 | 203400 |
| 2024-07-26 | 66.87 | $66.80 | 231600 |
| 2024-07-25 | 66.84 | $65.95 | 320600 |
| 2024-07-24 | 66.89 | $66.39 | 300520 |
| 2024-07-23 | 66.88 | $67.08 | 232700 |
| 2024-07-22 | 66.81 | $67.30 | 318245 |
| 2024-07-19 | 66.70 | $66.88 | 123900 |
| 2024-07-18 | 66.63 | $67.33 | 300200 |
| 2024-07-17 | 66.51 | $67.87 | 375111 |
| 2024-07-16 | 66.33 | $68.03 | 381900 |
| 2024-07-15 | 66.12 | $67.48 | 263944 |
| 2024-07-12 | 65.95 | $67.75 | 214102 |
| 2024-07-11 | 65.76 | $67.15 | 280029 |
| 2024-07-10 | 65.62 | $66.49 | 235700 |
| 2024-07-09 | 65.54 | $65.70 | 242500 |
| 2024-07-08 | 65.55 | $65.87 | 205428 |
| 2024-07-05 | 65.55 | $66.24 | 194500 |
| 2024-07-03 | 65.52 | $66.17 | 229049 |
| 2024-07-02 | 65.50 | $65.23 | 290221 |
| 2024-07-01 | 65.59 | $65.02 | 400108 |
| 2024-06-28 | 65.71 | $64.95 | 368000 |
| 2024-06-27 | 65.85 | $64.92 | 307805 |
| 2024-06-26 | 66.01 | $64.54 | 564745 |
| 2024-06-25 | 66.21 | $64.97 | 1.3M |
| 2024-06-24 | 66.39 | $65.21 | 269600 |
| 2024-06-21 | 66.55 | $65.56 | 359300 |
| 2024-06-20 | 66.69 | $66.14 | 226635 |
| 2024-06-18 | 66.78 | $66.12 | 379007 |
| 2024-06-17 | 66.87 | $65.65 | 398400 |
| 2024-06-14 | 67.03 | $65.48 | 355533 |
| 2024-06-13 | 67.20 | $65.81 | 229917 |
| 2024-06-12 | 67.36 | $67.19 | 209524 |
| 2024-06-11 | 67.38 | $66.36 | 238610 |
| 2024-06-10 | 67.48 | $67.24 | 189400 |
| 2024-06-07 | 67.50 | $66.63 | 284340 |
| 2024-06-06 | 67.57 | $67.64 | 271600 |
| 2024-06-05 | 67.55 | $67.55 | 386464 |
| 2024-06-04 | 67.52 | $67.64 | 267115 |
| 2024-06-03 | 67.48 | $68.36 | 231600 |
| 2024-05-31 | 67.35 | $68.27 | 269200 |
| 2024-05-30 | 67.23 | $67.64 | 374200 |
| 2024-05-29 | 67.14 | $66.75 | 276300 |
| 2024-05-28 | 67.13 | $67.92 | 221249 |
| 2024-05-24 | 67.00 | $67.49 | 221013 |
| 2024-05-23 | 66.89 | $66.54 | 212758 |
| 2024-05-22 | 66.87 | $67.09 | 247221 |
| 2024-05-21 | 66.78 | $67.91 | 198800 |
| 2024-05-20 | 66.60 | $67.79 | 165826 |
| 2024-05-17 | 66.41 | $67.62 | 439100 |
| 2024-05-16 | 66.23 | $67.15 | 257705 |
| 2024-05-15 | 66.07 | $67.70 | 190700 |
| 2024-05-14 | 65.84 | $67.22 | 275910 |
| 2024-05-13 | 65.64 | $66.75 | 202300 |
| 2024-05-10 | 65.48 | $66.69 | 226300 |
| 2024-05-09 | 65.31 | $66.74 | 297500 |
| 2024-05-08 | 65.14 | $66.16 | 373420 |
| 2024-05-07 | 65.02 | $66.10 | 234800 |
| 2024-05-06 | 64.90 | $66.11 | 311600 |
| 2024-05-03 | 64.79 | $65.69 | 225200 |
| 2024-05-02 | 64.72 | $65.28 | 637812 |
| 2024-05-01 | 64.68 | $64.34 | 799200 |
| 2024-04-30 | 64.75 | $64.48 | 221400 |
| 2024-04-29 | 64.80 | $65.71 | 161400 |
| 2024-04-26 | 64.74 | $64.90 | 199900 |
| 2024-04-25 | 64.76 | $64.20 | 244500 |
| 2024-04-24 | 64.86 | $64.55 | 233600 |
| 2024-04-23 | 64.92 | $64.89 | 235729 |
| 2024-04-22 | 64.95 | $64.40 | 210300 |
| 2024-04-19 | 65.03 | $64.02 | 675000 |
| 2024-04-18 | 65.16 | $63.99 | 191400 |
| 2024-04-17 | 65.29 | $63.81 | 1.2M |
| 2024-04-16 | 65.44 | $63.82 | 556000 |
| 2024-04-15 | 65.60 | $64.81 | 258400 |
| 2024-04-12 | 65.65 | $65.02 | 240115 |
| 2024-04-11 | 65.69 | $65.86 | 253236 |
| 2024-04-10 | 65.63 | $65.68 | 219100 |
| 2024-04-09 | 65.58 | $66.47 | 214000 |
| 2024-04-08 | 65.45 | $66.44 | 234809 |
| 2024-04-05 | 65.30 | $65.90 | 303400 |
| 2024-04-04 | 65.21 | $65.57 | 295734 |
| 2024-04-03 | 65.13 | $66.01 | 302114 |
| 2024-04-02 | 65.00 | $65.25 | 214700 |
| 2024-04-01 | 64.93 | $65.50 | 243218 |
| 2024-03-28 | 64.83 | $65.86 | 183900 |
| 2024-03-27 | 64.67 | $65.89 | 301200 |
| 2024-03-26 | 64.49 | $65.30 | 168321 |
| 2024-03-25 | 64.35 | $65.00 | 184200 |
| 2024-03-22 | 64.23 | $64.92 | 229447 |
| 2024-03-21 | 64.10 | $65.32 | 177200 |
| 2024-03-20 | 63.92 | $65.32 | 246421 |
| 2024-03-19 | 63.72 | $64.46 | 248200 |
| 2024-03-18 | 63.58 | $64.23 | 215219 |
| 2024-03-15 | 63.46 | $64.07 | 253800 |
| 2024-03-14 | 63.34 | $63.86 | 203404 |
| 2024-03-13 | 63.22 | $64.13 | 212800 |
| 2024-03-12 | 63.06 | $64.13 | 222900 |
| 2024-03-11 | 62.88 | $63.82 | 272900 |
| 2024-03-08 | 62.72 | $64.43 | 189220 |
| 2024-03-07 | 62.49 | $64.50 | 453100 |
| 2024-03-06 | 62.23 | $63.88 | 302600 |
| 2024-03-05 | 62.01 | $62.92 | 381218 |
| 2024-03-04 | 61.88 | $62.77 | 285206 |
| 2024-03-01 | 61.75 | $63.07 | 232621 |
| 2024-02-29 | 61.59 | $62.31 | 220003 |
| 2024-02-28 | 61.49 | $61.92 | 219327 |
| 2024-02-27 | 61.44 | $62.20 | 219400 |
| 2024-02-26 | 61.35 | $61.91 | 212700 |
| 2024-02-23 | 61.29 | $61.94 | 224140 |
| 2024-02-22 | 61.22 | $62.02 | 418800 |
| 2024-02-21 | 61.15 | $61.63 | 271600 |
| 2024-02-20 | 61.10 | $61.46 | 277300 |
| 2024-02-16 | 61.07 | $61.44 | 257300 |
| 2024-02-15 | 61.04 | $61.35 | 230510 |
| 2024-02-14 | 61.01 | $60.74 | 297927 |
| 2024-02-13 | 61.04 | $60.18 | 235841 |
| 2024-02-12 | 61.12 | $61.28 | 235539 |
| 2024-02-09 | 61.10 | $60.87 | 208720 |
| 2024-02-08 | 61.12 | $60.78 | 255300 |
| 2024-02-07 | 61.16 | $60.94 | 240100 |
| 2024-02-06 | 61.18 | $60.87 | 518142 |
| 2024-02-05 | 61.22 | $60.42 | 299000 |
| 2024-02-02 | 61.30 | $61.16 | 258800 |
| 2024-02-01 | 61.32 | $61.86 | 359100 |
| 2024-01-31 | 61.26 | $61.33 | 241714 |
| 2024-01-30 | 61.26 | $61.64 | 284900 |
| 2024-01-29 | 61.24 | $61.92 | 258315 |
| 2024-01-26 | 61.19 | $61.65 | 188626 |
| 2024-01-25 | 61.17 | $61.65 | 242529 |
| 2024-01-24 | 61.15 | $61.21 | 342016 |
| 2024-01-23 | 61.18 | $60.76 | 289345 |
| 2024-01-22 | 61.26 | $60.87 | 267948 |
| 2024-01-19 | 61.33 | $60.51 | 254645 |
| 2024-01-18 | 61.44 | $60.50 | 315613 |
| 2024-01-17 | 61.54 | $59.95 | 304720 |
| 2024-01-16 | 61.71 | $60.59 | 309128 |
| 2024-01-12 | 61.81 | $61.83 | 243900 |
| 2024-01-11 | 61.80 | $61.58 | 218747 |
| 2024-01-10 | 61.79 | $61.72 | 342839 |
| 2024-01-09 | 61.77 | $61.55 | 182642 |
| 2024-01-08 | 61.75 | $62.12 | 453500 |
| 2024-01-05 | 61.67 | $61.65 | 248900 |
| 2024-01-04 | 61.62 | $61.67 | 320161 |
| 2024-01-03 | 61.56 | $61.29 | 278515 |
| 2024-01-02 | 61.54 | $61.84 | 327102 |
| 2023-12-29 | 61.45 | $62.49 | 214200 |
| 2023-12-28 | 61.28 | $62.54 | 385130 |
| 2023-12-27 | 61.10 | $62.70 | 308100 |
| 2023-12-26 | 60.89 | $62.35 | 284200 |
| 2023-12-22 | 60.70 | $62.15 | 373223 |
| 2023-12-21 | 60.51 | $61.84 | 387300 |
| 2023-12-20 | 60.34 | $60.85 | 498100 |
| 2023-12-19 | 60.26 | $61.23 | 291500 |
| 2023-12-18 | 60.12 | $60.49 | 324649 |
| 2023-12-15 | 60.05 | $61.00 | 436230 |
| 2023-12-14 | 59.92 | $61.52 | 630300 |
| 2023-12-13 | 59.72 | $60.58 | 352511 |
| 2023-12-12 | 59.61 | $59.42 | 262100 |
| 2023-12-11 | 59.59 | $59.80 | 310800 |
| 2023-12-08 | 59.52 | $59.85 | 236800 |
| 2023-12-07 | 59.43 | $59.94 | 430915 |
| 2023-12-06 | 59.32 | $59.64 | 337733 |
| 2023-12-05 | 59.22 | $59.46 | 535600 |
| 2023-12-04 | 59.12 | $59.99 | 290139 |
| 2023-12-01 | 58.97 | $60.39 | 230626 |
| 2023-11-30 | 58.77 | $59.62 | 234600 |
| 2023-11-29 | 58.62 | $59.94 | 278034 |
| 2023-11-28 | 58.42 | $59.67 | 230208 |
| 2023-11-27 | 58.23 | $59.36 | 299900 |
| 2023-11-24 | 58.04 | $59.42 | 70100 |
| 2023-11-22 | 57.83 | $58.85 | 241400 |
| 2023-11-21 | 57.64 | $58.70 | 290500 |
| 2023-11-20 | 57.46 | $59.11 | 378025 |
| 2023-11-17 | 57.22 | $58.90 | 295800 |
| 2023-11-16 | 56.97 | $57.90 | 256900 |
| 2023-11-15 | 56.82 | $58.47 | 317813 |
| 2023-11-14 | 56.59 | $58.69 | 444300 |
| 2023-11-13 | 56.34 | $56.89 | 257502 |
| 2023-11-10 | 56.25 | $56.76 | 345300 |
| 2023-11-09 | 56.17 | $56.46 | 259400 |
| 2023-11-08 | 56.13 | $56.31 | 322100 |
| 2023-11-07 | 56.10 | $56.88 | 486800 |
| 2023-11-06 | 56.02 | $57.43 | 314700 |
| 2023-11-03 | 55.89 | $58.09 | 323300 |
| 2023-11-02 | 55.68 | $57.22 | 2.2M |
| 2023-11-01 | 55.56 | $56.13 | 3.9M |
| 2023-10-31 | 55.53 | $55.92 | 440700 |
| 2023-10-30 | 55.52 | $55.42 | 2.1M |
| 2023-10-27 | 55.56 | $54.76 | 4.0M |
| 2023-10-26 | 55.68 | $54.34 | 3.8M |
| 2023-10-25 | 55.86 | $54.47 | 2.1M |
| 2023-10-24 | 56.05 | $55.14 | 1.2M |
| 2023-10-23 | 56.18 | $54.81 | 400000 |
| 2023-10-20 | 56.36 | $55.07 | 321900 |
| 2023-10-19 | 56.53 | $55.59 | 244223 |
| 2023-10-18 | 56.66 | $55.81 | 244200 |
| 2023-10-17 | 56.79 | $56.64 | 305503 |
| 2023-10-16 | 56.85 | $56.69 | 246444 |
| 2023-10-13 | 56.92 | $56.17 | 305322 |
| 2023-10-12 | 57.05 | $56.70 | 224343 |
| 2023-10-11 | 57.15 | $57.34 | 237531 |
| 2023-10-10 | 57.19 | $57.43 | 428232 |
| 2023-10-09 | 57.23 | $56.53 | 466600 |
| 2023-10-06 | 57.37 | $56.57 | 414402 |
| 2023-10-05 | 57.52 | $55.88 | 378000 |
| 2023-10-04 | 57.74 | $55.16 | 591400 |
| 2023-10-03 | 58.05 | $55.83 | 662800 |
| 2023-10-02 | 58.31 | $56.87 | 449932 |
| 2023-09-29 | 58.48 | $57.85 | 538027 |
| 2023-09-28 | 58.57 | $58.08 | 323701 |
| 2023-09-27 | 58.64 | $57.67 | 163000 |
| 2023-09-26 | 58.75 | $57.54 | 187800 |
| 2023-09-25 | 58.88 | $58.32 | 178900 |
| 2023-09-22 | 58.94 | $58.49 | 173726 |
| 2023-09-21 | 58.97 | $58.31 | 120500 |
| 2023-09-20 | 59.02 | $59.03 | 193211 |
| 2023-09-19 | 58.99 | $59.43 | 169015 |
| 2023-09-18 | 58.92 | $59.10 | 152631 |
| 2023-09-15 | 58.87 | $59.31 | 249400 |
| 2023-09-14 | 58.79 | $59.62 | 320240 |
| 2023-09-13 | 58.68 | $58.79 | 437000 |
| 2023-09-12 | 58.64 | $58.98 | 205916 |
| 2023-09-11 | 58.59 | $59.02 | 3.0M |
| 2023-09-08 | 58.53 | $58.42 | 193500 |
| 2023-09-07 | 58.54 | $58.53 | 210000 |
| 2023-09-06 | 58.54 | $58.88 | 116400 |
| 2023-09-05 | 58.51 | $59.01 | 133923 |
| 2023-09-01 | 58.48 | $59.48 | 206100 |
| 2023-08-31 | 58.40 | $59.18 | 212502 |
| 2023-08-30 | 58.35 | $59.04 | 190909 |
| 2023-08-29 | 58.31 | $59.01 | 240830 |
| 2023-08-28 | 58.29 | $58.26 | 157138 |
| 2023-08-25 | 58.34 | $57.63 | 296500 |
| 2023-08-24 | 58.47 | $57.38 | 234800 |
| 2023-08-23 | 58.64 | $58.10 | 287784 |
| 2023-08-22 | 58.76 | $57.69 | 247100 |
| 2023-08-21 | 58.92 | $57.62 | 296910 |
| 2023-08-18 | 59.10 | $57.58 | 212200 |
| 2023-08-17 | 59.30 | $57.88 | 224700 |
| 2023-08-16 | 59.48 | $58.05 | 173820 |
| 2023-08-15 | 59.66 | $58.40 | 173100 |
| 2023-08-14 | 59.82 | $59.27 | 244903 |
| 2023-08-11 | 59.90 | $59.42 | 143937 |
| 2023-08-10 | 59.96 | $59.59 | 400977 |
| 2023-08-09 | 60.01 | $59.58 | 244800 |
| 2023-08-08 | 60.06 | $59.52 | 179900 |
| 2023-08-07 | 60.12 | $60.14 | 458100 |
| 2023-08-04 | 60.10 | $59.80 | 252036 |
| 2023-08-03 | 60.11 | $59.27 | 2.6M |
| 2023-08-02 | 60.16 | $59.20 | 256241 |
| 2023-08-01 | 60.21 | $60.11 | 234000 |
| 2023-07-31 | 60.16 | $60.91 | 125000 |
| 2023-07-28 | 60.01 | $60.62 | 446021 |
| 2023-07-27 | 59.88 | $60.16 | 169900 |
| 2023-07-26 | 59.77 | $60.75 | 138824 |
| 2023-07-25 | 59.59 | $60.46 | 151200 |
| 2023-07-24 | 59.42 | $60.18 | 126100 |
| 2023-07-21 | 59.25 | $60.11 | 131141 |
| 2023-07-20 | 59.08 | $60.40 | 203749 |
| 2023-07-19 | 58.87 | $60.78 | 126422 |
| 2023-07-18 | 58.61 | $60.52 | 206523 |
| 2023-07-17 | 58.37 | $59.70 | 163500 |
| 2023-07-14 | 58.21 | $59.86 | 201315 |
| 2023-07-13 | 58.03 | $60.48 | 174500 |
| 2023-07-12 | 57.78 | $59.84 | 217241 |
| 2023-07-11 | 57.59 | $58.74 | 195140 |
| 2023-07-10 | 57.51 | $58.05 | 834705 |
| 2023-07-07 | 57.49 | $57.73 | 244300 |
| 2023-07-06 | 57.51 | $56.69 | 234710 |
| 2023-07-05 | 57.63 | $57.57 | 176500 |
| 2023-07-03 | 57.66 | $57.92 | 179200 |
| 2023-06-30 | 57.67 | $57.56 | 308220 |
| 2023-06-29 | 57.70 | $56.82 | 156508 |
| 2023-06-28 | 57.81 | $56.88 | 208229 |
| 2023-06-27 | 57.90 | $56.69 | 275000 |
| 2023-06-26 | 58.02 | $56.41 | 296900 |
| 2023-06-23 | 58.16 | $56.29 | 289312 |
| 2023-06-22 | 58.33 | $57.33 | 289300 |
| 2023-06-21 | 58.39 | $57.90 | 260700 |
| 2023-06-20 | 58.41 | $57.60 | 170425 |
| 2023-06-16 | 58.46 | $59.67 | 163834 |
| 2023-06-15 | 58.30 | $59.86 | 151400 |
| 2023-06-14 | 58.13 | $59.42 | 197600 |
| 2023-06-13 | 57.99 | $59.32 | 162400 |
| 2023-06-12 | 57.86 | $58.73 | 183310 |
| 2023-06-09 | 57.79 | $58.57 | 127702 |
| 2023-06-08 | 57.73 | $58.45 | 304200 |
| 2023-06-07 | 57.69 | $58.04 | 590200 |
| 2023-06-06 | 57.69 | $58.02 | 225626 |
| 2023-06-05 | 57.71 | $57.57 | 2.4M |
| 2023-06-02 | 57.78 | $58.07 | 188145 |
| 2023-06-01 | 57.81 | $56.98 | 307900 |
| 2023-05-31 | 57.95 | $56.07 | 186410 |
| 2023-05-30 | 58.18 | $56.85 | 194447 |
| 2023-05-26 | 58.36 | $57.14 | 190500 |
| 2023-05-25 | 58.52 | $57.01 | 279500 |
| 2023-05-24 | 58.70 | $57.23 | 113600 |
| 2023-05-23 | 58.87 | $58.04 | 108042 |
| 2023-05-22 | 58.97 | $58.63 | 249500 |
| 2023-05-19 | 59.02 | $58.64 | 137800 |
| 2023-05-18 | 59.07 | $58.59 | 238132 |
| 2023-05-17 | 59.13 | $58.74 | 670434 |
| 2023-05-16 | 59.18 | $58.50 | 376107 |
| 2023-05-15 | 59.26 | $59.24 | 122318 |
| 2023-05-12 | 59.28 | $58.73 | 114026 |
| 2023-05-11 | 59.35 | $58.89 | 144536 |
| 2023-05-10 | 59.41 | $59.48 | 96740 |
| 2023-05-09 | 59.41 | $59.70 | 107740 |
| 2023-05-08 | 59.39 | $59.90 | 150600 |
| 2023-05-05 | 59.34 | $59.79 | 2.1M |
| 2023-05-04 | 59.29 | $58.67 | 702100 |
| 2023-05-03 | 59.35 | $58.66 | 135339 |
| 2023-05-02 | 59.41 | $58.73 | 120816 |
| 2023-05-01 | 59.47 | $59.52 | 251504 |
| 2023-04-28 | 59.45 | $59.69 | 147800 |
| 2023-04-27 | 59.41 | $59.49 | 143838 |
| 2023-04-26 | 59.37 | $58.80 | 215600 |
| 2023-04-25 | 59.39 | $58.80 | 233432 |
| 2023-04-24 | 59.41 | $59.91 | 199445 |
| 2023-04-21 | 59.30 | $59.73 | 108849 |
| 2023-04-20 | 59.19 | $59.69 | 139234 |
| 2023-04-19 | 59.07 | $59.76 | 157227 |
| 2023-04-18 | 58.94 | $60.10 | 128937 |
| 2023-04-17 | 58.75 | $59.86 | 122000 |
| 2023-04-14 | 58.57 | $59.86 | 281000 |
| 2023-04-13 | 58.36 | $60.13 | 126346 |
| 2023-04-12 | 58.12 | $59.27 | 201100 |
| 2023-04-11 | 57.94 | $58.93 | 295907 |
| 2023-04-10 | 57.79 | $58.43 | 296200 |
| 2023-04-06 | 57.68 | $58.34 | 233328 |
| 2023-04-05 | 57.59 | $58.19 | 97819 |
| 2023-04-04 | 57.51 | $59.15 | 138700 |
| 2023-04-03 | 57.34 | $59.20 | 248500 |
| 2023-03-31 | 57.16 | $58.48 | 119300 |
| 2023-03-30 | 57.07 | $58.32 | 150300 |
| 2023-03-29 | 56.99 | $57.55 | 288819 |
| 2023-03-28 | 56.99 | $56.96 | 179200 |
| 2023-03-27 | 57.06 | $56.91 | 214748 |
| 2023-03-24 | 57.14 | $56.42 | 157200 |
| 2023-03-23 | 57.27 | $56.78 | 324942 |
| 2023-03-22 | 57.38 | $56.63 | 441800 |
| 2023-03-21 | 57.51 | $57.06 | 238900 |
| 2023-03-20 | 57.61 | $56.29 | 248200 |
| 2023-03-17 | 57.79 | $55.46 | 260829 |
| 2023-03-16 | 58.07 | $56.26 | 509100 |
| 2023-03-15 | 58.29 | $55.77 | 397700 |
| 2023-03-14 | 58.57 | $57.46 | 245203 |
| 2023-03-13 | 58.70 | $57.05 | 250000 |
| 2023-03-10 | 58.89 | $58.05 | 488118 |
| 2023-03-09 | 58.98 | $58.64 | 351300 |
| 2023-03-08 | 59.02 | $59.02 | 1.1M |
| 2023-03-07 | 59.02 | $58.67 | 197400 |
| 2023-03-06 | 59.06 | $59.78 | 517200 |
| 2023-03-03 | 59.00 | $60.01 | 314800 |
| 2023-03-02 | 58.91 | $59.15 | 237400 |
| 2023-03-01 | 58.91 | $59.18 | 224320 |
| 2023-02-28 | 58.91 | $58.56 | 112700 |
| 2023-02-27 | 58.98 | $58.73 | 154700 |
| 2023-02-24 | 59.03 | $58.06 | 158435 |
| 2023-02-23 | 59.16 | $58.65 | 209300 |
| 2023-02-22 | 59.23 | $58.03 | 205700 |
| 2023-02-21 | 59.37 | $58.61 | 167646 |
| 2023-02-17 | 59.46 | $59.13 | 338715 |
| 2023-02-16 | 59.50 | $59.08 | 377500 |
| 2023-02-15 | 59.55 | $59.35 | 196913 |
| 2023-02-14 | 59.56 | $59.79 | 189600 |
| 2023-02-13 | 59.53 | $59.63 | 183700 |
| 2023-02-10 | 59.51 | $59.15 | 226100 |
| 2023-02-09 | 59.53 | $59.21 | 473310 |
| 2023-02-08 | 59.53 | $59.26 | 256200 |
| 2023-02-07 | 59.52 | $59.54 | 217500 |
| 2023-02-06 | 59.47 | $58.88 | 490904 |
| 2023-02-03 | 59.47 | $59.44 | 262800 |
| 2023-02-02 | 59.40 | $60.37 | 287800 |
| 2023-02-01 | 59.21 | $60.58 | 308618 |
| 2023-01-31 | 58.98 | $59.94 | 189248 |
| 2023-01-30 | 58.80 | $59.38 | 151602 |
| 2023-01-27 | 58.64 | $59.93 | 137621 |
| 2023-01-26 | 58.41 | $59.89 | 185200 |
| 2023-01-25 | 58.17 | $59.60 | 175200 |
| 2023-01-24 | 57.93 | $59.48 | 198900 |
| 2023-01-23 | 57.68 | $59.45 | 228310 |
| 2023-01-20 | 57.41 | $59.30 | 242500 |
| 2023-01-19 | 57.13 | $58.64 | 194200 |
| 2023-01-18 | 56.90 | $58.49 | 377000 |
| 2023-01-17 | 56.66 | $58.72 | 283347 |
| 2023-01-13 | 56.39 | $58.57 | 170300 |
| 2023-01-12 | 56.11 | $58.19 | 290500 |
| 2023-01-11 | 55.87 | $57.28 | 228000 |
| 2023-01-10 | 55.71 | $57.01 | 199300 |
| 2023-01-09 | 55.56 | $56.97 | 384900 |
| 2023-01-06 | 55.42 | $56.67 | 318800 |
| 2023-01-05 | 55.30 | $55.20 | 307821 |
| 2023-01-04 | 55.32 | $55.73 | 294930 |
| 2023-01-03 | 55.29 | $55.41 | 250009 |
| 2022-12-30 | 55.30 | $55.35 | 296912 |
| 2022-12-29 | 55.33 | $55.72 | 332800 |
| 2022-12-28 | 55.33 | $54.69 | 325708 |
| 2022-12-27 | 55.43 | $55.38 | 257439 |
| 2022-12-23 | 55.46 | $55.29 | 310606 |
| 2022-12-22 | 55.51 | $54.87 | 328600 |
| 2022-12-21 | 55.60 | $55.27 | 329737 |
| 2022-12-20 | 55.65 | $54.81 | 392847 |
| 2022-12-19 | 55.75 | $54.31 | 199712 |
| 2022-12-16 | 55.90 | $54.52 | 182600 |
| 2022-12-15 | 56.02 | $54.77 | 246503 |
| 2022-12-14 | 56.12 | $56.73 | 316706 |
| 2022-12-13 | 56.03 | $56.70 | 242020 |
| 2022-12-12 | 55.93 | $55.87 | 265100 |
| 2022-12-09 | 55.91 | $55.93 | 241836 |
| 2022-12-08 | 55.87 | $55.84 | 321400 |
| 2022-12-07 | 55.83 | $55.71 | 199200 |
| 2022-12-06 | 55.78 | $55.63 | 200700 |
| 2022-12-05 | 55.72 | $56.04 | 227100 |
| 2022-12-02 | 55.60 | $57.30 | 276407 |
| 2022-12-01 | 55.33 | $57.25 | 217407 |
| 2022-11-30 | 55.03 | $56.60 | 311416 |
| 2022-11-29 | 54.76 | $55.76 | 348435 |
| 2022-11-28 | 54.55 | $55.37 | 221200 |
| 2022-11-25 | 54.35 | $56.40 | 77830 |
| 2022-11-23 | 54.02 | $56.01 | 333300 |
| 2022-11-22 | 53.71 | $55.34 | 241100 |
| 2022-11-21 | 53.43 | $54.36 | 181006 |
| 2022-11-18 | 53.23 | $54.66 | 191339 |
| 2022-11-17 | 52.97 | $54.53 | 275717 |
| 2022-11-16 | 52.69 | $54.79 | 210700 |
| 2022-11-15 | 52.35 | $55.02 | 361811 |
| 2022-11-14 | 51.97 | $54.74 | 264900 |
| 2022-11-11 | 51.58 | $55.48 | 298300 |
| 2022-11-10 | 51.09 | $54.44 | 261000 |
| 2022-11-09 | 50.66 | $51.63 | 381000 |
| 2022-11-08 | 50.48 | $52.61 | 776738 |
| 2022-11-07 | 50.19 | $52.06 | 213831 |
| 2022-11-04 | 49.93 | $51.78 | 311949 |
| 2022-11-03 | 49.69 | $49.92 | 248800 |
| 2022-11-02 | 49.61 | $50.25 | 277500 |
| 2022-11-01 | 49.51 | $50.76 | 421937 |
| 2022-10-31 | 49.35 | $50.17 | 288336 |
| 2022-10-28 | 49.24 | $50.48 | 159600 |
| 2022-10-27 | 49.09 | $50.38 | 709000 |
| 2022-10-26 | 48.93 | $50.80 | 303000 |
| 2022-10-25 | 48.72 | $50.26 | 377100 |
| 2022-10-24 | 48.55 | $49.10 | 444706 |
| 2022-10-21 | 48.48 | $49.21 | 689600 |
| 2022-10-20 | 48.39 | $48.27 | 422900 |
| 2022-10-19 | 48.41 | $48.39 | 510000 |
| 2022-10-18 | 48.42 | $48.84 | 470000 |
| 2022-10-17 | 48.40 | $48.62 | 572000 |
| 2022-10-14 | 48.42 | $47.53 | 368016 |
| 2022-10-13 | 48.56 | $48.66 | 644104 |
| 2022-10-12 | 48.61 | $47.39 | 577200 |
| 2022-10-11 | 48.80 | $47.67 | 436918 |
| 2022-10-10 | 48.99 | $48.33 | 276700 |
| 2022-10-07 | 49.14 | $48.68 | 271416 |
| 2022-10-06 | 49.28 | $49.30 | 445036 |
| 2022-10-05 | 49.38 | $49.72 | 363300 |
| 2022-10-04 | 49.44 | $50.45 | 411200 |
| 2022-10-03 | 49.44 | $48.61 | 641237 |
| 2022-09-30 | 49.63 | $47.50 | 1.3M |
| 2022-09-29 | 49.95 | $47.47 | 539100 |
| 2022-09-28 | 50.30 | $48.20 | 620538 |
| 2022-09-27 | 50.61 | $47.02 | 608714 |
| 2022-09-26 | 51.06 | $47.18 | 768500 |
| 2022-09-23 | 51.52 | $48.53 | 384304 |
| 2022-09-22 | 51.89 | $50.31 | 462239 |
| 2022-09-21 | 52.12 | $50.49 | 308300 |
| 2022-09-20 | 52.34 | $50.95 | 248144 |
| 2022-09-19 | 52.54 | $51.80 | 204000 |
| 2022-09-16 | 52.67 | $51.69 | 172700 |
| 2022-09-15 | 52.84 | $51.95 | 332933 |
| 2022-09-14 | 52.99 | $52.57 | 250100 |
| 2022-09-13 | 53.11 | $52.17 | 148300 |
| 2022-09-12 | 53.29 | $54.08 | 185808 |
| 2022-09-09 | 53.30 | $53.38 | 368919 |
| 2022-09-08 | 53.39 | $51.89 | 189600 |
| 2022-09-07 | 53.65 | $51.78 | 332147 |
| 2022-09-06 | 53.93 | $51.56 | 199715 |
| 2022-09-02 | 54.25 | $51.83 | 270204 |
| 2022-09-01 | 54.57 | $52.15 | 285500 |
| 2022-08-31 | 54.86 | $53.18 | 213622 |
| 2022-08-30 | 55.07 | $53.40 | 236811 |
| 2022-08-29 | 55.27 | $53.97 | 689800 |
| 2022-08-26 | 55.42 | $54.01 | 155431 |
| 2022-08-25 | 55.58 | $55.41 | 158200 |
| 2022-08-24 | 55.60 | $54.90 | 119400 |
| 2022-08-23 | 55.67 | $54.62 | 224700 |
| 2022-08-22 | 55.76 | $54.08 | 236328 |
| 2022-08-19 | 55.91 | $55.10 | 207700 |
| 2022-08-18 | 55.95 | $55.92 | 182300 |
| 2022-08-17 | 55.90 | $55.99 | 110000 |
| 2022-08-16 | 55.83 | $56.59 | 219025 |
| 2022-08-15 | 55.69 | $56.52 | 206100 |
| 2022-08-12 | 55.54 | $57.29 | 169217 |
| 2022-08-11 | 55.29 | $56.91 | 162915 |
| 2022-08-10 | 55.04 | $56.75 | 183700 |
| 2022-08-09 | 54.78 | $55.05 | 167136 |
| 2022-08-08 | 54.66 | $55.38 | 174700 |
| 2022-08-05 | 54.50 | $55.02 | 177900 |
| 2022-08-04 | 54.35 | $55.36 | 365200 |
| 2022-08-03 | 54.16 | $55.30 | 167000 |
| 2022-08-02 | 53.95 | $55.13 | 166036 |
| 2022-08-01 | 53.74 | $55.98 | 145637 |
| 2022-07-29 | 53.43 | $55.98 | 187400 |
| 2022-07-28 | 53.11 | $55.13 | 281541 |
| 2022-07-27 | 52.86 | $54.71 | 176444 |
| 2022-07-26 | 52.64 | $53.48 | 213219 |
| 2022-07-25 | 52.55 | $54.18 | 171700 |
| 2022-07-22 | 52.38 | $53.80 | 213124 |
| 2022-07-21 | 52.25 | $53.90 | 173906 |
| 2022-07-20 | 52.10 | $53.34 | 204400 |
| 2022-07-19 | 52.01 | $53.38 | 225145 |
| 2022-07-18 | 51.92 | $52.11 | 406600 |
| 2022-07-15 | 51.96 | $51.32 | 309835 |
| 2022-07-14 | 52.11 | $50.56 | 269731 |
| 2022-07-13 | 52.34 | $51.35 | 217548 |
| 2022-07-12 | 52.52 | $51.31 | 342641 |
| 2022-07-11 | 52.73 | $51.38 | 353110 |
| 2022-07-08 | 52.98 | $52.31 | 352500 |
| 2022-07-07 | 53.18 | $51.98 | 746500 |
| 2022-07-06 | 53.45 | $50.85 | 405915 |
| 2022-07-05 | 53.88 | $51.28 | 241800 |
| 2022-07-01 | 54.30 | $52.83 | 253122 |
| 2022-06-30 | 54.63 | $52.76 | 305500 |
| 2022-06-29 | 54.99 | $53.14 | 373700 |
| 2022-06-28 | 55.35 | $53.80 | 225018 |
| 2022-06-27 | 55.68 | $53.96 | 303748 |
| 2022-06-24 | 56.02 | $53.80 | 280300 |
| 2022-06-23 | 56.40 | $52.51 | 560600 |
| 2022-06-22 | 56.94 | $53.19 | 294700 |
| 2022-06-21 | 57.44 | $53.93 | 329700 |
| 2022-06-17 | 57.89 | $54.24 | 277300 |
| 2022-06-16 | 58.33 | $54.65 | 591240 |
| 2022-06-15 | 58.74 | $56.12 | 338600 |
| 2022-06-14 | 59.03 | $55.03 | 417810 |
| 2022-06-13 | 59.44 | $55.59 | 614348 |
| 2022-06-10 | 59.79 | $57.90 | 233325 |
| 2022-06-09 | 59.92 | $59.29 | 335700 |
| 2022-06-08 | 59.90 | $60.64 | 152324 |
| 2022-06-07 | 59.73 | $61.21 | 207332 |
| 2022-06-06 | 59.48 | $60.82 | 132122 |
| 2022-06-03 | 59.25 | $60.44 | 96707 |
| 2022-06-02 | 59.05 | $61.19 | 123500 |
| 2022-06-01 | 58.78 | $59.92 | 104936 |
| 2022-05-31 | 58.63 | $60.18 | 220513 |
| 2022-05-27 | 58.44 | $60.28 | 191200 |
| 2022-05-26 | 58.24 | $59.87 | 212725 |
| 2022-05-25 | 58.08 | $59.21 | 175502 |
| 2022-05-24 | 57.98 | $59.07 | 238300 |
| 2022-05-23 | 57.90 | $59.33 | 169720 |
| 2022-05-20 | 57.79 | $58.43 | 232347 |
| 2022-05-19 | 57.77 | $58.20 | 319000 |
| 2022-05-18 | 57.80 | $57.53 | 301026 |
| 2022-05-17 | 57.92 | $58.75 | 182130 |
| 2022-05-16 | 57.94 | $57.40 | 204304 |
| 2022-05-13 | 58.12 | $57.15 | 259204 |
| 2022-05-12 | 58.33 | $55.70 | 367905 |
| 2022-05-11 | 58.72 | $56.01 | 338408 |
| 2022-05-10 | 59.10 | $56.03 | 275400 |
| 2022-05-09 | 59.51 | $56.11 | 331500 |
| 2022-05-06 | 59.94 | $58.15 | 225489 |
| 2022-05-05 | 60.19 | $58.58 | 166900 |
| 2022-05-04 | 60.41 | $60.54 | 149300 |
| 2022-05-03 | 60.45 | $59.63 | 256340 |
| 2022-05-02 | 60.60 | $58.97 | 168700 |
| 2022-04-29 | 60.84 | $59.30 | 195456 |
| 2022-04-28 | 61.06 | $59.75 | 354707 |
| 2022-04-27 | 61.25 | $58.76 | 332600 |
| 2022-04-26 | 61.56 | $58.56 | 212300 |
| 2022-04-25 | 61.91 | $60.10 | 200500 |
| 2022-04-22 | 62.13 | $60.94 | 199700 |
| 2022-04-21 | 62.28 | $62.24 | 166212 |
| 2022-04-20 | 62.31 | $63.01 | 120200 |
| 2022-04-19 | 62.27 | $62.34 | 133900 |
| 2022-04-18 | 62.30 | $62.06 | 116216 |
| 2022-04-14 | 62.36 | $62.15 | 106200 |
| 2022-04-13 | 62.40 | $62.17 | 94948 |
| 2022-04-12 | 62.45 | $61.31 | 98507 |
| 2022-04-11 | 62.57 | $61.25 | 146310 |
| 2022-04-08 | 62.69 | $61.94 | 75449 |
| 2022-04-07 | 62.74 | $61.60 | 80932 |
| 2022-04-06 | 62.80 | $61.65 | 120133 |
| 2022-04-05 | 62.86 | $62.66 | 113032 |
| 2022-04-04 | 62.80 | $63.48 | 109515 |
| 2022-04-01 | 62.63 | $63.18 | 110909 |
| 2022-03-31 | 62.47 | $62.58 | 141400 |
| 2022-03-30 | 62.37 | $63.45 | 467800 |
| 2022-03-29 | 62.17 | $63.92 | 116500 |
| 2022-03-28 | 61.91 | $62.93 | 241114 |
| 2022-03-25 | 61.75 | $63.55 | 105029 |
| 2022-03-24 | 61.52 | $63.06 | 120600 |
| 2022-03-23 | 61.32 | $62.90 | 96611 |
| 2022-03-22 | 61.14 | $63.55 | 114809 |
| 2022-03-21 | 60.89 | $62.96 | 293500 |
| 2022-03-18 | 60.70 | $62.78 | 113425 |
| 2022-03-17 | 60.54 | $62.23 | 152221 |
| 2022-03-16 | 60.43 | $61.76 | 236100 |
| 2022-03-15 | 60.39 | $60.13 | 201200 |
| 2022-03-14 | 60.51 | $60.01 | 178244 |
| 2022-03-11 | 60.67 | $59.82 | 140100 |
| 2022-03-10 | 60.86 | $59.77 | 150921 |
| 2022-03-09 | 61.09 | $59.93 | 334237 |
| 2022-03-08 | 61.31 | $58.09 | 1.1M |
| 2022-03-07 | 61.74 | $57.89 | 380543 |
| 2022-03-04 | 62.21 | $59.50 | 305900 |
| 2022-03-03 | 62.54 | $60.82 | 162000 |
| 2022-03-02 | 62.77 | $61.70 | 334600 |
| 2022-03-01 | 62.92 | $61.12 | 191700 |
| 2022-02-28 | 63.13 | $62.29 | 213600 |
| 2022-02-25 | 63.22 | $62.58 | 191942 |
| 2022-02-24 | 63.28 | $60.97 | 333900 |
| 2022-02-23 | 63.49 | $62.03 | 198700 |
| 2022-02-22 | 63.61 | $62.56 | 175521 |
| 2022-02-18 | 63.67 | $63.30 | 269406 |
| 2022-02-17 | 63.66 | $63.87 | 150248 |
| 2022-02-16 | 63.60 | $64.84 | 149814 |
| 2022-02-15 | 63.44 | $64.48 | 646305 |
| 2022-02-14 | 63.32 | $63.34 | 250711 |
| 2022-02-11 | 63.32 | $63.83 | 237732 |
| 2022-02-10 | 63.28 | $64.26 | 218830 |
| 2022-02-09 | 63.21 | $64.81 | 176800 |
| 2022-02-08 | 63.09 | $63.72 | 108800 |
| 2022-02-07 | 63.08 | $63.43 | 118400 |
| 2022-02-04 | 63.10 | $63.28 | 142741 |
| 2022-02-03 | 63.15 | $63.31 | 123900 |
| 2022-02-02 | 63.20 | $63.82 | 152648 |
| 2022-02-01 | 63.21 | $63.13 | 165500 |
| 2022-01-31 | 63.29 | $62.47 | 239116 |
| 2022-01-28 | 63.44 | $61.38 | 183600 |
| 2022-01-27 | 63.72 | $61.22 | 329700 |
| 2022-01-26 | 64.02 | $61.60 | 246100 |
| 2022-01-25 | 64.30 | $62.04 | 255021 |
| 2022-01-24 | 64.55 | $62.03 | 340300 |
| 2022-01-21 | 64.80 | $63.03 | 234500 |
| 2022-01-20 | 64.97 | $63.97 | 126500 |
| 2022-01-19 | 65.03 | $64.71 | 172400 |
| 2022-01-18 | 65.01 | $64.76 | 173000 |
| 2022-01-14 | 64.97 | $65.82 | 154900 |
| 2022-01-13 | 64.81 | $65.99 | 188000 |
| 2022-01-12 | 64.62 | $66.21 | 627928 |
| 2022-01-11 | 64.40 | $65.28 | 124000 |
| 2022-01-10 | 64.25 | $64.36 | 194178 |
| 2022-01-07 | 64.19 | $65.01 | 158101 |
| 2022-01-06 | 64.06 | $64.77 | 156606 |
| 2022-01-05 | 63.95 | $64.97 | 146300 |
| 2022-01-04 | 63.82 | $65.37 | 284800 |
| 2022-01-03 | 63.64 | $64.91 | 262649 |
| 2021-12-31 | 63.50 | $64.55 | 196729 |
| 2021-12-30 | 63.37 | $64.35 | 152500 |
| 2021-12-29 | 63.26 | $64.46 | 157100 |
| 2021-12-28 | 63.12 | $64.26 | 159328 |
| 2021-12-27 | 62.99 | $64.11 | 147603 |
| 2021-12-23 | 62.87 | $63.53 | 109400 |
| 2021-12-22 | 62.81 | $63.03 | 172100 |
| 2021-12-21 | 62.80 | $62.24 | 207502 |
| 2021-12-20 | 62.89 | $61.47 | 224527 |
| 2021-12-17 | 63.06 | $61.91 | 134100 |
| 2021-12-16 | 63.21 | $62.54 | 112511 |
| 2021-12-15 | 63.31 | $63.26 | 266400 |
| 2021-12-14 | 63.36 | $62.69 | 216900 |
| 2021-12-13 | 63.49 | $63.02 | 148100 |
| 2021-12-10 | 63.60 | $63.99 | 104500 |
| 2021-12-09 | 63.62 | $63.78 | 88006 |
| 2021-12-08 | 63.68 | $64.35 | 164909 |
| 2021-12-07 | 63.70 | $64.31 | 199300 |
| 2021-12-06 | 63.73 | $62.93 | 120949 |
| 2021-12-03 | 63.92 | $62.43 | 129500 |
| 2021-12-02 | 64.18 | $62.49 | 138900 |
| 2021-12-01 | 64.45 | $61.68 | 581713 |
| 2021-11-30 | 64.82 | $62.06 | 109736 |
| 2021-11-29 | 65.18 | $62.72 | 170400 |
| 2021-11-26 | 65.50 | $62.44 | 201600 |
| 2021-11-24 | 65.86 | $64.36 | 104000 |
| 2021-11-23 | 66.04 | $64.78 | 76431 |
| 2021-11-22 | 66.20 | $64.92 | 114427 |
| 2021-11-19 | 66.35 | $65.15 | 111500 |
| 2021-11-18 | 66.49 | $65.84 | 70500 |
| 2021-11-17 | 66.57 | $65.78 | 84800 |
| 2021-11-16 | 66.66 | $66.01 | 80563 |
| 2021-11-15 | 66.73 | $66.44 | 54900 |
| 2021-11-12 | 66.76 | $66.70 | 75400 |
| 2021-11-11 | 66.77 | $66.41 | 59700 |
| 2021-11-10 | 66.80 | $66.12 | 75004 |
| 2021-11-09 | 66.85 | $67.02 | 72700 |
| 2021-11-08 | 66.82 | $67.38 | 106800 |
| 2021-11-05 | 66.73 | $67.06 | 121600 |
| 2021-11-04 | 66.66 | $67.05 | 72000 |
| 2021-11-03 | 66.58 | $67.08 | 146200 |
| 2021-11-02 | 66.49 | $66.47 | 289900 |
| 2021-11-01 | 66.45 | $66.99 | 53223 |
| 2021-10-29 | 66.34 | $66.31 | 85100 |
| 2021-10-28 | 66.29 | $66.76 | 46514 |
| 2021-10-27 | 66.19 | $66.31 | 72100 |
| 2021-10-26 | 66.12 | $66.85 | 56942 |
| 2021-10-25 | 66.00 | $66.89 | 57124 |
| 2021-10-22 | 65.86 | $66.79 | 51300 |
| 2021-10-21 | 65.74 | $66.50 | 62000 |
| 2021-10-20 | 65.64 | $67.03 | 74205 |
| 2021-10-19 | 65.48 | $66.94 | 75000 |
| 2021-10-18 | 65.33 | $66.61 | 77530 |
| 2021-10-15 | 65.20 | $66.61 | 178100 |
| 2021-10-14 | 65.06 | $66.14 | 55800 |
| 2021-10-13 | 64.98 | $65.47 | 39700 |
| 2021-10-12 | 64.97 | $64.88 | 63700 |
| 2021-10-11 | 65.03 | $64.61 | 72000 |
| 2021-10-08 | 65.12 | $64.74 | 49602 |
| 2021-10-07 | 65.21 | $64.72 | 40800 |
| 2021-10-06 | 65.32 | $64.31 | 88800 |
| 2021-10-05 | 65.47 | $64.61 | 72200 |
| 2021-10-04 | 65.61 | $64.26 | 90901 |
| 2021-10-01 | 65.80 | $65.01 | 59000 |
| 2021-09-30 | 65.92 | $64.61 | 59705 |
| 2021-09-29 | 66.09 | $64.65 | 68200 |
| 2021-09-28 | 66.27 | $65.09 | 104431 |
| 2021-09-27 | 66.41 | $66.29 | 89600 |
| 2021-09-24 | 66.44 | $66.23 | 57000 |
| 2021-09-23 | 66.46 | $66.56 | 66500 |
| 2021-09-22 | 66.45 | $65.76 | 201603 |
| 2021-09-21 | 66.51 | $65.16 | 78913 |
| 2021-09-20 | 66.63 | $64.88 | 70400 |
| 2021-09-17 | 66.77 | $66.35 | 64722 |
| 2021-09-16 | 66.76 | $67.15 | 61900 |
| 2021-09-15 | 66.66 | $67.23 | 64200 |
| 2021-09-14 | 66.54 | $67.00 | 60300 |
| 2021-09-13 | 66.44 | $67.43 | 52500 |
| 2021-09-10 | 66.29 | $66.70 | 61000 |
| 2021-09-09 | 66.21 | $66.90 | 73700 |
| 2021-09-08 | 66.11 | $66.70 | 52500 |
| 2021-09-07 | 66.02 | $67.30 | 122600 |
| 2021-09-03 | 65.86 | $67.58 | 53500 |
| 2021-09-02 | 65.67 | $67.01 | 58714 |
| 2021-09-01 | 65.52 | $66.70 | 67322 |
| 2021-08-31 | 65.40 | $66.27 | 62400 |
| 2021-08-30 | 65.33 | $66.20 | 49208 |
| 2021-08-27 | 65.25 | $66.00 | 55700 |
| 2021-08-26 | 65.19 | $64.99 | 252000 |
| 2021-08-25 | 65.23 | $65.47 | 44900 |
| 2021-08-24 | 65.23 | $65.20 | 42119 |
| 2021-08-23 | 65.24 | $64.76 | 42004 |
| 2021-08-20 | 65.30 | $63.85 | 40900 |
| 2021-08-19 | 65.45 | $63.93 | 82800 |
| 2021-08-18 | 65.60 | $64.83 | 100000 |
| 2021-08-17 | 65.65 | $64.93 | 77600 |
| 2021-08-16 | 65.69 | $65.91 | 94214 |
| 2021-08-13 | 65.61 | $66.32 | 37900 |
| 2021-08-12 | 65.48 | $66.17 | 54923 |
| 2021-08-11 | 65.36 | $66.17 | 48839 |
| 2021-08-10 | 65.24 | $65.52 | 52300 |
| 2021-08-09 | 65.17 | $65.27 | 52410 |
| 2021-08-06 | 65.13 | $65.63 | 55800 |
| 2021-08-05 | 65.05 | $65.87 | 55700 |
| 2021-08-04 | 64.94 | $65.73 | 94200 |
| 2021-08-03 | 64.85 | $66.16 | 47840 |
| 2021-08-02 | 64.70 | $65.68 | 41500 |
| 2021-07-30 | 64.60 | $65.32 | 68237 |
| 2021-07-29 | 64.53 | $65.54 | 65443 |
| 2021-07-28 | 64.43 | $65.13 | 42000 |
| 2021-07-27 | 64.38 | $64.87 | 66600 |
| 2021-07-26 | 64.35 | $65.04 | 45100 |
| 2021-07-23 | 64.30 | $64.50 | 48300 |
| 2021-07-22 | 64.31 | $64.17 | 46100 |
| 2021-07-21 | 64.35 | $64.04 | 305700 |
| 2021-07-20 | 64.41 | $62.77 | 71600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
103.31
2026-07-17
Close Price
$102.56
Vol: 809895
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
47.57
Average
69.34
Maximum
110.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 103.31 | $102.56 | 809895 |
| 2026-07-16 | 103.57 | $103.87 | 631271 |
| 2026-07-15 | 103.61 | $104.92 | 702000 |
| 2026-07-14 | 103.44 | $104.14 | 576300 |
| 2026-07-13 | 103.42 | $103.10 | 1.1M |
| 2026-07-10 | 103.61 | $104.20 | 854818 |
| 2026-07-09 | 103.61 | $103.13 | 3.0M |
| 2026-07-08 | 103.85 | $103.06 | 1.0M |
| 2026-07-07 | 104.14 | $103.78 | 770072 |
| 2026-07-06 | 104.33 | $105.77 | 3.6M |
| 2026-07-02 | 104.14 | $104.42 | 753279 |
| 2026-07-01 | 104.21 | $103.60 | 776972 |
| 2026-06-30 | 104.47 | $103.05 | 617441 |
| 2026-06-29 | 104.89 | $103.32 | 1.3M |
| 2026-06-26 | 105.33 | $103.80 | 437510 |
| 2026-06-25 | 105.74 | $104.22 | 621245 |
| 2026-06-24 | 106.14 | $104.10 | 633315 |
| 2026-06-23 | 106.63 | $104.89 | 552198 |
| 2026-06-22 | 107.03 | $107.34 | 581122 |
| 2026-06-18 | 106.98 | $106.72 | 811812 |
| 2026-06-17 | 107.06 | $106.94 | 682801 |
| 2026-06-16 | 107.10 | $107.96 | 685218 |
| 2026-06-15 | 106.93 | $107.80 | 574019 |
| 2026-06-12 | 106.77 | $106.52 | 1.0M |
| 2026-06-11 | 106.86 | $105.58 | 1.0M |
| 2026-06-10 | 107.17 | $102.67 | 1.1M |
| 2026-06-09 | 108.13 | $104.40 | 784725 |
| 2026-06-08 | 108.88 | $106.27 | 661340 |
| 2026-06-05 | 109.36 | $105.99 | 816238 |
| 2026-06-04 | 109.97 | $109.48 | 481100 |
| 2026-06-03 | 109.93 | $108.91 | 787617 |
| 2026-06-02 | 110.00 | $109.71 | 613009 |
| 2026-06-01 | 109.90 | $109.02 | 772822 |
| 2026-05-29 | 109.93 | $110.22 | 515131 |
| 2026-05-28 | 109.70 | $109.60 | 735900 |
| 2026-05-27 | 109.56 | $109.73 | 601213 |
| 2026-05-26 | 109.35 | $110.40 | 696604 |
| 2026-05-22 | 108.97 | $108.27 | 536830 |
| 2026-05-21 | 108.96 | $108.37 | 592300 |
| 2026-05-20 | 108.92 | $108.19 | 587761 |
| 2026-05-19 | 108.91 | $106.81 | 600743 |
| 2026-05-18 | 109.18 | $108.33 | 590151 |
| 2026-05-15 | 109.16 | $107.80 | 541700 |
| 2026-05-14 | 109.23 | $110.12 | 544106 |
| 2026-05-13 | 108.82 | $110.07 | 611300 |
| 2026-05-12 | 108.35 | $109.53 | 808515 |
| 2026-05-11 | 107.90 | $109.89 | 570700 |
| 2026-05-08 | 107.29 | $109.48 | 830820 |
| 2026-05-07 | 106.67 | $107.79 | 763147 |
| 2026-05-06 | 106.29 | $108.22 | 814169 |
| 2026-05-05 | 105.75 | $106.10 | 888317 |
| 2026-05-04 | 105.57 | $104.74 | 832145 |
| 2026-05-01 | 105.65 | $105.61 | 487541 |
| 2026-04-30 | 105.54 | $106.15 | 1.1M |
| 2026-04-29 | 105.30 | $103.66 | 808700 |
| 2026-04-28 | 105.54 | $104.65 | 561518 |
| 2026-04-27 | 105.60 | $104.56 | 659200 |
| 2026-04-24 | 105.69 | $104.81 | 593947 |
| 2026-04-23 | 105.73 | $104.61 | 504386 |
| 2026-04-22 | 105.81 | $105.33 | 828600 |
| 2026-04-21 | 105.74 | $104.77 | 704305 |
| 2026-04-20 | 105.77 | $107.03 | 557122 |
| 2026-04-17 | 105.33 | $107.86 | 732991 |
| 2026-04-16 | 104.62 | $106.43 | 739229 |
| 2026-04-15 | 104.10 | $106.34 | 647200 |
| 2026-04-14 | 103.51 | $107.15 | 746445 |
| 2026-04-13 | 102.65 | $106.16 | 465218 |
| 2026-04-10 | 101.85 | $105.53 | 622371 |
| 2026-04-09 | 101.06 | $104.96 | 615800 |
| 2026-04-08 | 100.26 | $105.42 | 997215 |
| 2026-04-07 | 99.24 | $101.54 | 958941 |
| 2026-04-06 | 98.88 | $101.71 | 735900 |
| 2026-04-02 | 98.43 | $100.75 | 2.4M |
| 2026-04-01 | 98.12 | $101.74 | 951400 |
| 2026-03-31 | 97.57 | $99.86 | 859577 |
| 2026-03-30 | 97.33 | $96.60 | 1.8M |
| 2026-03-27 | 97.75 | $96.63 | 878500 |
| 2026-03-26 | 98.25 | $97.24 | 778331 |
| 2026-03-25 | 98.72 | $99.29 | 630520 |
| 2026-03-24 | 98.84 | $97.47 | 806000 |
| 2026-03-23 | 99.37 | $97.55 | 845500 |
| 2026-03-20 | 99.99 | $95.46 | 1.3M |
| 2026-03-19 | 101.15 | $98.54 | 1.3M |
| 2026-03-18 | 101.86 | $99.41 | 745130 |
| 2026-03-17 | 102.51 | $100.40 | 690600 |
| 2026-03-16 | 103.06 | $100.18 | 595113 |
| 2026-03-13 | 103.75 | $98.78 | 1.0M |
| 2026-03-12 | 104.85 | $100.75 | 578233 |
| 2026-03-11 | 105.70 | $102.73 | 648881 |
| 2026-03-10 | 106.28 | $102.97 | 749700 |
| 2026-03-09 | 106.89 | $102.40 | 917811 |
| 2026-03-06 | 107.71 | $103.23 | 1.1M |
| 2026-03-05 | 108.49 | $103.92 | 746846 |
| 2026-03-04 | 109.23 | $105.83 | 661909 |
| 2026-03-03 | 109.67 | $105.26 | 1.3M |
| 2026-03-02 | 110.29 | $109.00 | 871770 |
| 2026-02-27 | 110.21 | $110.09 | 626156 |
| 2026-02-26 | 109.86 | $109.54 | 809500 |
| 2026-02-25 | 109.55 | $109.73 | 697985 |
| 2026-02-24 | 109.14 | $108.88 | 711209 |
| 2026-02-23 | 108.82 | $108.58 | 690323 |
| 2026-02-20 | 108.49 | $108.69 | 826104 |
| 2026-02-19 | 108.07 | $107.85 | 734735 |
| 2026-02-18 | 107.74 | $107.69 | 713982 |
| 2026-02-17 | 107.37 | $107.39 | 854561 |
| 2026-02-13 | 106.98 | $107.66 | 805140 |
| 2026-02-12 | 106.46 | $107.32 | 850737 |
| 2026-02-11 | 105.91 | $108.01 | 834814 |
| 2026-02-10 | 105.10 | $107.46 | 1.2M |
| 2026-02-09 | 104.26 | $106.35 | 762745 |
| 2026-02-06 | 103.51 | $103.91 | 732932 |
| 2026-02-05 | 103.14 | $101.33 | 737621 |
| 2026-02-04 | 103.23 | $103.39 | 921233 |
| 2026-02-03 | 102.89 | $102.60 | 727413 |
| 2026-02-02 | 102.65 | $100.99 | 817448 |
| 2026-01-30 | 102.69 | $101.12 | 938800 |
| 2026-01-29 | 102.69 | $103.95 | 1.0M |
| 2026-01-28 | 102.08 | $103.36 | 877149 |
| 2026-01-27 | 101.48 | $103.89 | 1.1M |
| 2026-01-26 | 100.66 | $102.32 | 1.3M |
| 2026-01-23 | 100.02 | $101.88 | 746557 |
| 2026-01-22 | 99.36 | $100.90 | 1.0M |
| 2026-01-21 | 98.78 | $99.65 | 644555 |
| 2026-01-20 | 98.37 | $98.29 | 676374 |
| 2026-01-16 | 98.16 | $98.97 | 556025 |
| 2026-01-15 | 97.77 | $98.39 | 617522 |
| 2026-01-14 | 97.42 | $98.39 | 825100 |
| 2026-01-13 | 97.01 | $97.56 | 532149 |
| 2026-01-12 | 96.70 | $97.99 | 869505 |
| 2026-01-09 | 96.24 | $97.19 | 1.1M |
| 2026-01-08 | 95.86 | $96.49 | 859702 |
| 2026-01-07 | 95.56 | $96.21 | 620547 |
| 2026-01-06 | 95.26 | $96.09 | 822659 |
| 2026-01-05 | 94.94 | $95.80 | 789100 |
| 2026-01-02 | 94.61 | $94.81 | 925018 |
| 2025-12-31 | 94.44 | $93.97 | 404902 |
| 2025-12-30 | 94.40 | $94.44 | 618400 |
| 2025-12-29 | 94.26 | $94.29 | 794000 |
| 2025-12-26 | 94.12 | $94.43 | 586957 |
| 2025-12-24 | 93.91 | $94.54 | 311200 |
| 2025-12-23 | 93.65 | $94.42 | 634413 |
| 2025-12-22 | 93.36 | $93.84 | 526000 |
| 2025-12-19 | 93.14 | $92.82 | 771700 |
| 2025-12-18 | 93.10 | $92.16 | 834000 |
| 2025-12-17 | 93.18 | $91.62 | 1.1M |
| 2025-12-16 | 93.38 | $92.02 | 587619 |
| 2025-12-15 | 93.53 | $93.91 | 662117 |
| 2025-12-12 | 93.29 | $93.63 | 800521 |
| 2025-12-11 | 93.07 | $93.94 | 626000 |
| 2025-12-10 | 92.73 | $93.43 | 621300 |
| 2025-12-09 | 92.44 | $92.70 | 442900 |
| 2025-12-08 | 92.26 | $92.90 | 449400 |
| 2025-12-05 | 91.99 | $93.05 | 507015 |
| 2025-12-04 | 91.65 | $92.71 | 486485 |
| 2025-12-03 | 91.31 | $92.62 | 466283 |
| 2025-12-02 | 90.94 | $91.97 | 542200 |
| 2025-12-01 | 90.64 | $92.22 | 466474 |
| 2025-11-28 | 90.23 | $92.69 | 235212 |
| 2025-11-26 | 89.66 | $91.44 | 536843 |
| 2025-11-25 | 89.26 | $90.32 | 529569 |
| 2025-11-24 | 89.02 | $89.15 | 597632 |
| 2025-11-21 | 89.00 | $88.39 | 637250 |
| 2025-11-20 | 89.13 | $87.51 | 733502 |
| 2025-11-19 | 89.47 | $88.57 | 470655 |
| 2025-11-18 | 89.64 | $88.40 | 896000 |
| 2025-11-17 | 89.87 | $89.45 | 537107 |
| 2025-11-14 | 89.91 | $90.19 | 709451 |
| 2025-11-13 | 89.81 | $90.15 | 658100 |
| 2025-11-12 | 89.69 | $90.92 | 601200 |
| 2025-11-11 | 89.39 | $89.99 | 506062 |
| 2025-11-10 | 89.23 | $89.83 | 1.0M |
| 2025-11-07 | 89.09 | $88.60 | 598400 |
| 2025-11-06 | 89.18 | $88.21 | 455400 |
| 2025-11-05 | 89.36 | $88.26 | 653442 |
| 2025-11-04 | 89.56 | $87.85 | 664657 |
| 2025-11-03 | 89.87 | $89.17 | 2.7M |
| 2025-10-31 | 89.96 | $89.21 | 1.6M |
| 2025-10-30 | 90.05 | $89.79 | 3.0M |
| 2025-10-29 | 90.03 | $89.50 | 946231 |
| 2025-10-28 | 90.06 | $89.98 | 2.9M |
| 2025-10-27 | 89.98 | $90.84 | 472629 |
| 2025-10-24 | 89.72 | $90.33 | 325316 |
| 2025-10-23 | 89.51 | $89.97 | 3.2M |
| 2025-10-22 | 89.34 | $88.67 | 1.8M |
| 2025-10-21 | 89.42 | $88.17 | 902806 |
| 2025-10-20 | 89.60 | $89.64 | 378339 |
| 2025-10-17 | 89.51 | $88.88 | 458600 |
| 2025-10-16 | 89.55 | $89.35 | 603900 |
| 2025-10-15 | 89.50 | $89.28 | 470100 |
| 2025-10-14 | 89.45 | $88.60 | 404429 |
| 2025-10-13 | 89.53 | $88.42 | 549808 |
| 2025-10-10 | 89.66 | $87.37 | 625000 |
| 2025-10-09 | 90.02 | $89.33 | 465500 |
| 2025-10-08 | 90.02 | $89.93 | 394130 |
| 2025-10-07 | 89.89 | $89.62 | 394800 |
| 2025-10-06 | 89.79 | $90.26 | 546229 |
| 2025-10-03 | 89.53 | $90.04 | 469900 |
| 2025-10-02 | 89.27 | $89.11 | 579853 |
| 2025-10-01 | 89.16 | $88.98 | 686441 |
| 2025-09-30 | 89.05 | $89.03 | 510817 |
| 2025-09-29 | 88.90 | $88.88 | 511088 |
| 2025-09-26 | 88.76 | $88.33 | 485139 |
| 2025-09-25 | 88.70 | $87.58 | 393046 |
| 2025-09-24 | 88.77 | $88.02 | 424231 |
| 2025-09-23 | 88.77 | $88.51 | 592500 |
| 2025-09-22 | 88.64 | $88.49 | 322614 |
| 2025-09-19 | 88.49 | $87.83 | 423031 |
| 2025-09-18 | 88.45 | $88.19 | 508939 |
| 2025-09-17 | 88.32 | $88.07 | 547200 |
| 2025-09-16 | 88.18 | $88.57 | 512038 |
| 2025-09-15 | 87.91 | $88.47 | 387520 |
| 2025-09-12 | 87.60 | $87.83 | 378318 |
| 2025-09-11 | 87.36 | $88.18 | 712211 |
| 2025-09-10 | 87.01 | $87.23 | 961619 |
| 2025-09-09 | 86.79 | $87.12 | 415200 |
| 2025-09-08 | 86.56 | $87.43 | 442100 |
| 2025-09-05 | 86.21 | $86.30 | 322813 |
| 2025-09-04 | 86.03 | $85.61 | 511700 |
| 2025-09-03 | 85.96 | $85.29 | 416308 |
| 2025-09-02 | 85.94 | $85.18 | 446800 |
| 2025-08-29 | 85.94 | $85.78 | 364100 |
| 2025-08-28 | 85.80 | $85.84 | 366400 |
| 2025-08-27 | 85.61 | $85.66 | 452402 |
| 2025-08-26 | 85.42 | $85.78 | 505730 |
| 2025-08-25 | 85.17 | $85.58 | 398713 |
| 2025-08-22 | 84.91 | $86.16 | 381010 |
| 2025-08-21 | 84.48 | $84.42 | 612423 |
| 2025-08-20 | 84.34 | $84.31 | 449600 |
| 2025-08-19 | 84.19 | $84.37 | 367724 |
| 2025-08-18 | 84.00 | $84.34 | 415417 |
| 2025-08-15 | 83.77 | $84.34 | 493422 |
| 2025-08-14 | 83.50 | $83.91 | 409221 |
| 2025-08-13 | 83.27 | $84.18 | 407128 |
| 2025-08-12 | 82.94 | $83.89 | 405100 |
| 2025-08-11 | 82.61 | $83.11 | 337335 |
| 2025-08-08 | 82.39 | $83.33 | 301470 |
| 2025-08-07 | 82.08 | $82.95 | 315434 |
| 2025-08-06 | 81.80 | $82.43 | 289200 |
| 2025-08-05 | 81.57 | $81.58 | 368538 |
| 2025-08-04 | 81.48 | $81.24 | 660100 |
| 2025-08-01 | 81.45 | $80.31 | 366443 |
| 2025-07-31 | 81.60 | $80.02 | 353600 |
| 2025-07-30 | 81.83 | $80.50 | 391947 |
| 2025-07-29 | 82.00 | $81.09 | 608121 |
| 2025-07-28 | 82.05 | $81.13 | 492705 |
| 2025-07-25 | 82.10 | $82.45 | 351400 |
| 2025-07-24 | 81.88 | $82.68 | 433869 |
| 2025-07-23 | 81.56 | $83.21 | 645533 |
| 2025-07-22 | 81.07 | $81.57 | 3.7M |
| 2025-07-21 | 80.85 | $80.85 | 466398 |
| 2025-07-18 | 80.73 | $80.16 | 579538 |
| 2025-07-17 | 80.73 | $80.21 | 2.5M |
| 2025-07-16 | 80.72 | $80.16 | 607841 |
| 2025-07-15 | 80.71 | $80.02 | 810320 |
| 2025-07-14 | 80.72 | $80.76 | 635300 |
| 2025-07-11 | 80.57 | $80.68 | 740300 |
| 2025-07-10 | 80.40 | $80.96 | 3.6M |
| 2025-07-09 | 80.15 | $80.84 | 1.3M |
| 2025-07-08 | 79.86 | $80.11 | 2.7M |
| 2025-07-07 | 79.69 | $79.24 | 434500 |
| 2025-07-03 | 79.66 | $80.19 | 307400 |
| 2025-07-02 | 79.41 | $79.74 | 628405 |
| 2025-07-01 | 79.22 | $79.34 | 492500 |
| 2025-06-30 | 79.08 | $79.28 | 426750 |
| 2025-06-27 | 78.92 | $78.86 | 396534 |
| 2025-06-26 | 78.81 | $78.44 | 696700 |
| 2025-06-25 | 78.77 | $77.06 | 720700 |
| 2025-06-24 | 79.01 | $77.24 | 442300 |
| 2025-06-23 | 79.25 | $78.18 | 481937 |
| 2025-06-20 | 79.31 | $77.81 | 489100 |
| 2025-06-18 | 79.46 | $78.41 | 424800 |
| 2025-06-17 | 79.49 | $78.40 | 456000 |
| 2025-06-16 | 79.52 | $78.90 | 495428 |
| 2025-06-13 | 79.44 | $78.77 | 419126 |
| 2025-06-12 | 79.36 | $79.32 | 472029 |
| 2025-06-11 | 79.14 | $78.63 | 591406 |
| 2025-06-10 | 79.02 | $78.50 | 383600 |
| 2025-06-09 | 78.90 | $78.50 | 381800 |
| 2025-06-06 | 78.75 | $78.53 | 491825 |
| 2025-06-05 | 78.55 | $78.58 | 386800 |
| 2025-06-04 | 78.30 | $78.56 | 448345 |
| 2025-06-03 | 78.00 | $78.21 | 583216 |
| 2025-06-02 | 77.71 | $78.73 | 514300 |
| 2025-05-30 | 77.26 | $77.38 | 569100 |
| 2025-05-29 | 77.01 | $77.23 | 467600 |
| 2025-05-28 | 76.73 | $76.93 | 522500 |
| 2025-05-27 | 76.47 | $77.40 | 370079 |
| 2025-05-23 | 76.05 | $76.48 | 584200 |
| 2025-05-22 | 75.75 | $75.71 | 482800 |
| 2025-05-21 | 75.55 | $75.71 | 408418 |
| 2025-05-20 | 75.31 | $75.94 | 446200 |
| 2025-05-19 | 74.97 | $75.50 | 401214 |
| 2025-05-16 | 74.66 | $74.88 | 399600 |
| 2025-05-15 | 74.42 | $74.67 | 344600 |
| 2025-05-14 | 74.17 | $74.29 | 371300 |
| 2025-05-13 | 73.96 | $74.49 | 484000 |
| 2025-05-12 | 73.67 | $74.11 | 404836 |
| 2025-05-09 | 73.39 | $73.97 | 460800 |
| 2025-05-08 | 73.10 | $73.30 | 445634 |
| 2025-05-07 | 72.89 | $73.34 | 433421 |
| 2025-05-06 | 72.63 | $73.77 | 409900 |
| 2025-05-05 | 72.22 | $73.10 | 481200 |
| 2025-05-02 | 71.89 | $72.90 | 508776 |
| 2025-05-01 | 71.54 | $71.97 | 475900 |
| 2025-04-30 | 71.32 | $72.52 | 448000 |
| 2025-04-29 | 70.95 | $72.62 | 622000 |
| 2025-04-28 | 70.49 | $72.51 | 367251 |
| 2025-04-25 | 69.97 | $71.80 | 336548 |
| 2025-04-24 | 69.51 | $71.55 | 1.4M |
| 2025-04-23 | 69.04 | $70.72 | 880000 |
| 2025-04-22 | 68.66 | $71.09 | 457945 |
| 2025-04-21 | 68.14 | $70.02 | 582649 |
| 2025-04-17 | 67.76 | $70.00 | 631400 |
| 2025-04-16 | 67.33 | $69.16 | 464769 |
| 2025-04-15 | 67.01 | $69.02 | 431900 |
| 2025-04-14 | 66.68 | $68.64 | 488057 |
| 2025-04-11 | 66.37 | $67.62 | 574406 |
| 2025-04-10 | 66.24 | $65.56 | 1.6M |
| 2025-04-09 | 66.52 | $66.59 | 1.3M |
| 2025-04-08 | 66.64 | $61.93 | 1.2M |
| 2025-04-07 | 67.77 | $61.76 | 1.7M |
| 2025-04-04 | 69.12 | $62.95 | 1.0M |
| 2025-04-03 | 70.44 | $68.10 | 689100 |
| 2025-04-02 | 70.89 | $69.81 | 664870 |
| 2025-04-01 | 71.04 | $69.75 | 575600 |
| 2025-03-31 | 71.22 | $69.74 | 337605 |
| 2025-03-28 | 71.43 | $70.52 | 369803 |
| 2025-03-27 | 71.50 | $71.20 | 423100 |
| 2025-03-26 | 71.43 | $71.06 | 557400 |
| 2025-03-25 | 71.38 | $71.56 | 438407 |
| 2025-03-24 | 71.20 | $70.91 | 281100 |
| 2025-03-21 | 71.13 | $70.96 | 384800 |
| 2025-03-20 | 71.03 | $71.32 | 390713 |
| 2025-03-19 | 70.83 | $71.96 | 353600 |
| 2025-03-18 | 70.45 | $71.72 | 551800 |
| 2025-03-17 | 70.06 | $71.52 | 490405 |
| 2025-03-14 | 69.64 | $70.63 | 439134 |
| 2025-03-13 | 69.34 | $69.26 | 425900 |
| 2025-03-12 | 69.28 | $69.42 | 453800 |
| 2025-03-11 | 69.16 | $68.76 | 569621 |
| 2025-03-10 | 69.17 | $68.86 | 683146 |
| 2025-03-07 | 69.14 | $70.37 | 510127 |
| 2025-03-06 | 68.80 | $69.40 | 633400 |
| 2025-03-05 | 68.59 | $69.56 | 549500 |
| 2025-03-04 | 68.32 | $67.56 | 680404 |
| 2025-03-03 | 68.42 | $68.07 | 553248 |
| 2025-02-28 | 68.43 | $67.48 | 479000 |
| 2025-02-27 | 68.56 | $67.84 | 628700 |
| 2025-02-26 | 68.62 | $68.27 | 513200 |
| 2025-02-25 | 68.61 | $68.32 | 541740 |
| 2025-02-24 | 68.58 | $68.03 | 433253 |
| 2025-02-21 | 68.59 | $68.11 | 526042 |
| 2025-02-20 | 68.59 | $68.78 | 427500 |
| 2025-02-19 | 68.45 | $68.38 | 473500 |
| 2025-02-18 | 68.36 | $69.03 | 484800 |
| 2025-02-14 | 68.11 | $68.89 | 511700 |
| 2025-02-13 | 67.84 | $68.79 | 467900 |
| 2025-02-12 | 67.55 | $68.13 | 457137 |
| 2025-02-11 | 67.35 | $68.17 | 444700 |
| 2025-02-10 | 67.11 | $68.01 | 489300 |
| 2025-02-07 | 66.85 | $67.49 | 781542 |
| 2025-02-06 | 66.66 | $67.73 | 1.4M |
| 2025-02-05 | 66.39 | $67.36 | 480400 |
| 2025-02-04 | 66.15 | $66.69 | 536234 |
| 2025-02-03 | 66.01 | $65.90 | 597300 |
| 2025-01-31 | 66.01 | $66.58 | 715000 |
| 2025-01-30 | 65.87 | $67.18 | 1.3M |
| 2025-01-29 | 65.58 | $66.23 | 591500 |
| 2025-01-28 | 65.45 | $65.93 | 1.1M |
| 2025-01-27 | 65.36 | $66.18 | 494300 |
| 2025-01-24 | 65.20 | $66.47 | 568438 |
| 2025-01-23 | 64.95 | $66.09 | 639527 |
| 2025-01-22 | 64.75 | $65.89 | 612600 |
| 2025-01-21 | 64.56 | $66.13 | 704021 |
| 2025-01-17 | 64.29 | $64.96 | 506800 |
| 2025-01-16 | 64.22 | $64.66 | 766300 |
| 2025-01-15 | 64.22 | $64.67 | 866300 |
| 2025-01-14 | 64.21 | $63.93 | 597400 |
| 2025-01-13 | 64.37 | $63.74 | 857908 |
| 2025-01-10 | 64.60 | $63.86 | 2.5M |
| 2025-01-08 | 64.84 | $64.79 | 552003 |
| 2025-01-07 | 64.92 | $65.24 | 1.3M |
| 2025-01-06 | 64.94 | $65.80 | 563322 |
| 2025-01-03 | 64.84 | $65.37 | 375500 |
| 2025-01-02 | 64.81 | $65.19 | 564700 |
| 2024-12-31 | 64.83 | $65.08 | 469020 |
| 2024-12-30 | 64.88 | $64.79 | 551022 |
| 2024-12-27 | 65.00 | $64.93 | 441500 |
| 2024-12-26 | 65.12 | $64.92 | 638824 |
| 2024-12-24 | 65.26 | $64.64 | 272804 |
| 2024-12-23 | 65.49 | $64.27 | 854400 |
| 2024-12-20 | 65.84 | $63.96 | 726400 |
| 2024-12-19 | 66.32 | $63.86 | 1.2M |
| 2024-12-18 | 66.90 | $63.85 | 783289 |
| 2024-12-17 | 67.57 | $65.28 | 563700 |
| 2024-12-16 | 68.05 | $67.49 | 418514 |
| 2024-12-13 | 68.14 | $67.88 | 331938 |
| 2024-12-12 | 68.16 | $68.16 | 389587 |
| 2024-12-11 | 68.12 | $68.85 | 412800 |
| 2024-12-10 | 67.93 | $68.34 | 531700 |
| 2024-12-09 | 67.81 | $68.63 | 378439 |
| 2024-12-06 | 67.62 | $68.51 | 298900 |
| 2024-12-05 | 67.42 | $68.79 | 369900 |
| 2024-12-04 | 67.12 | $68.19 | 594600 |
| 2024-12-03 | 66.91 | $68.20 | 698900 |
| 2024-12-02 | 66.65 | $67.56 | 337700 |
| 2024-11-29 | 66.50 | $67.58 | 223527 |
| 2024-11-27 | 66.32 | $66.78 | 360500 |
| 2024-11-26 | 66.28 | $66.42 | 469318 |
| 2024-11-25 | 66.31 | $66.83 | 489548 |
| 2024-11-22 | 66.27 | $66.92 | 392100 |
| 2024-11-21 | 66.20 | $66.50 | 451921 |
| 2024-11-20 | 66.21 | $66.33 | 560916 |
| 2024-11-19 | 66.27 | $66.55 | 417800 |
| 2024-11-18 | 66.29 | $66.59 | 313347 |
| 2024-11-15 | 66.32 | $65.94 | 484708 |
| 2024-11-14 | 66.49 | $65.76 | 609900 |
| 2024-11-13 | 66.72 | $65.81 | 444600 |
| 2024-11-12 | 66.99 | $66.13 | 625226 |
| 2024-11-11 | 67.24 | $67.17 | 336114 |
| 2024-11-08 | 67.31 | $67.39 | 307623 |
| 2024-11-07 | 67.35 | $68.36 | 436711 |
| 2024-11-06 | 67.19 | $67.08 | 385547 |
| 2024-11-05 | 67.28 | $67.65 | 362233 |
| 2024-11-04 | 67.27 | $66.99 | 2.2M |
| 2024-11-01 | 67.40 | $66.94 | 1.3M |
| 2024-10-31 | 67.57 | $67.02 | 4.1M |
| 2024-10-30 | 67.75 | $67.03 | 294200 |
| 2024-10-29 | 67.96 | $67.11 | 3.0M |
| 2024-10-28 | 68.18 | $67.44 | 3.0M |
| 2024-10-25 | 68.38 | $67.39 | 260738 |
| 2024-10-24 | 68.62 | $67.62 | 272000 |
| 2024-10-23 | 68.85 | $67.34 | 236033 |
| 2024-10-22 | 69.17 | $68.40 | 220423 |
| 2024-10-21 | 69.33 | $68.56 | 354000 |
| 2024-10-18 | 69.47 | $69.37 | 191300 |
| 2024-10-17 | 69.47 | $68.82 | 219800 |
| 2024-10-16 | 69.58 | $69.06 | 252000 |
| 2024-10-15 | 69.66 | $68.70 | 214645 |
| 2024-10-14 | 69.82 | $69.32 | 235219 |
| 2024-10-11 | 69.88 | $69.38 | 182632 |
| 2024-10-10 | 69.93 | $69.05 | 208418 |
| 2024-10-09 | 70.05 | $68.98 | 344657 |
| 2024-10-08 | 70.21 | $69.24 | 234600 |
| 2024-10-07 | 70.33 | $69.56 | 195239 |
| 2024-10-04 | 70.40 | $70.13 | 199813 |
| 2024-10-03 | 70.35 | $69.46 | 220100 |
| 2024-10-02 | 70.44 | $70.05 | 190047 |
| 2024-10-01 | 70.40 | $70.40 | 252800 |
| 2024-09-30 | 70.29 | $70.67 | 366517 |
| 2024-09-27 | 70.09 | $70.47 | 268400 |
| 2024-09-26 | 69.89 | $71.12 | 230320 |
| 2024-09-25 | 69.52 | $69.68 | 256100 |
| 2024-09-24 | 69.39 | $70.17 | 262900 |
| 2024-09-23 | 69.13 | $69.90 | 211400 |
| 2024-09-20 | 68.88 | $69.44 | 229189 |
| 2024-09-19 | 68.69 | $70.08 | 206500 |
| 2024-09-18 | 68.33 | $68.71 | 237310 |
| 2024-09-17 | 68.19 | $68.71 | 289102 |
| 2024-09-16 | 68.03 | $68.87 | 378600 |
| 2024-09-13 | 67.80 | $68.23 | 260437 |
| 2024-09-12 | 67.67 | $67.76 | 181200 |
| 2024-09-11 | 67.62 | $66.88 | 243700 |
| 2024-09-10 | 67.75 | $66.76 | 226727 |
| 2024-09-09 | 67.92 | $66.76 | 328537 |
| 2024-09-06 | 68.11 | $66.25 | 338900 |
| 2024-09-05 | 68.44 | $67.75 | 243946 |
| 2024-09-04 | 68.50 | $67.50 | 234035 |
| 2024-09-03 | 68.62 | $67.59 | 284000 |
| 2024-08-30 | 68.74 | $69.15 | 205700 |
| 2024-08-29 | 68.53 | $68.84 | 315200 |
| 2024-08-28 | 68.36 | $68.77 | 268200 |
| 2024-08-27 | 68.17 | $69.48 | 207931 |
| 2024-08-26 | 67.79 | $69.12 | 200900 |
| 2024-08-23 | 67.42 | $69.43 | 200700 |
| 2024-08-22 | 66.93 | $67.99 | 207944 |
| 2024-08-21 | 66.65 | $68.51 | 228800 |
| 2024-08-20 | 66.22 | $67.87 | 196900 |
| 2024-08-19 | 65.86 | $68.06 | 258000 |
| 2024-08-16 | 65.40 | $67.23 | 228000 |
| 2024-08-15 | 65.04 | $66.68 | 204800 |
| 2024-08-14 | 64.74 | $66.04 | 276000 |
| 2024-08-13 | 64.52 | $65.72 | 223800 |
| 2024-08-12 | 64.35 | $64.67 | 241035 |
| 2024-08-09 | 64.37 | $64.30 | 231100 |
| 2024-08-08 | 64.48 | $63.73 | 267300 |
| 2024-08-07 | 64.73 | $62.94 | 491700 |
| 2024-08-06 | 65.20 | $62.84 | 514900 |
| 2024-08-05 | 65.76 | $62.52 | 650400 |
| 2024-08-02 | 66.48 | $64.51 | 672400 |
| 2024-08-01 | 66.90 | $65.99 | 421200 |
| 2024-07-31 | 67.07 | $67.98 | 317522 |
| 2024-07-30 | 66.85 | $66.79 | 283600 |
| 2024-07-29 | 66.85 | $66.56 | 203400 |
| 2024-07-26 | 66.89 | $66.80 | 231600 |
| 2024-07-25 | 66.89 | $65.95 | 320600 |
| 2024-07-24 | 67.06 | $66.39 | 300520 |
| 2024-07-23 | 67.17 | $67.08 | 232700 |
| 2024-07-22 | 67.15 | $67.30 | 318245 |
| 2024-07-19 | 67.07 | $66.88 | 123900 |
| 2024-07-18 | 67.07 | $67.33 | 300200 |
| 2024-07-17 | 66.97 | $67.87 | 375111 |
| 2024-07-16 | 66.75 | $68.03 | 381900 |
| 2024-07-15 | 66.45 | $67.48 | 263944 |
| 2024-07-12 | 66.21 | $67.75 | 214102 |
| 2024-07-11 | 65.88 | $67.15 | 280029 |
| 2024-07-10 | 65.63 | $66.49 | 235700 |
| 2024-07-09 | 65.48 | $65.70 | 242500 |
| 2024-07-08 | 65.47 | $65.87 | 205428 |
| 2024-07-05 | 65.42 | $66.24 | 194500 |
| 2024-07-03 | 65.29 | $66.17 | 229049 |
| 2024-07-02 | 65.16 | $65.23 | 290221 |
| 2024-07-01 | 65.21 | $65.02 | 400108 |
| 2024-06-28 | 65.31 | $64.95 | 368000 |
| 2024-06-27 | 65.44 | $64.92 | 307805 |
| 2024-06-26 | 65.61 | $64.54 | 564745 |
| 2024-06-25 | 65.89 | $64.97 | 1.3M |
| 2024-06-24 | 66.12 | $65.21 | 269600 |
| 2024-06-21 | 66.34 | $65.56 | 359300 |
| 2024-06-20 | 66.52 | $66.14 | 226635 |
| 2024-06-18 | 66.62 | $66.12 | 379007 |
| 2024-06-17 | 66.73 | $65.65 | 398400 |
| 2024-06-14 | 66.96 | $65.48 | 355533 |
| 2024-06-13 | 67.25 | $65.81 | 229917 |
| 2024-06-12 | 67.53 | $67.19 | 209524 |
| 2024-06-11 | 67.56 | $66.36 | 238610 |
| 2024-06-10 | 67.76 | $67.24 | 189400 |
| 2024-06-07 | 67.81 | $66.63 | 284340 |
| 2024-06-06 | 68.00 | $67.64 | 271600 |
| 2024-06-05 | 67.99 | $67.55 | 386464 |
| 2024-06-04 | 68.00 | $67.64 | 267115 |
| 2024-06-03 | 67.99 | $68.36 | 231600 |
| 2024-05-31 | 67.82 | $68.27 | 269200 |
| 2024-05-30 | 67.64 | $67.64 | 374200 |
| 2024-05-29 | 67.56 | $66.75 | 276300 |
| 2024-05-28 | 67.64 | $67.92 | 221249 |
| 2024-05-24 | 67.49 | $67.49 | 221013 |
| 2024-05-23 | 67.40 | $66.54 | 212758 |
| 2024-05-22 | 67.49 | $67.09 | 247221 |
| 2024-05-21 | 67.48 | $67.91 | 198800 |
| 2024-05-20 | 67.29 | $67.79 | 165826 |
| 2024-05-17 | 67.08 | $67.62 | 439100 |
| 2024-05-16 | 66.88 | $67.15 | 257705 |
| 2024-05-15 | 66.73 | $67.70 | 190700 |
| 2024-05-14 | 66.44 | $67.22 | 275910 |
| 2024-05-13 | 66.21 | $66.75 | 202300 |
| 2024-05-10 | 66.03 | $66.69 | 226300 |
| 2024-05-09 | 65.83 | $66.74 | 297500 |
| 2024-05-08 | 65.59 | $66.16 | 373420 |
| 2024-05-07 | 65.43 | $66.10 | 234800 |
| 2024-05-06 | 65.25 | $66.11 | 311600 |
| 2024-05-03 | 65.04 | $65.69 | 225200 |
| 2024-05-02 | 64.89 | $65.28 | 637812 |
| 2024-05-01 | 64.79 | $64.34 | 799200 |
| 2024-04-30 | 64.88 | $64.48 | 221400 |
| 2024-04-29 | 64.96 | $65.71 | 161400 |
| 2024-04-26 | 64.78 | $64.90 | 199900 |
| 2024-04-25 | 64.75 | $64.20 | 244500 |
| 2024-04-24 | 64.86 | $64.55 | 233600 |
| 2024-04-23 | 64.91 | $64.89 | 235729 |
| 2024-04-22 | 64.90 | $64.40 | 210300 |
| 2024-04-19 | 64.99 | $64.02 | 675000 |
| 2024-04-18 | 65.17 | $63.99 | 191400 |
| 2024-04-17 | 65.39 | $63.81 | 1.2M |
| 2024-04-16 | 65.68 | $63.82 | 556000 |
| 2024-04-15 | 66.01 | $64.81 | 258400 |
| 2024-04-12 | 66.17 | $65.02 | 240115 |
| 2024-04-11 | 66.32 | $65.86 | 253236 |
| 2024-04-10 | 66.31 | $65.68 | 219100 |
| 2024-04-09 | 66.33 | $66.47 | 214000 |
| 2024-04-08 | 66.17 | $66.44 | 234809 |
| 2024-04-05 | 66.00 | $65.90 | 303400 |
| 2024-04-04 | 65.90 | $65.57 | 295734 |
| 2024-04-03 | 65.86 | $66.01 | 302114 |
| 2024-04-02 | 65.70 | $65.25 | 214700 |
| 2024-04-01 | 65.68 | $65.50 | 243218 |
| 2024-03-28 | 65.59 | $65.86 | 183900 |
| 2024-03-27 | 65.41 | $65.89 | 301200 |
| 2024-03-26 | 65.18 | $65.30 | 168321 |
| 2024-03-25 | 65.04 | $65.00 | 184200 |
| 2024-03-22 | 64.93 | $64.92 | 229447 |
| 2024-03-21 | 64.81 | $65.32 | 177200 |
| 2024-03-20 | 64.59 | $65.32 | 246421 |
| 2024-03-19 | 64.32 | $64.46 | 248200 |
| 2024-03-18 | 64.19 | $64.23 | 215219 |
| 2024-03-15 | 64.08 | $64.07 | 253800 |
| 2024-03-14 | 63.98 | $63.86 | 203404 |
| 2024-03-13 | 63.91 | $64.13 | 212800 |
| 2024-03-12 | 63.76 | $64.13 | 222900 |
| 2024-03-11 | 63.58 | $63.82 | 272900 |
| 2024-03-08 | 63.43 | $64.43 | 189220 |
| 2024-03-07 | 63.12 | $64.50 | 453100 |
| 2024-03-06 | 62.75 | $63.88 | 302600 |
| 2024-03-05 | 62.44 | $62.92 | 381218 |
| 2024-03-04 | 62.29 | $62.77 | 285206 |
| 2024-03-01 | 62.14 | $63.07 | 232621 |
| 2024-02-29 | 61.90 | $62.31 | 220003 |
| 2024-02-28 | 61.77 | $61.92 | 219327 |
| 2024-02-27 | 61.71 | $62.20 | 219400 |
| 2024-02-26 | 61.58 | $61.91 | 212700 |
| 2024-02-23 | 61.49 | $61.94 | 224140 |
| 2024-02-22 | 61.38 | $62.02 | 418800 |
| 2024-02-21 | 61.23 | $61.63 | 271600 |
| 2024-02-20 | 61.14 | $61.46 | 277300 |
| 2024-02-16 | 61.07 | $61.44 | 257300 |
| 2024-02-15 | 60.99 | $61.35 | 230510 |
| 2024-02-14 | 60.92 | $60.74 | 297927 |
| 2024-02-13 | 60.97 | $60.18 | 235841 |
| 2024-02-12 | 61.14 | $61.28 | 235539 |
| 2024-02-09 | 61.11 | $60.87 | 208720 |
| 2024-02-08 | 61.16 | $60.78 | 255300 |
| 2024-02-07 | 61.24 | $60.94 | 240100 |
| 2024-02-06 | 61.30 | $60.87 | 518142 |
| 2024-02-05 | 61.37 | $60.42 | 299000 |
| 2024-02-02 | 61.56 | $61.16 | 258800 |
| 2024-02-01 | 61.62 | $61.86 | 359100 |
| 2024-01-31 | 61.54 | $61.33 | 241714 |
| 2024-01-30 | 61.56 | $61.64 | 284900 |
| 2024-01-29 | 61.51 | $61.92 | 258315 |
| 2024-01-26 | 61.39 | $61.65 | 188626 |
| 2024-01-25 | 61.32 | $61.65 | 242529 |
| 2024-01-24 | 61.22 | $61.21 | 342016 |
| 2024-01-23 | 61.21 | $60.76 | 289345 |
| 2024-01-22 | 61.29 | $60.87 | 267948 |
| 2024-01-19 | 61.35 | $60.51 | 254645 |
| 2024-01-18 | 61.50 | $60.50 | 315613 |
| 2024-01-17 | 61.68 | $59.95 | 304720 |
| 2024-01-16 | 61.99 | $60.59 | 309128 |
| 2024-01-12 | 62.22 | $61.83 | 243900 |
| 2024-01-11 | 62.22 | $61.58 | 218747 |
| 2024-01-10 | 62.27 | $61.72 | 342839 |
| 2024-01-09 | 62.29 | $61.55 | 182642 |
| 2024-01-08 | 62.35 | $62.12 | 453500 |
| 2024-01-05 | 62.29 | $61.65 | 248900 |
| 2024-01-04 | 62.31 | $61.67 | 320161 |
| 2024-01-03 | 62.33 | $61.29 | 278515 |
| 2024-01-02 | 62.43 | $61.84 | 327102 |
| 2023-12-29 | 62.41 | $62.49 | 214200 |
| 2023-12-28 | 62.25 | $62.54 | 385130 |
| 2023-12-27 | 62.05 | $62.70 | 308100 |
| 2023-12-26 | 61.78 | $62.35 | 284200 |
| 2023-12-22 | 61.52 | $62.15 | 373223 |
| 2023-12-21 | 61.27 | $61.84 | 387300 |
| 2023-12-20 | 61.03 | $60.85 | 498100 |
| 2023-12-19 | 60.95 | $61.23 | 291500 |
| 2023-12-18 | 60.78 | $60.49 | 324649 |
| 2023-12-15 | 60.73 | $61.00 | 436230 |
| 2023-12-14 | 60.56 | $61.52 | 630300 |
| 2023-12-13 | 60.24 | $60.58 | 352511 |
| 2023-12-12 | 60.07 | $59.42 | 262100 |
| 2023-12-11 | 60.11 | $59.80 | 310800 |
| 2023-12-08 | 60.07 | $59.85 | 236800 |
| 2023-12-07 | 60.01 | $59.94 | 430915 |
| 2023-12-06 | 59.92 | $59.64 | 337733 |
| 2023-12-05 | 59.86 | $59.46 | 535600 |
| 2023-12-04 | 59.84 | $59.99 | 290139 |
| 2023-12-01 | 59.69 | $60.39 | 230626 |
| 2023-11-30 | 59.42 | $59.62 | 234600 |
| 2023-11-29 | 59.27 | $59.94 | 278034 |
| 2023-11-28 | 59.02 | $59.67 | 230208 |
| 2023-11-27 | 58.79 | $59.36 | 299900 |
| 2023-11-24 | 58.57 | $59.42 | 70100 |
| 2023-11-22 | 58.31 | $58.85 | 241400 |
| 2023-11-21 | 58.12 | $58.70 | 290500 |
| 2023-11-20 | 57.93 | $59.11 | 378025 |
| 2023-11-17 | 57.61 | $58.90 | 295800 |
| 2023-11-16 | 57.29 | $57.90 | 256900 |
| 2023-11-15 | 57.13 | $58.47 | 317813 |
| 2023-11-14 | 56.82 | $58.69 | 444300 |
| 2023-11-13 | 56.41 | $56.89 | 257502 |
| 2023-11-10 | 56.31 | $56.76 | 345300 |
| 2023-11-09 | 56.23 | $56.46 | 259400 |
| 2023-11-08 | 56.20 | $56.31 | 322100 |
| 2023-11-07 | 56.19 | $56.88 | 486800 |
| 2023-11-06 | 56.07 | $57.43 | 314700 |
| 2023-11-03 | 55.81 | $58.09 | 323300 |
| 2023-11-02 | 55.37 | $57.22 | 2.2M |
| 2023-11-01 | 55.05 | $56.13 | 3.9M |
| 2023-10-31 | 54.92 | $55.92 | 440700 |
| 2023-10-30 | 54.80 | $55.42 | 2.1M |
| 2023-10-27 | 54.79 | $54.76 | 4.0M |
| 2023-10-26 | 54.91 | $54.34 | 3.8M |
| 2023-10-25 | 55.15 | $54.47 | 2.1M |
| 2023-10-24 | 55.40 | $55.14 | 1.2M |
| 2023-10-23 | 55.56 | $54.81 | 400000 |
| 2023-10-20 | 55.82 | $55.07 | 321900 |
| 2023-10-19 | 56.07 | $55.59 | 244223 |
| 2023-10-18 | 56.26 | $55.81 | 244200 |
| 2023-10-17 | 56.43 | $56.64 | 305503 |
| 2023-10-16 | 56.46 | $56.69 | 246444 |
| 2023-10-13 | 56.49 | $56.17 | 305322 |
| 2023-10-12 | 56.63 | $56.70 | 224343 |
| 2023-10-11 | 56.70 | $57.34 | 237531 |
| 2023-10-10 | 56.64 | $57.43 | 428232 |
| 2023-10-09 | 56.55 | $56.53 | 466600 |
| 2023-10-06 | 56.65 | $56.57 | 414402 |
| 2023-10-05 | 56.76 | $55.88 | 378000 |
| 2023-10-04 | 57.04 | $55.16 | 591400 |
| 2023-10-03 | 57.51 | $55.83 | 662800 |
| 2023-10-02 | 57.93 | $56.87 | 449932 |
| 2023-09-29 | 58.19 | $57.85 | 538027 |
| 2023-09-28 | 58.29 | $58.08 | 323701 |
| 2023-09-27 | 58.37 | $57.67 | 163000 |
| 2023-09-26 | 58.54 | $57.54 | 187800 |
| 2023-09-25 | 58.76 | $58.32 | 178900 |
| 2023-09-22 | 58.86 | $58.49 | 173726 |
| 2023-09-21 | 58.94 | $58.31 | 120500 |
| 2023-09-20 | 59.07 | $59.03 | 193211 |
| 2023-09-19 | 59.07 | $59.43 | 169015 |
| 2023-09-18 | 58.98 | $59.10 | 152631 |
| 2023-09-15 | 58.95 | $59.31 | 249400 |
| 2023-09-14 | 58.87 | $59.62 | 320240 |
| 2023-09-13 | 58.71 | $58.79 | 437000 |
| 2023-09-12 | 58.69 | $58.98 | 205916 |
| 2023-09-11 | 58.64 | $59.02 | 3.0M |
| 2023-09-08 | 58.57 | $58.42 | 193500 |
| 2023-09-07 | 58.62 | $58.53 | 210000 |
| 2023-09-06 | 58.65 | $58.88 | 116400 |
| 2023-09-05 | 58.62 | $59.01 | 133923 |
| 2023-09-01 | 58.55 | $59.48 | 206100 |
| 2023-08-31 | 58.37 | $59.18 | 212502 |
| 2023-08-30 | 58.23 | $59.04 | 190909 |
| 2023-08-29 | 58.10 | $59.01 | 240830 |
| 2023-08-28 | 57.95 | $58.26 | 157138 |
| 2023-08-25 | 57.95 | $57.63 | 296500 |
| 2023-08-24 | 58.08 | $57.38 | 234800 |
| 2023-08-23 | 58.28 | $58.10 | 287784 |
| 2023-08-22 | 58.37 | $57.69 | 247100 |
| 2023-08-21 | 58.56 | $57.62 | 296910 |
| 2023-08-18 | 58.79 | $57.58 | 212200 |
| 2023-08-17 | 59.08 | $57.88 | 224700 |
| 2023-08-16 | 59.35 | $58.05 | 173820 |
| 2023-08-15 | 59.63 | $58.40 | 173100 |
| 2023-08-14 | 59.87 | $59.27 | 244903 |
| 2023-08-11 | 59.97 | $59.42 | 143937 |
| 2023-08-10 | 60.06 | $59.59 | 400977 |
| 2023-08-09 | 60.12 | $59.58 | 244800 |
| 2023-08-08 | 60.19 | $59.52 | 179900 |
| 2023-08-07 | 60.28 | $60.14 | 458100 |
| 2023-08-04 | 60.26 | $59.80 | 252036 |
| 2023-08-03 | 60.29 | $59.27 | 2.6M |
| 2023-08-02 | 60.45 | $59.20 | 256241 |
| 2023-08-01 | 60.63 | $60.11 | 234000 |
| 2023-07-31 | 60.66 | $60.91 | 125000 |
| 2023-07-28 | 60.51 | $60.62 | 446021 |
| 2023-07-27 | 60.39 | $60.16 | 169900 |
| 2023-07-26 | 60.35 | $60.75 | 138824 |
| 2023-07-25 | 60.18 | $60.46 | 151200 |
| 2023-07-24 | 60.03 | $60.18 | 126100 |
| 2023-07-21 | 59.91 | $60.11 | 131141 |
| 2023-07-20 | 59.79 | $60.40 | 203749 |
| 2023-07-19 | 59.58 | $60.78 | 126422 |
| 2023-07-18 | 59.25 | $60.52 | 206523 |
| 2023-07-17 | 58.92 | $59.70 | 163500 |
| 2023-07-14 | 58.71 | $59.86 | 201315 |
| 2023-07-13 | 58.43 | $60.48 | 174500 |
| 2023-07-12 | 57.97 | $59.84 | 217241 |
| 2023-07-11 | 57.57 | $58.74 | 195140 |
| 2023-07-10 | 57.35 | $58.05 | 834705 |
| 2023-07-07 | 57.23 | $57.73 | 244300 |
| 2023-07-06 | 57.16 | $56.69 | 234710 |
| 2023-07-05 | 57.31 | $57.57 | 176500 |
| 2023-07-03 | 57.29 | $57.92 | 179200 |
| 2023-06-30 | 57.20 | $57.56 | 308220 |
| 2023-06-29 | 57.17 | $56.82 | 156508 |
| 2023-06-28 | 57.30 | $56.88 | 208229 |
| 2023-06-27 | 57.43 | $56.69 | 275000 |
| 2023-06-26 | 57.64 | $56.41 | 296900 |
| 2023-06-23 | 57.93 | $56.29 | 289312 |
| 2023-06-22 | 58.30 | $57.33 | 289300 |
| 2023-06-21 | 58.51 | $57.90 | 260700 |
| 2023-06-20 | 58.63 | $57.60 | 170425 |
| 2023-06-16 | 58.83 | $59.67 | 163834 |
| 2023-06-15 | 58.63 | $59.86 | 151400 |
| 2023-06-14 | 58.36 | $59.42 | 197600 |
| 2023-06-13 | 58.13 | $59.32 | 162400 |
| 2023-06-12 | 57.89 | $58.73 | 183310 |
| 2023-06-09 | 57.74 | $58.57 | 127702 |
| 2023-06-08 | 57.60 | $58.45 | 304200 |
| 2023-06-07 | 57.46 | $58.04 | 590200 |
| 2023-06-06 | 57.39 | $58.02 | 225626 |
| 2023-06-05 | 57.32 | $57.57 | 2.4M |
| 2023-06-02 | 57.33 | $58.07 | 188145 |
| 2023-06-01 | 57.24 | $56.98 | 307900 |
| 2023-05-31 | 57.37 | $56.07 | 186410 |
| 2023-05-30 | 57.72 | $56.85 | 194447 |
| 2023-05-26 | 57.96 | $57.14 | 190500 |
| 2023-05-25 | 58.18 | $57.01 | 279500 |
| 2023-05-24 | 58.47 | $57.23 | 113600 |
| 2023-05-23 | 58.75 | $58.04 | 108042 |
| 2023-05-22 | 58.92 | $58.63 | 249500 |
| 2023-05-19 | 58.98 | $58.64 | 137800 |
| 2023-05-18 | 59.06 | $58.59 | 238132 |
| 2023-05-17 | 59.15 | $58.74 | 670434 |
| 2023-05-16 | 59.23 | $58.50 | 376107 |
| 2023-05-15 | 59.38 | $59.24 | 122318 |
| 2023-05-12 | 59.38 | $58.73 | 114026 |
| 2023-05-11 | 59.50 | $58.89 | 144536 |
| 2023-05-10 | 59.60 | $59.48 | 96740 |
| 2023-05-09 | 59.59 | $59.70 | 107740 |
| 2023-05-08 | 59.53 | $59.90 | 150600 |
| 2023-05-05 | 59.42 | $59.79 | 2.1M |
| 2023-05-04 | 59.31 | $58.67 | 702100 |
| 2023-05-03 | 59.42 | $58.66 | 135339 |
| 2023-05-02 | 59.54 | $58.73 | 120816 |
| 2023-05-01 | 59.67 | $59.52 | 251504 |
| 2023-04-28 | 59.65 | $59.69 | 147800 |
| 2023-04-27 | 59.59 | $59.49 | 143838 |
| 2023-04-26 | 59.56 | $58.80 | 215600 |
| 2023-04-25 | 59.66 | $58.80 | 233432 |
| 2023-04-24 | 59.78 | $59.91 | 199445 |
| 2023-04-21 | 59.69 | $59.73 | 108849 |
| 2023-04-20 | 59.61 | $59.69 | 139234 |
| 2023-04-19 | 59.52 | $59.76 | 157227 |
| 2023-04-18 | 59.40 | $60.10 | 128937 |
| 2023-04-17 | 59.18 | $59.86 | 122000 |
| 2023-04-14 | 58.98 | $59.86 | 281000 |
| 2023-04-13 | 58.75 | $60.13 | 126346 |
| 2023-04-12 | 58.41 | $59.27 | 201100 |
| 2023-04-11 | 58.21 | $58.93 | 295907 |
| 2023-04-10 | 58.04 | $58.43 | 296200 |
| 2023-04-06 | 57.95 | $58.34 | 233328 |
| 2023-04-05 | 57.86 | $58.19 | 97819 |
| 2023-04-04 | 57.79 | $59.15 | 138700 |
| 2023-04-03 | 57.51 | $59.20 | 248500 |
| 2023-03-31 | 57.17 | $58.48 | 119300 |
| 2023-03-30 | 56.93 | $58.32 | 150300 |
| 2023-03-29 | 56.69 | $57.55 | 288819 |
| 2023-03-28 | 56.57 | $56.96 | 179200 |
| 2023-03-27 | 56.57 | $56.91 | 214748 |
| 2023-03-24 | 56.58 | $56.42 | 157200 |
| 2023-03-23 | 56.70 | $56.78 | 324942 |
| 2023-03-22 | 56.77 | $56.63 | 441800 |
| 2023-03-21 | 56.88 | $57.06 | 238900 |
| 2023-03-20 | 56.93 | $56.29 | 248200 |
| 2023-03-17 | 57.14 | $55.46 | 260829 |
| 2023-03-16 | 57.58 | $56.26 | 509100 |
| 2023-03-15 | 57.91 | $55.77 | 397700 |
| 2023-03-14 | 58.41 | $57.46 | 245203 |
| 2023-03-13 | 58.63 | $57.05 | 250000 |
| 2023-03-10 | 58.97 | $58.05 | 488118 |
| 2023-03-09 | 59.16 | $58.64 | 351300 |
| 2023-03-08 | 59.25 | $59.02 | 1.1M |
| 2023-03-07 | 59.28 | $58.67 | 197400 |
| 2023-03-06 | 59.38 | $59.78 | 517200 |
| 2023-03-03 | 59.26 | $60.01 | 314800 |
| 2023-03-02 | 59.08 | $59.15 | 237400 |
| 2023-03-01 | 59.04 | $59.18 | 224320 |
| 2023-02-28 | 59.00 | $58.56 | 112700 |
| 2023-02-27 | 59.07 | $58.73 | 154700 |
| 2023-02-24 | 59.12 | $58.06 | 158435 |
| 2023-02-23 | 59.32 | $58.65 | 209300 |
| 2023-02-22 | 59.42 | $58.03 | 205700 |
| 2023-02-21 | 59.67 | $58.61 | 167646 |
| 2023-02-17 | 59.83 | $59.13 | 338715 |
| 2023-02-16 | 59.90 | $59.08 | 377500 |
| 2023-02-15 | 59.99 | $59.35 | 196913 |
| 2023-02-14 | 60.04 | $59.79 | 189600 |
| 2023-02-13 | 60.00 | $59.63 | 183700 |
| 2023-02-10 | 59.97 | $59.15 | 226100 |
| 2023-02-09 | 60.05 | $59.21 | 473310 |
| 2023-02-08 | 60.11 | $59.26 | 256200 |
| 2023-02-07 | 60.17 | $59.54 | 217500 |
| 2023-02-06 | 60.17 | $58.88 | 490904 |
| 2023-02-03 | 60.30 | $59.44 | 262800 |
| 2023-02-02 | 60.33 | $60.37 | 287800 |
| 2023-02-01 | 60.16 | $60.58 | 308618 |
| 2023-01-31 | 59.91 | $59.94 | 189248 |
| 2023-01-30 | 59.75 | $59.38 | 151602 |
| 2023-01-27 | 59.67 | $59.93 | 137621 |
| 2023-01-26 | 59.45 | $59.89 | 185200 |
| 2023-01-25 | 59.20 | $59.60 | 175200 |
| 2023-01-24 | 58.97 | $59.48 | 198900 |
| 2023-01-23 | 58.71 | $59.45 | 228310 |
| 2023-01-20 | 58.41 | $59.30 | 242500 |
| 2023-01-19 | 58.09 | $58.64 | 194200 |
| 2023-01-18 | 57.85 | $58.49 | 377000 |
| 2023-01-17 | 57.60 | $58.72 | 283347 |
| 2023-01-13 | 57.25 | $58.57 | 170300 |
| 2023-01-12 | 56.87 | $58.19 | 290500 |
| 2023-01-11 | 56.51 | $57.28 | 228000 |
| 2023-01-10 | 56.28 | $57.01 | 199300 |
| 2023-01-09 | 56.07 | $56.97 | 384900 |
| 2023-01-06 | 55.83 | $56.67 | 318800 |
| 2023-01-05 | 55.61 | $55.20 | 307821 |
| 2023-01-04 | 55.66 | $55.73 | 294930 |
| 2023-01-03 | 55.60 | $55.41 | 250009 |
| 2022-12-30 | 55.61 | $55.35 | 296912 |
| 2022-12-29 | 55.62 | $55.72 | 332800 |
| 2022-12-28 | 55.56 | $54.69 | 325708 |
| 2022-12-27 | 55.70 | $55.38 | 257439 |
| 2022-12-23 | 55.72 | $55.29 | 310606 |
| 2022-12-22 | 55.75 | $54.87 | 328600 |
| 2022-12-21 | 55.88 | $55.27 | 329737 |
| 2022-12-20 | 55.94 | $54.81 | 392847 |
| 2022-12-19 | 56.10 | $54.31 | 199712 |
| 2022-12-16 | 56.39 | $54.52 | 182600 |
| 2022-12-15 | 56.68 | $54.77 | 246503 |
| 2022-12-14 | 56.95 | $56.73 | 316706 |
| 2022-12-13 | 56.84 | $56.70 | 242020 |
| 2022-12-12 | 56.72 | $55.87 | 265100 |
| 2022-12-09 | 56.75 | $55.93 | 241836 |
| 2022-12-08 | 56.76 | $55.84 | 321400 |
| 2022-12-07 | 56.78 | $55.71 | 199200 |
| 2022-12-06 | 56.82 | $55.63 | 200700 |
| 2022-12-05 | 56.87 | $56.04 | 227100 |
| 2022-12-02 | 56.84 | $57.30 | 276407 |
| 2022-12-01 | 56.53 | $57.25 | 217407 |
| 2022-11-30 | 56.17 | $56.60 | 311416 |
| 2022-11-29 | 55.87 | $55.76 | 348435 |
| 2022-11-28 | 55.70 | $55.37 | 221200 |
| 2022-11-25 | 55.56 | $56.40 | 77830 |
| 2022-11-23 | 55.18 | $56.01 | 333300 |
| 2022-11-22 | 54.82 | $55.34 | 241100 |
| 2022-11-21 | 54.52 | $54.36 | 181006 |
| 2022-11-18 | 54.37 | $54.66 | 191339 |
| 2022-11-17 | 54.13 | $54.53 | 275717 |
| 2022-11-16 | 53.87 | $54.79 | 210700 |
| 2022-11-15 | 53.50 | $55.02 | 361811 |
| 2022-11-14 | 53.02 | $54.74 | 264900 |
| 2022-11-11 | 52.51 | $55.48 | 298300 |
| 2022-11-10 | 51.76 | $54.44 | 261000 |
| 2022-11-09 | 51.10 | $51.63 | 381000 |
| 2022-11-08 | 50.92 | $52.61 | 776738 |
| 2022-11-07 | 50.50 | $52.06 | 213831 |
| 2022-11-04 | 50.14 | $51.78 | 311949 |
| 2022-11-03 | 49.77 | $49.92 | 248800 |
| 2022-11-02 | 49.73 | $50.25 | 277500 |
| 2022-11-01 | 49.62 | $50.76 | 421937 |
| 2022-10-31 | 49.38 | $50.17 | 288336 |
| 2022-10-28 | 49.23 | $50.48 | 159600 |
| 2022-10-27 | 48.99 | $50.38 | 709000 |
| 2022-10-26 | 48.73 | $50.80 | 303000 |
| 2022-10-25 | 48.35 | $50.26 | 377100 |
| 2022-10-24 | 48.02 | $49.10 | 444706 |
| 2022-10-21 | 47.89 | $49.21 | 689600 |
| 2022-10-20 | 47.73 | $48.27 | 422900 |
| 2022-10-19 | 47.73 | $48.39 | 510000 |
| 2022-10-18 | 47.73 | $48.84 | 470000 |
| 2022-10-17 | 47.63 | $48.62 | 572000 |
| 2022-10-14 | 47.57 | $47.53 | 368016 |
| 2022-10-13 | 47.74 | $48.66 | 644104 |
| 2022-10-12 | 47.70 | $47.39 | 577200 |
| 2022-10-11 | 47.94 | $47.67 | 436918 |
| 2022-10-10 | 48.16 | $48.33 | 276700 |
| 2022-10-07 | 48.29 | $48.68 | 271416 |
| 2022-10-06 | 48.38 | $49.30 | 445036 |
| 2022-10-05 | 48.35 | $49.72 | 363300 |
| 2022-10-04 | 48.25 | $50.45 | 411200 |
| 2022-10-03 | 47.98 | $48.61 | 641237 |
| 2022-09-30 | 48.06 | $47.50 | 1.3M |
| 2022-09-29 | 48.41 | $47.47 | 539100 |
| 2022-09-28 | 48.83 | $48.20 | 620538 |
| 2022-09-27 | 49.17 | $47.02 | 608714 |
| 2022-09-26 | 49.83 | $47.18 | 768500 |
| 2022-09-23 | 50.56 | $48.53 | 384304 |
| 2022-09-22 | 51.14 | $50.31 | 462239 |
| 2022-09-21 | 51.44 | $50.49 | 308300 |
| 2022-09-20 | 51.76 | $50.95 | 248144 |
| 2022-09-19 | 52.04 | $51.80 | 204000 |
| 2022-09-16 | 52.19 | $51.69 | 172700 |
| 2022-09-15 | 52.39 | $51.95 | 332933 |
| 2022-09-14 | 52.57 | $52.57 | 250100 |
| 2022-09-13 | 52.66 | $52.17 | 148300 |
| 2022-09-12 | 52.85 | $54.08 | 185808 |
| 2022-09-09 | 52.67 | $53.38 | 368919 |
| 2022-09-08 | 52.61 | $51.89 | 189600 |
| 2022-09-07 | 52.86 | $51.78 | 332147 |
| 2022-09-06 | 53.18 | $51.56 | 199715 |
| 2022-09-02 | 53.61 | $51.83 | 270204 |
| 2022-09-01 | 54.05 | $52.15 | 285500 |
| 2022-08-31 | 54.49 | $53.18 | 213622 |
| 2022-08-30 | 54.79 | $53.40 | 236811 |
| 2022-08-29 | 55.09 | $53.97 | 689800 |
| 2022-08-26 | 55.32 | $54.01 | 155431 |
| 2022-08-25 | 55.57 | $55.41 | 158200 |
| 2022-08-24 | 55.57 | $54.90 | 119400 |
| 2022-08-23 | 55.68 | $54.62 | 224700 |
| 2022-08-22 | 55.86 | $54.08 | 236328 |
| 2022-08-19 | 56.18 | $55.10 | 207700 |
| 2022-08-18 | 56.33 | $55.92 | 182300 |
| 2022-08-17 | 56.34 | $55.99 | 110000 |
| 2022-08-16 | 56.32 | $56.59 | 219025 |
| 2022-08-15 | 56.17 | $56.52 | 206100 |
| 2022-08-12 | 56.00 | $57.29 | 169217 |
| 2022-08-11 | 55.64 | $56.91 | 162915 |
| 2022-08-10 | 55.30 | $56.75 | 183700 |
| 2022-08-09 | 54.93 | $55.05 | 167136 |
| 2022-08-08 | 54.87 | $55.38 | 174700 |
| 2022-08-05 | 54.72 | $55.02 | 177900 |
| 2022-08-04 | 54.62 | $55.36 | 365200 |
| 2022-08-03 | 54.43 | $55.30 | 167000 |
| 2022-08-02 | 54.22 | $55.13 | 166036 |
| 2022-08-01 | 54.01 | $55.98 | 145637 |
| 2022-07-29 | 53.59 | $55.98 | 187400 |
| 2022-07-28 | 53.11 | $55.13 | 281541 |
| 2022-07-27 | 52.72 | $54.71 | 176444 |
| 2022-07-26 | 52.37 | $53.48 | 213219 |
| 2022-07-25 | 52.22 | $54.18 | 171700 |
| 2022-07-22 | 51.91 | $53.80 | 213124 |
| 2022-07-21 | 51.64 | $53.90 | 173906 |
| 2022-07-20 | 51.30 | $53.34 | 204400 |
| 2022-07-19 | 51.04 | $53.38 | 225145 |
| 2022-07-18 | 50.74 | $52.11 | 406600 |
| 2022-07-15 | 50.67 | $51.32 | 309835 |
| 2022-07-14 | 50.76 | $50.56 | 269731 |
| 2022-07-13 | 51.05 | $51.35 | 217548 |
| 2022-07-12 | 51.22 | $51.31 | 342641 |
| 2022-07-11 | 51.44 | $51.38 | 353110 |
| 2022-07-08 | 51.69 | $52.31 | 352500 |
| 2022-07-07 | 51.80 | $51.98 | 746500 |
| 2022-07-06 | 52.01 | $50.85 | 405915 |
| 2022-07-05 | 52.50 | $51.28 | 241800 |
| 2022-07-01 | 53.00 | $52.83 | 253122 |
| 2022-06-30 | 53.25 | $52.76 | 305500 |
| 2022-06-29 | 53.58 | $53.14 | 373700 |
| 2022-06-28 | 53.89 | $53.80 | 225018 |
| 2022-06-27 | 54.11 | $53.96 | 303748 |
| 2022-06-24 | 54.36 | $53.80 | 280300 |
| 2022-06-23 | 54.68 | $52.51 | 560600 |
| 2022-06-22 | 55.34 | $53.19 | 294700 |
| 2022-06-21 | 55.97 | $53.93 | 329700 |
| 2022-06-17 | 56.55 | $54.24 | 277300 |
| 2022-06-16 | 57.17 | $54.65 | 591240 |
| 2022-06-15 | 57.80 | $56.12 | 338600 |
| 2022-06-14 | 58.24 | $55.03 | 417810 |
| 2022-06-13 | 58.97 | $55.59 | 614348 |
| 2022-06-10 | 59.71 | $57.90 | 233325 |
| 2022-06-09 | 60.07 | $59.29 | 335700 |
| 2022-06-08 | 60.20 | $60.64 | 152324 |
| 2022-06-07 | 60.07 | $61.21 | 207332 |
| 2022-06-06 | 59.79 | $60.82 | 132122 |
| 2022-06-03 | 59.55 | $60.44 | 96707 |
| 2022-06-02 | 59.35 | $61.19 | 123500 |
| 2022-06-01 | 58.96 | $59.92 | 104936 |
| 2022-05-31 | 58.77 | $60.18 | 220513 |
| 2022-05-27 | 58.50 | $60.28 | 191200 |
| 2022-05-26 | 58.17 | $59.87 | 212725 |
| 2022-05-25 | 57.87 | $59.21 | 175502 |
| 2022-05-24 | 57.67 | $59.07 | 238300 |
| 2022-05-23 | 57.47 | $59.33 | 169720 |
| 2022-05-20 | 57.19 | $58.43 | 232347 |
| 2022-05-19 | 57.06 | $58.20 | 319000 |
| 2022-05-18 | 56.97 | $57.53 | 301026 |
| 2022-05-17 | 57.01 | $58.75 | 182130 |
| 2022-05-16 | 56.81 | $57.40 | 204304 |
| 2022-05-13 | 56.87 | $57.15 | 259204 |
| 2022-05-12 | 57.00 | $55.70 | 367905 |
| 2022-05-11 | 57.46 | $56.01 | 338408 |
| 2022-05-10 | 57.95 | $56.03 | 275400 |
| 2022-05-09 | 58.52 | $56.11 | 331500 |
| 2022-05-06 | 59.17 | $58.15 | 225489 |
| 2022-05-05 | 59.50 | $58.58 | 166900 |
| 2022-05-04 | 59.79 | $60.54 | 149300 |
| 2022-05-03 | 59.73 | $59.63 | 256340 |
| 2022-05-02 | 59.86 | $58.97 | 168700 |
| 2022-04-29 | 60.14 | $59.30 | 195456 |
| 2022-04-28 | 60.41 | $59.75 | 354707 |
| 2022-04-27 | 60.63 | $58.76 | 332600 |
| 2022-04-26 | 61.10 | $58.56 | 212300 |
| 2022-04-25 | 61.69 | $60.10 | 200500 |
| 2022-04-22 | 62.05 | $60.94 | 199700 |
| 2022-04-21 | 62.29 | $62.24 | 166212 |
| 2022-04-20 | 62.30 | $63.01 | 120200 |
| 2022-04-19 | 62.15 | $62.34 | 133900 |
| 2022-04-18 | 62.11 | $62.06 | 116216 |
| 2022-04-14 | 62.13 | $62.15 | 106200 |
| 2022-04-13 | 62.12 | $62.17 | 94948 |
| 2022-04-12 | 62.12 | $61.31 | 98507 |
| 2022-04-11 | 62.30 | $61.25 | 146310 |
| 2022-04-08 | 62.51 | $61.94 | 75449 |
| 2022-04-07 | 62.62 | $61.60 | 80932 |
| 2022-04-06 | 62.81 | $61.65 | 120133 |
| 2022-04-05 | 63.02 | $62.66 | 113032 |
| 2022-04-04 | 63.06 | $63.48 | 109515 |
| 2022-04-01 | 62.92 | $63.18 | 110909 |
| 2022-03-31 | 62.82 | $62.58 | 141400 |
| 2022-03-30 | 62.82 | $63.45 | 467800 |
| 2022-03-29 | 62.65 | $63.92 | 116500 |
| 2022-03-28 | 62.34 | $62.93 | 241114 |
| 2022-03-25 | 62.19 | $63.55 | 105029 |
| 2022-03-24 | 61.89 | $63.06 | 120600 |
| 2022-03-23 | 61.64 | $62.90 | 96611 |
| 2022-03-22 | 61.39 | $63.55 | 114809 |
| 2022-03-21 | 60.96 | $62.96 | 293500 |
| 2022-03-18 | 60.59 | $62.78 | 113425 |
| 2022-03-17 | 60.20 | $62.23 | 152221 |
| 2022-03-16 | 59.86 | $61.76 | 236100 |
| 2022-03-15 | 59.58 | $60.13 | 201200 |
| 2022-03-14 | 59.61 | $60.01 | 178244 |
| 2022-03-11 | 59.67 | $59.82 | 140100 |
| 2022-03-10 | 59.78 | $59.77 | 150921 |
| 2022-03-09 | 59.94 | $59.93 | 334237 |
| 2022-03-08 | 60.09 | $58.09 | 1.1M |
| 2022-03-07 | 60.66 | $57.89 | 380543 |
| 2022-03-04 | 61.37 | $59.50 | 305900 |
| 2022-03-03 | 61.87 | $60.82 | 162000 |
| 2022-03-02 | 62.16 | $61.70 | 334600 |
| 2022-03-01 | 62.33 | $61.12 | 191700 |
| 2022-02-28 | 62.64 | $62.29 | 213600 |
| 2022-02-25 | 62.76 | $62.58 | 191942 |
| 2022-02-24 | 62.85 | $60.97 | 333900 |
| 2022-02-23 | 63.28 | $62.03 | 198700 |
| 2022-02-22 | 63.57 | $62.56 | 175521 |
| 2022-02-18 | 63.78 | $63.30 | 269406 |
| 2022-02-17 | 63.88 | $63.87 | 150248 |
| 2022-02-16 | 63.87 | $64.84 | 149814 |
| 2022-02-15 | 63.66 | $64.48 | 646305 |
| 2022-02-14 | 63.49 | $63.34 | 250711 |
| 2022-02-11 | 63.53 | $63.83 | 237732 |
| 2022-02-10 | 63.47 | $64.26 | 218830 |
| 2022-02-09 | 63.31 | $64.81 | 176800 |
| 2022-02-08 | 63.02 | $63.72 | 108800 |
| 2022-02-07 | 62.91 | $63.43 | 118400 |
| 2022-02-04 | 62.84 | $63.28 | 142741 |
| 2022-02-03 | 62.80 | $63.31 | 123900 |
| 2022-02-02 | 62.75 | $63.82 | 152648 |
| 2022-02-01 | 62.58 | $63.13 | 165500 |
| 2022-01-31 | 62.54 | $62.47 | 239116 |
| 2022-01-28 | 62.63 | $61.38 | 183600 |
| 2022-01-27 | 62.98 | $61.22 | 329700 |
| 2022-01-26 | 63.41 | $61.60 | 246100 |
| 2022-01-25 | 63.84 | $62.04 | 255021 |
| 2022-01-24 | 64.24 | $62.03 | 340300 |
| 2022-01-21 | 64.71 | $63.03 | 234500 |
| 2022-01-20 | 65.04 | $63.97 | 126500 |
| 2022-01-19 | 65.23 | $64.71 | 172400 |
| 2022-01-18 | 65.29 | $64.76 | 173000 |
| 2022-01-14 | 65.34 | $65.82 | 154900 |
| 2022-01-13 | 65.18 | $65.99 | 188000 |
| 2022-01-12 | 64.95 | $66.21 | 627928 |
| 2022-01-11 | 64.64 | $65.28 | 124000 |
| 2022-01-10 | 64.47 | $64.36 | 194178 |
| 2022-01-07 | 64.46 | $65.01 | 158101 |
| 2022-01-06 | 64.32 | $64.77 | 156606 |
| 2022-01-05 | 64.20 | $64.97 | 146300 |
| 2022-01-04 | 64.03 | $65.37 | 284800 |
| 2022-01-03 | 63.73 | $64.91 | 262649 |
| 2021-12-31 | 63.49 | $64.55 | 196729 |
| 2021-12-30 | 63.29 | $64.35 | 152500 |
| 2021-12-29 | 63.10 | $64.46 | 157100 |
| 2021-12-28 | 62.86 | $64.26 | 159328 |
| 2021-12-27 | 62.62 | $64.11 | 147603 |
| 2021-12-23 | 62.38 | $63.53 | 109400 |
| 2021-12-22 | 62.23 | $63.03 | 172100 |
| 2021-12-21 | 62.17 | $62.24 | 207502 |
| 2021-12-20 | 62.26 | $61.47 | 224527 |
| 2021-12-17 | 62.54 | $61.91 | 134100 |
| 2021-12-16 | 62.78 | $62.54 | 112511 |
| 2021-12-15 | 62.93 | $63.26 | 266400 |
| 2021-12-14 | 62.95 | $62.69 | 216900 |
| 2021-12-13 | 63.10 | $63.02 | 148100 |
| 2021-12-10 | 63.21 | $63.99 | 104500 |
| 2021-12-09 | 63.14 | $63.78 | 88006 |
| 2021-12-08 | 63.11 | $64.35 | 164909 |
| 2021-12-07 | 62.96 | $64.31 | 199300 |
| 2021-12-06 | 62.80 | $62.93 | 120949 |
| 2021-12-03 | 62.92 | $62.43 | 129500 |
| 2021-12-02 | 63.16 | $62.49 | 138900 |
| 2021-12-01 | 63.43 | $61.68 | 581713 |
| 2021-11-30 | 63.93 | $62.06 | 109736 |
| 2021-11-29 | 64.43 | $62.72 | 170400 |
| 2021-11-26 | 64.88 | $62.44 | 201600 |
| 2021-11-24 | 65.46 | $64.36 | 104000 |
| 2021-11-23 | 65.73 | $64.78 | 76431 |
| 2021-11-22 | 65.96 | $64.92 | 114427 |
| 2021-11-19 | 66.20 | $65.15 | 111500 |
| 2021-11-18 | 66.43 | $65.84 | 70500 |
| 2021-11-17 | 66.55 | $65.78 | 84800 |
| 2021-11-16 | 66.70 | $66.01 | 80563 |
| 2021-11-15 | 66.82 | $66.44 | 54900 |
| 2021-11-12 | 66.88 | $66.70 | 75400 |
| 2021-11-11 | 66.88 | $66.41 | 59700 |
| 2021-11-10 | 66.95 | $66.12 | 75004 |
| 2021-11-09 | 67.08 | $67.02 | 72700 |
| 2021-11-08 | 67.05 | $67.38 | 106800 |
| 2021-11-05 | 66.93 | $67.06 | 121600 |
| 2021-11-04 | 66.86 | $67.05 | 72000 |
| 2021-11-03 | 66.77 | $67.08 | 146200 |
| 2021-11-02 | 66.67 | $66.47 | 289900 |
| 2021-11-01 | 66.67 | $66.99 | 53223 |
| 2021-10-29 | 66.56 | $66.31 | 85100 |
| 2021-10-28 | 66.58 | $66.76 | 46514 |
| 2021-10-27 | 66.50 | $66.31 | 72100 |
| 2021-10-26 | 66.50 | $66.85 | 56942 |
| 2021-10-25 | 66.39 | $66.89 | 57124 |
| 2021-10-22 | 66.25 | $66.79 | 51300 |
| 2021-10-21 | 66.10 | $66.50 | 62000 |
| 2021-10-20 | 66.00 | $67.03 | 74205 |
| 2021-10-19 | 65.76 | $66.94 | 75000 |
| 2021-10-18 | 65.50 | $66.61 | 77530 |
| 2021-10-15 | 65.27 | $66.61 | 178100 |
| 2021-10-14 | 65.01 | $66.14 | 55800 |
| 2021-10-13 | 64.80 | $65.47 | 39700 |
| 2021-10-12 | 64.70 | $64.88 | 63700 |
| 2021-10-11 | 64.72 | $64.61 | 72000 |
| 2021-10-08 | 64.79 | $64.74 | 49602 |
| 2021-10-07 | 64.86 | $64.72 | 40800 |
| 2021-10-06 | 64.94 | $64.31 | 88800 |
| 2021-10-05 | 65.12 | $64.61 | 72200 |
| 2021-10-04 | 65.27 | $64.26 | 90901 |
| 2021-10-01 | 65.52 | $65.01 | 59000 |
| 2021-09-30 | 65.66 | $64.61 | 59705 |
| 2021-09-29 | 65.90 | $64.65 | 68200 |
| 2021-09-28 | 66.17 | $65.09 | 104431 |
| 2021-09-27 | 66.39 | $66.29 | 89600 |
| 2021-09-24 | 66.40 | $66.23 | 57000 |
| 2021-09-23 | 66.42 | $66.56 | 66500 |
| 2021-09-22 | 66.36 | $65.76 | 201603 |
| 2021-09-21 | 66.47 | $65.16 | 78913 |
| 2021-09-20 | 66.73 | $64.88 | 70400 |
| 2021-09-17 | 67.07 | $66.35 | 64722 |
| 2021-09-16 | 67.17 | $67.15 | 61900 |
| 2021-09-15 | 67.10 | $67.23 | 64200 |
| 2021-09-14 | 67.01 | $67.00 | 60300 |
| 2021-09-13 | 66.94 | $67.43 | 52500 |
| 2021-09-10 | 66.77 | $66.70 | 61000 |
| 2021-09-09 | 66.73 | $66.90 | 73700 |
| 2021-09-08 | 66.63 | $66.70 | 52500 |
| 2021-09-07 | 66.55 | $67.30 | 122600 |
| 2021-09-03 | 66.33 | $67.58 | 53500 |
| 2021-09-02 | 66.02 | $67.01 | 58714 |
| 2021-09-01 | 65.78 | $66.70 | 67322 |
| 2021-08-31 | 65.55 | $66.27 | 62400 |
| 2021-08-30 | 65.39 | $66.20 | 49208 |
| 2021-08-27 | 65.21 | $66.00 | 55700 |
| 2021-08-26 | 65.04 | $64.99 | 252000 |
| 2021-08-25 | 65.06 | $65.47 | 44900 |
| 2021-08-24 | 64.99 | $65.20 | 42119 |
| 2021-08-23 | 64.95 | $64.76 | 42004 |
| 2021-08-20 | 65.01 | $63.85 | 40900 |
| 2021-08-19 | 65.27 | $63.93 | 82800 |
| 2021-08-18 | 65.55 | $64.83 | 100000 |
| 2021-08-17 | 65.69 | $64.93 | 77600 |
| 2021-08-16 | 65.83 | $65.91 | 94214 |
| 2021-08-13 | 65.78 | $66.32 | 37900 |
| 2021-08-12 | 65.64 | $66.17 | 54923 |
| 2021-08-11 | 65.50 | $66.17 | 48839 |
| 2021-08-10 | 65.34 | $65.52 | 52300 |
| 2021-08-09 | 65.30 | $65.27 | 52410 |
| 2021-08-06 | 65.29 | $65.63 | 55800 |
| 2021-08-05 | 65.21 | $65.87 | 55700 |
| 2021-08-04 | 65.07 | $65.73 | 94200 |
| 2021-08-03 | 64.94 | $66.16 | 47840 |
| 2021-08-02 | 64.69 | $65.68 | 41500 |
| 2021-07-30 | 64.50 | $65.32 | 68237 |
| 2021-07-29 | 64.36 | $65.54 | 65443 |
| 2021-07-28 | 64.16 | $65.13 | 42000 |
| 2021-07-27 | 64.01 | $64.87 | 66600 |
| 2021-07-26 | 63.90 | $65.04 | 45100 |
| 2021-07-23 | 63.73 | $64.50 | 48300 |
| 2021-07-22 | 63.66 | $64.17 | 46100 |
| 2021-07-21 | 63.65 | $64.04 | 305700 |
| 2021-07-20 | 63.67 | $62.77 | 71600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
103.07
2026-07-17
Close Price
$102.56
Vol: 809895
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
47.16
Average
69.34
Maximum
110.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 103.07 | $102.56 | 809895 |
| 2026-07-16 | 103.40 | $103.87 | 631271 |
| 2026-07-15 | 103.39 | $104.92 | 702000 |
| 2026-07-14 | 103.06 | $104.14 | 576300 |
| 2026-07-13 | 102.92 | $103.10 | 1.1M |
| 2026-07-10 | 103.09 | $104.20 | 854818 |
| 2026-07-09 | 102.97 | $103.13 | 3.0M |
| 2026-07-08 | 103.19 | $103.06 | 1.0M |
| 2026-07-07 | 103.49 | $103.78 | 770072 |
| 2026-07-06 | 103.66 | $105.77 | 3.6M |
| 2026-07-02 | 103.24 | $104.42 | 753279 |
| 2026-07-01 | 103.19 | $103.60 | 776972 |
| 2026-06-30 | 103.41 | $103.05 | 617441 |
| 2026-06-29 | 103.87 | $103.32 | 1.3M |
| 2026-06-26 | 104.36 | $103.80 | 437510 |
| 2026-06-25 | 104.84 | $104.22 | 621245 |
| 2026-06-24 | 105.30 | $104.10 | 633315 |
| 2026-06-23 | 105.91 | $104.89 | 552198 |
| 2026-06-22 | 106.42 | $107.34 | 581122 |
| 2026-06-18 | 106.28 | $106.72 | 811812 |
| 2026-06-17 | 106.30 | $106.94 | 682801 |
| 2026-06-16 | 106.28 | $107.96 | 685218 |
| 2026-06-15 | 105.94 | $107.80 | 574019 |
| 2026-06-12 | 105.58 | $106.52 | 1.0M |
| 2026-06-11 | 105.57 | $105.58 | 1.0M |
| 2026-06-10 | 105.87 | $102.67 | 1.1M |
| 2026-06-09 | 107.18 | $104.40 | 784725 |
| 2026-06-08 | 108.22 | $106.27 | 661340 |
| 2026-06-05 | 108.90 | $105.99 | 816238 |
| 2026-06-04 | 109.82 | $109.48 | 481100 |
| 2026-06-03 | 109.82 | $108.91 | 787617 |
| 2026-06-02 | 109.98 | $109.71 | 613009 |
| 2026-06-01 | 109.92 | $109.02 | 772822 |
| 2026-05-29 | 110.04 | $110.22 | 515131 |
| 2026-05-28 | 109.79 | $109.60 | 735900 |
| 2026-05-27 | 109.66 | $109.73 | 601213 |
| 2026-05-26 | 109.45 | $110.40 | 696604 |
| 2026-05-22 | 108.97 | $108.27 | 536830 |
| 2026-05-21 | 109.03 | $108.37 | 592300 |
| 2026-05-20 | 109.07 | $108.19 | 587761 |
| 2026-05-19 | 109.14 | $106.81 | 600743 |
| 2026-05-18 | 109.66 | $108.33 | 590151 |
| 2026-05-15 | 109.78 | $107.80 | 541700 |
| 2026-05-14 | 110.06 | $110.12 | 544106 |
| 2026-05-13 | 109.64 | $110.07 | 611300 |
| 2026-05-12 | 109.12 | $109.53 | 808515 |
| 2026-05-11 | 108.63 | $109.89 | 570700 |
| 2026-05-08 | 107.89 | $109.48 | 830820 |
| 2026-05-07 | 107.10 | $107.79 | 763147 |
| 2026-05-06 | 106.65 | $108.22 | 814169 |
| 2026-05-05 | 105.95 | $106.10 | 888317 |
| 2026-05-04 | 105.75 | $104.74 | 832145 |
| 2026-05-01 | 105.93 | $105.61 | 487541 |
| 2026-04-30 | 105.86 | $106.15 | 1.1M |
| 2026-04-29 | 105.59 | $103.66 | 808700 |
| 2026-04-28 | 106.03 | $104.65 | 561518 |
| 2026-04-27 | 106.24 | $104.56 | 659200 |
| 2026-04-24 | 106.50 | $104.81 | 593947 |
| 2026-04-23 | 106.72 | $104.61 | 504386 |
| 2026-04-22 | 107.02 | $105.33 | 828600 |
| 2026-04-21 | 107.14 | $104.77 | 704305 |
| 2026-04-20 | 107.42 | $107.03 | 557122 |
| 2026-04-17 | 107.01 | $107.86 | 732991 |
| 2026-04-16 | 106.22 | $106.43 | 739229 |
| 2026-04-15 | 105.67 | $106.34 | 647200 |
| 2026-04-14 | 105.01 | $107.15 | 746445 |
| 2026-04-13 | 103.92 | $106.16 | 465218 |
| 2026-04-10 | 102.89 | $105.53 | 622371 |
| 2026-04-09 | 101.82 | $104.96 | 615800 |
| 2026-04-08 | 100.69 | $105.42 | 997215 |
| 2026-04-07 | 99.17 | $101.54 | 958941 |
| 2026-04-06 | 98.56 | $101.71 | 735900 |
| 2026-04-02 | 97.78 | $100.75 | 2.4M |
| 2026-04-01 | 97.16 | $101.74 | 951400 |
| 2026-03-31 | 96.12 | $99.86 | 859577 |
| 2026-03-30 | 95.49 | $96.60 | 1.8M |
| 2026-03-27 | 95.80 | $96.63 | 878500 |
| 2026-03-26 | 96.21 | $97.24 | 778331 |
| 2026-03-25 | 96.57 | $99.29 | 630520 |
| 2026-03-24 | 96.40 | $97.47 | 806000 |
| 2026-03-23 | 96.82 | $97.55 | 845500 |
| 2026-03-20 | 97.36 | $95.46 | 1.3M |
| 2026-03-19 | 98.73 | $98.54 | 1.3M |
| 2026-03-18 | 99.46 | $99.41 | 745130 |
| 2026-03-17 | 100.11 | $100.40 | 690600 |
| 2026-03-16 | 100.63 | $100.18 | 595113 |
| 2026-03-13 | 101.37 | $98.78 | 1.0M |
| 2026-03-12 | 102.73 | $100.75 | 578233 |
| 2026-03-11 | 103.80 | $102.73 | 648881 |
| 2026-03-10 | 104.49 | $102.97 | 749700 |
| 2026-03-09 | 105.26 | $102.40 | 917811 |
| 2026-03-06 | 106.38 | $103.23 | 1.1M |
| 2026-03-05 | 107.49 | $103.92 | 746846 |
| 2026-03-04 | 108.60 | $105.83 | 661909 |
| 2026-03-03 | 109.34 | $105.26 | 1.3M |
| 2026-03-02 | 110.39 | $109.00 | 871770 |
| 2026-02-27 | 110.45 | $110.09 | 626156 |
| 2026-02-26 | 110.14 | $109.54 | 809500 |
| 2026-02-25 | 109.90 | $109.73 | 697985 |
| 2026-02-24 | 109.50 | $108.88 | 711209 |
| 2026-02-23 | 109.25 | $108.58 | 690323 |
| 2026-02-20 | 108.99 | $108.69 | 826104 |
| 2026-02-19 | 108.60 | $107.85 | 734735 |
| 2026-02-18 | 108.35 | $107.69 | 713982 |
| 2026-02-17 | 108.05 | $107.39 | 854561 |
| 2026-02-13 | 107.73 | $107.66 | 805140 |
| 2026-02-12 | 107.22 | $107.32 | 850737 |
| 2026-02-11 | 106.66 | $108.01 | 834814 |
| 2026-02-10 | 105.71 | $107.46 | 1.2M |
| 2026-02-09 | 104.69 | $106.35 | 762745 |
| 2026-02-06 | 103.76 | $103.91 | 732932 |
| 2026-02-05 | 103.37 | $101.33 | 737621 |
| 2026-02-04 | 103.67 | $103.39 | 921233 |
| 2026-02-03 | 103.36 | $102.60 | 727413 |
| 2026-02-02 | 103.20 | $100.99 | 817448 |
| 2026-01-30 | 103.47 | $101.12 | 938800 |
| 2026-01-29 | 103.72 | $103.95 | 1.0M |
| 2026-01-28 | 103.09 | $103.36 | 877149 |
| 2026-01-27 | 102.47 | $103.89 | 1.1M |
| 2026-01-26 | 101.49 | $102.32 | 1.3M |
| 2026-01-23 | 100.77 | $101.88 | 746557 |
| 2026-01-22 | 99.99 | $100.90 | 1.0M |
| 2026-01-21 | 99.32 | $99.65 | 644555 |
| 2026-01-20 | 98.87 | $98.29 | 676374 |
| 2026-01-16 | 98.72 | $98.97 | 556025 |
| 2026-01-15 | 98.30 | $98.39 | 617522 |
| 2026-01-14 | 97.95 | $98.39 | 825100 |
| 2026-01-13 | 97.49 | $97.56 | 532149 |
| 2026-01-12 | 97.17 | $97.99 | 869505 |
| 2026-01-09 | 96.62 | $97.19 | 1.1M |
| 2026-01-08 | 96.18 | $96.49 | 859702 |
| 2026-01-07 | 95.85 | $96.21 | 620547 |
| 2026-01-06 | 95.52 | $96.09 | 822659 |
| 2026-01-05 | 95.13 | $95.80 | 789100 |
| 2026-01-02 | 94.73 | $94.81 | 925018 |
| 2025-12-31 | 94.55 | $93.97 | 404902 |
| 2025-12-30 | 94.58 | $94.44 | 618400 |
| 2025-12-29 | 94.45 | $94.29 | 794000 |
| 2025-12-26 | 94.32 | $94.43 | 586957 |
| 2025-12-24 | 94.11 | $94.54 | 311200 |
| 2025-12-23 | 93.80 | $94.42 | 634413 |
| 2025-12-22 | 93.44 | $93.84 | 526000 |
| 2025-12-19 | 93.18 | $92.82 | 771700 |
| 2025-12-18 | 93.18 | $92.16 | 834000 |
| 2025-12-17 | 93.37 | $91.62 | 1.1M |
| 2025-12-16 | 93.76 | $92.02 | 587619 |
| 2025-12-15 | 94.08 | $93.91 | 662117 |
| 2025-12-12 | 93.86 | $93.63 | 800521 |
| 2025-12-11 | 93.66 | $93.94 | 626000 |
| 2025-12-10 | 93.30 | $93.43 | 621300 |
| 2025-12-09 | 93.00 | $92.70 | 442900 |
| 2025-12-08 | 92.84 | $92.90 | 449400 |
| 2025-12-05 | 92.57 | $93.05 | 507015 |
| 2025-12-04 | 92.18 | $92.71 | 486485 |
| 2025-12-03 | 91.79 | $92.62 | 466283 |
| 2025-12-02 | 91.33 | $91.97 | 542200 |
| 2025-12-01 | 90.96 | $92.22 | 466474 |
| 2025-11-28 | 90.42 | $92.69 | 235212 |
| 2025-11-26 | 89.60 | $91.44 | 536843 |
| 2025-11-25 | 89.01 | $90.32 | 529569 |
| 2025-11-24 | 88.64 | $89.15 | 597632 |
| 2025-11-21 | 88.56 | $88.39 | 637250 |
| 2025-11-20 | 88.71 | $87.51 | 733502 |
| 2025-11-19 | 89.17 | $88.57 | 470655 |
| 2025-11-18 | 89.41 | $88.40 | 896000 |
| 2025-11-17 | 89.74 | $89.45 | 537107 |
| 2025-11-14 | 89.82 | $90.19 | 709451 |
| 2025-11-13 | 89.67 | $90.15 | 658100 |
| 2025-11-12 | 89.50 | $90.92 | 601200 |
| 2025-11-11 | 89.05 | $89.99 | 506062 |
| 2025-11-10 | 88.80 | $89.83 | 1.0M |
| 2025-11-07 | 88.55 | $88.60 | 598400 |
| 2025-11-06 | 88.63 | $88.21 | 455400 |
| 2025-11-05 | 88.85 | $88.26 | 653442 |
| 2025-11-04 | 89.12 | $87.85 | 664657 |
| 2025-11-03 | 89.57 | $89.17 | 2.7M |
| 2025-10-31 | 89.70 | $89.21 | 1.6M |
| 2025-10-30 | 89.83 | $89.79 | 3.0M |
| 2025-10-29 | 89.82 | $89.50 | 946231 |
| 2025-10-28 | 89.88 | $89.98 | 2.9M |
| 2025-10-27 | 89.80 | $90.84 | 472629 |
| 2025-10-24 | 89.42 | $90.33 | 325316 |
| 2025-10-23 | 89.12 | $89.97 | 3.2M |
| 2025-10-22 | 88.86 | $88.67 | 1.8M |
| 2025-10-21 | 88.95 | $88.17 | 902806 |
| 2025-10-20 | 89.22 | $89.64 | 378339 |
| 2025-10-17 | 89.08 | $88.88 | 458600 |
| 2025-10-16 | 89.15 | $89.35 | 603900 |
| 2025-10-15 | 89.08 | $89.28 | 470100 |
| 2025-10-14 | 89.01 | $88.60 | 404429 |
| 2025-10-13 | 89.13 | $88.42 | 549808 |
| 2025-10-10 | 89.33 | $87.37 | 625000 |
| 2025-10-09 | 89.90 | $89.33 | 465500 |
| 2025-10-08 | 89.96 | $89.93 | 394130 |
| 2025-10-07 | 89.83 | $89.62 | 394800 |
| 2025-10-06 | 89.75 | $90.26 | 546229 |
| 2025-10-03 | 89.44 | $90.04 | 469900 |
| 2025-10-02 | 89.12 | $89.11 | 579853 |
| 2025-10-01 | 89.01 | $88.98 | 686441 |
| 2025-09-30 | 88.90 | $89.03 | 510817 |
| 2025-09-29 | 88.74 | $88.88 | 511088 |
| 2025-09-26 | 88.58 | $88.33 | 485139 |
| 2025-09-25 | 88.55 | $87.58 | 393046 |
| 2025-09-24 | 88.73 | $88.02 | 424231 |
| 2025-09-23 | 88.79 | $88.51 | 592500 |
| 2025-09-22 | 88.70 | $88.49 | 322614 |
| 2025-09-19 | 88.57 | $87.83 | 423031 |
| 2025-09-18 | 88.61 | $88.19 | 508939 |
| 2025-09-17 | 88.52 | $88.07 | 547200 |
| 2025-09-16 | 88.43 | $88.57 | 512038 |
| 2025-09-15 | 88.14 | $88.47 | 387520 |
| 2025-09-12 | 87.79 | $87.83 | 378318 |
| 2025-09-11 | 87.56 | $88.18 | 712211 |
| 2025-09-10 | 87.14 | $87.23 | 961619 |
| 2025-09-09 | 86.91 | $87.12 | 415200 |
| 2025-09-08 | 86.65 | $87.43 | 442100 |
| 2025-09-05 | 86.22 | $86.30 | 322813 |
| 2025-09-04 | 86.03 | $85.61 | 511700 |
| 2025-09-03 | 86.01 | $85.29 | 416308 |
| 2025-09-02 | 86.07 | $85.18 | 446800 |
| 2025-08-29 | 86.16 | $85.78 | 364100 |
| 2025-08-28 | 86.06 | $85.84 | 366400 |
| 2025-08-27 | 85.89 | $85.66 | 452402 |
| 2025-08-26 | 85.73 | $85.78 | 505730 |
| 2025-08-25 | 85.47 | $85.58 | 398713 |
| 2025-08-22 | 85.20 | $86.16 | 381010 |
| 2025-08-21 | 84.67 | $84.42 | 612423 |
| 2025-08-20 | 84.55 | $84.31 | 449600 |
| 2025-08-19 | 84.43 | $84.37 | 367724 |
| 2025-08-18 | 84.24 | $84.34 | 415417 |
| 2025-08-15 | 84.00 | $84.34 | 493422 |
| 2025-08-14 | 83.70 | $83.91 | 409221 |
| 2025-08-13 | 83.45 | $84.18 | 407128 |
| 2025-08-12 | 83.04 | $83.89 | 405100 |
| 2025-08-11 | 82.62 | $83.11 | 337335 |
| 2025-08-08 | 82.35 | $83.33 | 301470 |
| 2025-08-07 | 81.94 | $82.95 | 315434 |
| 2025-08-06 | 81.55 | $82.43 | 289200 |
| 2025-08-05 | 81.23 | $81.58 | 368538 |
| 2025-08-04 | 81.10 | $81.24 | 660100 |
| 2025-08-01 | 81.05 | $80.31 | 366443 |
| 2025-07-31 | 81.28 | $80.02 | 353600 |
| 2025-07-30 | 81.65 | $80.50 | 391947 |
| 2025-07-29 | 81.93 | $81.09 | 608121 |
| 2025-07-28 | 82.08 | $81.13 | 492705 |
| 2025-07-25 | 82.23 | $82.45 | 351400 |
| 2025-07-24 | 81.98 | $82.68 | 433869 |
| 2025-07-23 | 81.59 | $83.21 | 645533 |
| 2025-07-22 | 80.93 | $81.57 | 3.7M |
| 2025-07-21 | 80.64 | $80.85 | 466398 |
| 2025-07-18 | 80.50 | $80.16 | 579538 |
| 2025-07-17 | 80.54 | $80.21 | 2.5M |
| 2025-07-16 | 80.56 | $80.16 | 607841 |
| 2025-07-15 | 80.59 | $80.02 | 810320 |
| 2025-07-14 | 80.66 | $80.76 | 635300 |
| 2025-07-11 | 80.50 | $80.68 | 740300 |
| 2025-07-10 | 80.32 | $80.96 | 3.6M |
| 2025-07-09 | 79.99 | $80.84 | 1.3M |
| 2025-07-08 | 79.62 | $80.11 | 2.7M |
| 2025-07-07 | 79.39 | $79.24 | 434500 |
| 2025-07-03 | 79.38 | $80.19 | 307400 |
| 2025-07-02 | 79.05 | $79.74 | 628405 |
| 2025-07-01 | 78.79 | $79.34 | 492500 |
| 2025-06-30 | 78.58 | $79.28 | 426750 |
| 2025-06-27 | 78.35 | $78.86 | 396534 |
| 2025-06-26 | 78.19 | $78.44 | 696700 |
| 2025-06-25 | 78.13 | $77.06 | 720700 |
| 2025-06-24 | 78.48 | $77.24 | 442300 |
| 2025-06-23 | 78.84 | $78.18 | 481937 |
| 2025-06-20 | 78.98 | $77.81 | 489100 |
| 2025-06-18 | 79.25 | $78.41 | 424800 |
| 2025-06-17 | 79.37 | $78.40 | 456000 |
| 2025-06-16 | 79.50 | $78.90 | 495428 |
| 2025-06-13 | 79.48 | $78.77 | 419126 |
| 2025-06-12 | 79.47 | $79.32 | 472029 |
| 2025-06-11 | 79.27 | $78.63 | 591406 |
| 2025-06-10 | 79.22 | $78.50 | 383600 |
| 2025-06-09 | 79.18 | $78.50 | 381800 |
| 2025-06-06 | 79.09 | $78.53 | 491825 |
| 2025-06-05 | 78.96 | $78.58 | 386800 |
| 2025-06-04 | 78.74 | $78.56 | 448345 |
| 2025-06-03 | 78.46 | $78.21 | 583216 |
| 2025-06-02 | 78.20 | $78.73 | 514300 |
| 2025-05-30 | 77.70 | $77.38 | 569100 |
| 2025-05-29 | 77.48 | $77.23 | 467600 |
| 2025-05-28 | 77.23 | $76.93 | 522500 |
| 2025-05-27 | 76.99 | $77.40 | 370079 |
| 2025-05-23 | 76.53 | $76.48 | 584200 |
| 2025-05-22 | 76.24 | $75.71 | 482800 |
| 2025-05-21 | 76.09 | $75.71 | 408418 |
| 2025-05-20 | 75.89 | $75.94 | 446200 |
| 2025-05-19 | 75.55 | $75.50 | 401214 |
| 2025-05-16 | 75.24 | $74.88 | 399600 |
| 2025-05-15 | 75.04 | $74.67 | 344600 |
| 2025-05-14 | 74.84 | $74.29 | 371300 |
| 2025-05-13 | 74.69 | $74.49 | 484000 |
| 2025-05-12 | 74.41 | $74.11 | 404836 |
| 2025-05-09 | 74.17 | $73.97 | 460800 |
| 2025-05-08 | 73.89 | $73.30 | 445634 |
| 2025-05-07 | 73.75 | $73.34 | 433421 |
| 2025-05-06 | 73.53 | $73.77 | 409900 |
| 2025-05-05 | 73.10 | $73.10 | 481200 |
| 2025-05-02 | 72.77 | $72.90 | 508776 |
| 2025-05-01 | 72.40 | $71.97 | 475900 |
| 2025-04-30 | 72.23 | $72.52 | 448000 |
| 2025-04-29 | 71.82 | $72.62 | 622000 |
| 2025-04-28 | 71.28 | $72.51 | 367251 |
| 2025-04-25 | 70.63 | $71.80 | 336548 |
| 2025-04-24 | 70.06 | $71.55 | 1.4M |
| 2025-04-23 | 69.42 | $70.72 | 880000 |
| 2025-04-22 | 68.90 | $71.09 | 457945 |
| 2025-04-21 | 68.16 | $70.02 | 582649 |
| 2025-04-17 | 67.58 | $70.00 | 631400 |
| 2025-04-16 | 66.90 | $69.16 | 464769 |
| 2025-04-15 | 66.34 | $69.02 | 431900 |
| 2025-04-14 | 65.72 | $68.64 | 488057 |
| 2025-04-11 | 65.11 | $67.62 | 574406 |
| 2025-04-10 | 64.71 | $65.56 | 1.6M |
| 2025-04-09 | 64.91 | $66.59 | 1.3M |
| 2025-04-08 | 64.85 | $61.93 | 1.2M |
| 2025-04-07 | 66.29 | $61.76 | 1.7M |
| 2025-04-04 | 68.12 | $62.95 | 1.0M |
| 2025-04-03 | 69.98 | $68.10 | 689100 |
| 2025-04-02 | 70.62 | $69.81 | 664870 |
| 2025-04-01 | 70.86 | $69.75 | 575600 |
| 2025-03-31 | 71.15 | $69.74 | 337605 |
| 2025-03-28 | 71.51 | $70.52 | 369803 |
| 2025-03-27 | 71.69 | $71.20 | 423100 |
| 2025-03-26 | 71.67 | $71.06 | 557400 |
| 2025-03-25 | 71.68 | $71.56 | 438407 |
| 2025-03-24 | 71.52 | $70.91 | 281100 |
| 2025-03-21 | 71.51 | $70.96 | 384800 |
| 2025-03-20 | 71.47 | $71.32 | 390713 |
| 2025-03-19 | 71.28 | $71.96 | 353600 |
| 2025-03-18 | 70.84 | $71.72 | 551800 |
| 2025-03-17 | 70.35 | $71.52 | 490405 |
| 2025-03-14 | 69.81 | $70.63 | 439134 |
| 2025-03-13 | 69.43 | $69.26 | 425900 |
| 2025-03-12 | 69.38 | $69.42 | 453800 |
| 2025-03-11 | 69.26 | $68.76 | 569621 |
| 2025-03-10 | 69.31 | $68.86 | 683146 |
| 2025-03-07 | 69.34 | $70.37 | 510127 |
| 2025-03-06 | 68.88 | $69.40 | 633400 |
| 2025-03-05 | 68.63 | $69.56 | 549500 |
| 2025-03-04 | 68.26 | $67.56 | 680404 |
| 2025-03-03 | 68.43 | $68.07 | 553248 |
| 2025-02-28 | 68.47 | $67.48 | 479000 |
| 2025-02-27 | 68.71 | $67.84 | 628700 |
| 2025-02-26 | 68.87 | $68.27 | 513200 |
| 2025-02-25 | 68.92 | $68.32 | 541740 |
| 2025-02-24 | 68.95 | $68.03 | 433253 |
| 2025-02-21 | 69.06 | $68.11 | 526042 |
| 2025-02-20 | 69.16 | $68.78 | 427500 |
| 2025-02-19 | 69.05 | $68.38 | 473500 |
| 2025-02-18 | 69.03 | $69.03 | 484800 |
| 2025-02-14 | 68.78 | $68.89 | 511700 |
| 2025-02-13 | 68.51 | $68.79 | 467900 |
| 2025-02-12 | 68.19 | $68.13 | 457137 |
| 2025-02-11 | 67.99 | $68.17 | 444700 |
| 2025-02-10 | 67.73 | $68.01 | 489300 |
| 2025-02-07 | 67.44 | $67.49 | 781542 |
| 2025-02-06 | 67.25 | $67.73 | 1.4M |
| 2025-02-05 | 66.92 | $67.36 | 480400 |
| 2025-02-04 | 66.64 | $66.69 | 536234 |
| 2025-02-03 | 66.49 | $65.90 | 597300 |
| 2025-01-31 | 66.56 | $66.58 | 715000 |
| 2025-01-30 | 66.42 | $67.18 | 1.3M |
| 2025-01-29 | 66.05 | $66.23 | 591500 |
| 2025-01-28 | 65.90 | $65.93 | 1.1M |
| 2025-01-27 | 65.80 | $66.18 | 494300 |
| 2025-01-24 | 65.60 | $66.47 | 568438 |
| 2025-01-23 | 65.26 | $66.09 | 639527 |
| 2025-01-22 | 64.97 | $65.89 | 612600 |
| 2025-01-21 | 64.68 | $66.13 | 704021 |
| 2025-01-17 | 64.26 | $64.96 | 506800 |
| 2025-01-16 | 64.12 | $64.66 | 766300 |
| 2025-01-15 | 64.06 | $64.67 | 866300 |
| 2025-01-14 | 64.00 | $63.93 | 597400 |
| 2025-01-13 | 64.16 | $63.74 | 857908 |
| 2025-01-10 | 64.43 | $63.86 | 2.5M |
| 2025-01-08 | 64.73 | $64.79 | 552003 |
| 2025-01-07 | 64.81 | $65.24 | 1.3M |
| 2025-01-06 | 64.78 | $65.80 | 563322 |
| 2025-01-03 | 64.57 | $65.37 | 375500 |
| 2025-01-02 | 64.46 | $65.19 | 564700 |
| 2024-12-31 | 64.40 | $65.08 | 469020 |
| 2024-12-30 | 64.38 | $64.79 | 551022 |
| 2024-12-27 | 64.46 | $64.93 | 441500 |
| 2024-12-26 | 64.53 | $64.92 | 638824 |
| 2024-12-24 | 64.63 | $64.64 | 272804 |
| 2024-12-23 | 64.86 | $64.27 | 854400 |
| 2024-12-20 | 65.27 | $63.96 | 726400 |
| 2024-12-19 | 65.89 | $63.86 | 1.2M |
| 2024-12-18 | 66.68 | $63.85 | 783289 |
| 2024-12-17 | 67.65 | $65.28 | 563700 |
| 2024-12-16 | 68.38 | $67.49 | 418514 |
| 2024-12-13 | 68.56 | $67.88 | 331938 |
| 2024-12-12 | 68.65 | $68.16 | 389587 |
| 2024-12-11 | 68.66 | $68.85 | 412800 |
| 2024-12-10 | 68.45 | $68.34 | 531700 |
| 2024-12-09 | 68.35 | $68.63 | 378439 |
| 2024-12-06 | 68.12 | $68.51 | 298900 |
| 2024-12-05 | 67.88 | $68.79 | 369900 |
| 2024-12-04 | 67.49 | $68.19 | 594600 |
| 2024-12-03 | 67.20 | $68.20 | 698900 |
| 2024-12-02 | 66.84 | $67.56 | 337700 |
| 2024-11-29 | 66.61 | $67.58 | 223527 |
| 2024-11-27 | 66.33 | $66.78 | 360500 |
| 2024-11-26 | 66.24 | $66.42 | 469318 |
| 2024-11-25 | 66.26 | $66.83 | 489548 |
| 2024-11-22 | 66.15 | $66.92 | 392100 |
| 2024-11-21 | 66.01 | $66.50 | 451921 |
| 2024-11-20 | 65.97 | $66.33 | 560916 |
| 2024-11-19 | 65.99 | $66.55 | 417800 |
| 2024-11-18 | 65.95 | $66.59 | 313347 |
| 2024-11-15 | 65.91 | $65.94 | 484708 |
| 2024-11-14 | 66.07 | $65.76 | 609900 |
| 2024-11-13 | 66.34 | $65.81 | 444600 |
| 2024-11-12 | 66.67 | $66.13 | 625226 |
| 2024-11-11 | 66.97 | $67.17 | 336114 |
| 2024-11-08 | 67.02 | $67.39 | 307623 |
| 2024-11-07 | 67.02 | $68.36 | 436711 |
| 2024-11-06 | 66.73 | $67.08 | 385547 |
| 2024-11-05 | 66.78 | $67.65 | 362233 |
| 2024-11-04 | 66.68 | $66.99 | 2.2M |
| 2024-11-01 | 66.78 | $66.94 | 1.3M |
| 2024-10-31 | 66.92 | $67.02 | 4.1M |
| 2024-10-30 | 67.09 | $67.03 | 294200 |
| 2024-10-29 | 67.31 | $67.11 | 3.0M |
| 2024-10-28 | 67.56 | $67.44 | 3.0M |
| 2024-10-25 | 67.76 | $67.39 | 260738 |
| 2024-10-24 | 68.04 | $67.62 | 272000 |
| 2024-10-23 | 68.32 | $67.34 | 236033 |
| 2024-10-22 | 68.74 | $68.40 | 220423 |
| 2024-10-21 | 68.94 | $68.56 | 354000 |
| 2024-10-18 | 69.12 | $69.37 | 191300 |
| 2024-10-17 | 69.09 | $68.82 | 219800 |
| 2024-10-16 | 69.23 | $69.06 | 252000 |
| 2024-10-15 | 69.33 | $68.70 | 214645 |
| 2024-10-14 | 69.56 | $69.32 | 235219 |
| 2024-10-11 | 69.64 | $69.38 | 182632 |
| 2024-10-10 | 69.71 | $69.05 | 208418 |
| 2024-10-09 | 69.91 | $68.98 | 344657 |
| 2024-10-08 | 70.16 | $69.24 | 234600 |
| 2024-10-07 | 70.38 | $69.56 | 195239 |
| 2024-10-04 | 70.53 | $70.13 | 199813 |
| 2024-10-03 | 70.53 | $69.46 | 220100 |
| 2024-10-02 | 70.73 | $70.05 | 190047 |
| 2024-10-01 | 70.77 | $70.40 | 252800 |
| 2024-09-30 | 70.69 | $70.67 | 366517 |
| 2024-09-27 | 70.49 | $70.47 | 268400 |
| 2024-09-26 | 70.30 | $71.12 | 230320 |
| 2024-09-25 | 69.84 | $69.68 | 256100 |
| 2024-09-24 | 69.73 | $70.17 | 262900 |
| 2024-09-23 | 69.42 | $69.90 | 211400 |
| 2024-09-20 | 69.12 | $69.44 | 229189 |
| 2024-09-19 | 68.89 | $70.08 | 206500 |
| 2024-09-18 | 68.40 | $68.71 | 237310 |
| 2024-09-17 | 68.23 | $68.71 | 289102 |
| 2024-09-16 | 68.02 | $68.87 | 378600 |
| 2024-09-13 | 67.71 | $68.23 | 260437 |
| 2024-09-12 | 67.53 | $67.76 | 181200 |
| 2024-09-11 | 67.45 | $66.88 | 243700 |
| 2024-09-10 | 67.64 | $66.76 | 226727 |
| 2024-09-09 | 67.90 | $66.76 | 328537 |
| 2024-09-06 | 68.21 | $66.25 | 338900 |
| 2024-09-05 | 68.75 | $67.75 | 243946 |
| 2024-09-04 | 68.91 | $67.50 | 234035 |
| 2024-09-03 | 69.18 | $67.59 | 284000 |
| 2024-08-30 | 69.46 | $69.15 | 205700 |
| 2024-08-29 | 69.30 | $68.84 | 315200 |
| 2024-08-28 | 69.17 | $68.77 | 268200 |
| 2024-08-27 | 69.02 | $69.48 | 207931 |
| 2024-08-26 | 68.59 | $69.12 | 200900 |
| 2024-08-23 | 68.17 | $69.43 | 200700 |
| 2024-08-22 | 67.54 | $67.99 | 207944 |
| 2024-08-21 | 67.22 | $68.51 | 228800 |
| 2024-08-20 | 66.66 | $67.87 | 196900 |
| 2024-08-19 | 66.16 | $68.06 | 258000 |
| 2024-08-16 | 65.50 | $67.23 | 228000 |
| 2024-08-15 | 64.96 | $66.68 | 204800 |
| 2024-08-14 | 64.48 | $66.04 | 276000 |
| 2024-08-13 | 64.10 | $65.72 | 223800 |
| 2024-08-12 | 63.76 | $64.67 | 241035 |
| 2024-08-09 | 63.68 | $64.30 | 231100 |
| 2024-08-08 | 63.73 | $63.73 | 267300 |
| 2024-08-07 | 63.98 | $62.94 | 491700 |
| 2024-08-06 | 64.55 | $62.84 | 514900 |
| 2024-08-05 | 65.30 | $62.52 | 650400 |
| 2024-08-02 | 66.31 | $64.51 | 672400 |
| 2024-08-01 | 66.92 | $65.99 | 421200 |
| 2024-07-31 | 67.19 | $67.98 | 317522 |
| 2024-07-30 | 66.89 | $66.79 | 283600 |
| 2024-07-29 | 66.89 | $66.56 | 203400 |
| 2024-07-26 | 66.97 | $66.80 | 231600 |
| 2024-07-25 | 66.98 | $65.95 | 320600 |
| 2024-07-24 | 67.26 | $66.39 | 300520 |
| 2024-07-23 | 67.46 | $67.08 | 232700 |
| 2024-07-22 | 67.48 | $67.30 | 318245 |
| 2024-07-19 | 67.43 | $66.88 | 123900 |
| 2024-07-18 | 67.48 | $67.33 | 300200 |
| 2024-07-17 | 67.40 | $67.87 | 375111 |
| 2024-07-16 | 67.12 | $68.03 | 381900 |
| 2024-07-15 | 66.73 | $67.48 | 263944 |
| 2024-07-12 | 66.42 | $67.75 | 214102 |
| 2024-07-11 | 65.95 | $67.15 | 280029 |
| 2024-07-10 | 65.57 | $66.49 | 235700 |
| 2024-07-09 | 65.32 | $65.70 | 242500 |
| 2024-07-08 | 65.26 | $65.87 | 205428 |
| 2024-07-05 | 65.15 | $66.24 | 194500 |
| 2024-07-03 | 64.91 | $66.17 | 229049 |
| 2024-07-02 | 64.65 | $65.23 | 290221 |
| 2024-07-01 | 64.63 | $65.02 | 400108 |
| 2024-06-28 | 64.69 | $64.95 | 368000 |
| 2024-06-27 | 64.80 | $64.92 | 307805 |
| 2024-06-26 | 64.96 | $64.54 | 564745 |
| 2024-06-25 | 65.28 | $64.97 | 1.3M |
| 2024-06-24 | 65.54 | $65.21 | 269600 |
| 2024-06-21 | 65.80 | $65.56 | 359300 |
| 2024-06-20 | 66.01 | $66.14 | 226635 |
| 2024-06-18 | 66.08 | $66.12 | 379007 |
| 2024-06-17 | 66.19 | $65.65 | 398400 |
| 2024-06-14 | 66.48 | $65.48 | 355533 |
| 2024-06-13 | 66.88 | $65.81 | 229917 |
| 2024-06-12 | 67.27 | $67.19 | 209524 |
| 2024-06-11 | 67.31 | $66.36 | 238610 |
| 2024-06-10 | 67.61 | $67.24 | 189400 |
| 2024-06-07 | 67.70 | $66.63 | 284340 |
| 2024-06-06 | 68.00 | $67.64 | 271600 |
| 2024-06-05 | 68.03 | $67.55 | 386464 |
| 2024-06-04 | 68.09 | $67.64 | 267115 |
| 2024-06-03 | 68.13 | $68.36 | 231600 |
| 2024-05-31 | 67.93 | $68.27 | 269200 |
| 2024-05-30 | 67.71 | $67.64 | 374200 |
| 2024-05-29 | 67.64 | $66.75 | 276300 |
| 2024-05-28 | 67.82 | $67.92 | 221249 |
| 2024-05-24 | 67.66 | $67.49 | 221013 |
| 2024-05-23 | 67.58 | $66.54 | 212758 |
| 2024-05-22 | 67.79 | $67.09 | 247221 |
| 2024-05-21 | 67.85 | $67.91 | 198800 |
| 2024-05-20 | 67.65 | $67.79 | 165826 |
| 2024-05-17 | 67.43 | $67.62 | 439100 |
| 2024-05-16 | 67.20 | $67.15 | 257705 |
| 2024-05-15 | 67.06 | $67.70 | 190700 |
| 2024-05-14 | 66.70 | $67.22 | 275910 |
| 2024-05-13 | 66.41 | $66.75 | 202300 |
| 2024-05-10 | 66.20 | $66.69 | 226300 |
| 2024-05-09 | 65.95 | $66.74 | 297500 |
| 2024-05-08 | 65.62 | $66.16 | 373420 |
| 2024-05-07 | 65.41 | $66.10 | 234800 |
| 2024-05-06 | 65.16 | $66.11 | 311600 |
| 2024-05-03 | 64.85 | $65.69 | 225200 |
| 2024-05-02 | 64.60 | $65.28 | 637812 |
| 2024-05-01 | 64.44 | $64.34 | 799200 |
| 2024-04-30 | 64.54 | $64.48 | 221400 |
| 2024-04-29 | 64.62 | $65.71 | 161400 |
| 2024-04-26 | 64.33 | $64.90 | 199900 |
| 2024-04-25 | 64.24 | $64.20 | 244500 |
| 2024-04-24 | 64.35 | $64.55 | 233600 |
| 2024-04-23 | 64.38 | $64.89 | 235729 |
| 2024-04-22 | 64.32 | $64.40 | 210300 |
| 2024-04-19 | 64.40 | $64.02 | 675000 |
| 2024-04-18 | 64.62 | $63.99 | 191400 |
| 2024-04-17 | 64.91 | $63.81 | 1.2M |
| 2024-04-16 | 65.31 | $63.82 | 556000 |
| 2024-04-15 | 65.79 | $64.81 | 258400 |
| 2024-04-12 | 66.07 | $65.02 | 240115 |
| 2024-04-11 | 66.32 | $65.86 | 253236 |
| 2024-04-10 | 66.36 | $65.68 | 219100 |
| 2024-04-09 | 66.45 | $66.47 | 214000 |
| 2024-04-08 | 66.30 | $66.44 | 234809 |
| 2024-04-05 | 66.11 | $65.90 | 303400 |
| 2024-04-04 | 66.03 | $65.57 | 295734 |
| 2024-04-03 | 66.03 | $66.01 | 302114 |
| 2024-04-02 | 65.88 | $65.25 | 214700 |
| 2024-04-01 | 65.92 | $65.50 | 243218 |
| 2024-03-28 | 65.88 | $65.86 | 183900 |
| 2024-03-27 | 65.70 | $65.89 | 301200 |
| 2024-03-26 | 65.45 | $65.30 | 168321 |
| 2024-03-25 | 65.33 | $65.00 | 184200 |
| 2024-03-22 | 65.25 | $64.92 | 229447 |
| 2024-03-21 | 65.17 | $65.32 | 177200 |
| 2024-03-20 | 64.93 | $65.32 | 246421 |
| 2024-03-19 | 64.63 | $64.46 | 248200 |
| 2024-03-18 | 64.51 | $64.23 | 215219 |
| 2024-03-15 | 64.43 | $64.07 | 253800 |
| 2024-03-14 | 64.37 | $63.86 | 203404 |
| 2024-03-13 | 64.35 | $64.13 | 212800 |
| 2024-03-12 | 64.22 | $64.13 | 222900 |
| 2024-03-11 | 64.05 | $63.82 | 272900 |
| 2024-03-08 | 63.92 | $64.43 | 189220 |
| 2024-03-07 | 63.56 | $64.50 | 453100 |
| 2024-03-06 | 63.09 | $63.88 | 302600 |
| 2024-03-05 | 62.70 | $62.92 | 381218 |
| 2024-03-04 | 62.53 | $62.77 | 285206 |
| 2024-03-01 | 62.35 | $63.07 | 232621 |
| 2024-02-29 | 62.03 | $62.31 | 220003 |
| 2024-02-28 | 61.88 | $61.92 | 219327 |
| 2024-02-27 | 61.82 | $62.20 | 219400 |
| 2024-02-26 | 61.65 | $61.91 | 212700 |
| 2024-02-23 | 61.53 | $61.94 | 224140 |
| 2024-02-22 | 61.37 | $62.02 | 418800 |
| 2024-02-21 | 61.15 | $61.63 | 271600 |
| 2024-02-20 | 61.01 | $61.46 | 277300 |
| 2024-02-16 | 60.89 | $61.44 | 257300 |
| 2024-02-15 | 60.76 | $61.35 | 230510 |
| 2024-02-14 | 60.63 | $60.74 | 297927 |
| 2024-02-13 | 60.66 | $60.18 | 235841 |
| 2024-02-12 | 60.89 | $61.28 | 235539 |
| 2024-02-09 | 60.81 | $60.87 | 208720 |
| 2024-02-08 | 60.86 | $60.78 | 255300 |
| 2024-02-07 | 60.95 | $60.94 | 240100 |
| 2024-02-06 | 61.00 | $60.87 | 518142 |
| 2024-02-05 | 61.10 | $60.42 | 299000 |
| 2024-02-02 | 61.35 | $61.16 | 258800 |
| 2024-02-01 | 61.43 | $61.86 | 359100 |
| 2024-01-31 | 61.31 | $61.33 | 241714 |
| 2024-01-30 | 61.32 | $61.64 | 284900 |
| 2024-01-29 | 61.24 | $61.92 | 258315 |
| 2024-01-26 | 61.05 | $61.65 | 188626 |
| 2024-01-25 | 60.91 | $61.65 | 242529 |
| 2024-01-24 | 60.74 | $61.21 | 342016 |
| 2024-01-23 | 60.68 | $60.76 | 289345 |
| 2024-01-22 | 60.75 | $60.87 | 267948 |
| 2024-01-19 | 60.80 | $60.51 | 254645 |
| 2024-01-18 | 60.98 | $60.50 | 315613 |
| 2024-01-17 | 61.21 | $59.95 | 304720 |
| 2024-01-16 | 61.66 | $60.59 | 309128 |
| 2024-01-12 | 62.00 | $61.83 | 243900 |
| 2024-01-11 | 62.01 | $61.58 | 218747 |
| 2024-01-10 | 62.11 | $61.72 | 342839 |
| 2024-01-09 | 62.17 | $61.55 | 182642 |
| 2024-01-08 | 62.29 | $62.12 | 453500 |
| 2024-01-05 | 62.25 | $61.65 | 248900 |
| 2024-01-04 | 62.34 | $61.67 | 320161 |
| 2024-01-03 | 62.43 | $61.29 | 278515 |
| 2024-01-02 | 62.64 | $61.84 | 327102 |
| 2023-12-29 | 62.71 | $62.49 | 214200 |
| 2023-12-28 | 62.58 | $62.54 | 385130 |
| 2023-12-27 | 62.38 | $62.70 | 308100 |
| 2023-12-26 | 62.07 | $62.35 | 284200 |
| 2023-12-22 | 61.78 | $62.15 | 373223 |
| 2023-12-21 | 61.49 | $61.84 | 387300 |
| 2023-12-20 | 61.21 | $60.85 | 498100 |
| 2023-12-19 | 61.17 | $61.23 | 291500 |
| 2023-12-18 | 61.00 | $60.49 | 324649 |
| 2023-12-15 | 61.00 | $61.00 | 436230 |
| 2023-12-14 | 60.83 | $61.52 | 630300 |
| 2023-12-13 | 60.44 | $60.58 | 352511 |
| 2023-12-12 | 60.25 | $59.42 | 262100 |
| 2023-12-11 | 60.38 | $59.80 | 310800 |
| 2023-12-08 | 60.40 | $59.85 | 236800 |
| 2023-12-07 | 60.40 | $59.94 | 430915 |
| 2023-12-06 | 60.36 | $59.64 | 337733 |
| 2023-12-05 | 60.38 | $59.46 | 535600 |
| 2023-12-04 | 60.45 | $59.99 | 290139 |
| 2023-12-01 | 60.34 | $60.39 | 230626 |
| 2023-11-30 | 60.07 | $59.62 | 234600 |
| 2023-11-29 | 59.97 | $59.94 | 278034 |
| 2023-11-28 | 59.73 | $59.67 | 230208 |
| 2023-11-27 | 59.50 | $59.36 | 299900 |
| 2023-11-24 | 59.30 | $59.42 | 70100 |
| 2023-11-22 | 59.02 | $58.85 | 241400 |
| 2023-11-21 | 58.85 | $58.70 | 290500 |
| 2023-11-20 | 58.68 | $59.11 | 378025 |
| 2023-11-17 | 58.32 | $58.90 | 295800 |
| 2023-11-16 | 57.94 | $57.90 | 256900 |
| 2023-11-15 | 57.77 | $58.47 | 317813 |
| 2023-11-14 | 57.39 | $58.69 | 444300 |
| 2023-11-13 | 56.84 | $56.89 | 257502 |
| 2023-11-10 | 56.74 | $56.76 | 345300 |
| 2023-11-09 | 56.66 | $56.46 | 259400 |
| 2023-11-08 | 56.65 | $56.31 | 322100 |
| 2023-11-07 | 56.68 | $56.88 | 486800 |
| 2023-11-06 | 56.53 | $57.43 | 314700 |
| 2023-11-03 | 56.18 | $58.09 | 323300 |
| 2023-11-02 | 55.54 | $57.22 | 2.2M |
| 2023-11-01 | 55.05 | $56.13 | 3.9M |
| 2023-10-31 | 54.79 | $55.92 | 440700 |
| 2023-10-30 | 54.56 | $55.42 | 2.1M |
| 2023-10-27 | 54.46 | $54.76 | 4.0M |
| 2023-10-26 | 54.55 | $54.34 | 3.8M |
| 2023-10-25 | 54.81 | $54.47 | 2.1M |
| 2023-10-24 | 55.10 | $55.14 | 1.2M |
| 2023-10-23 | 55.25 | $54.81 | 400000 |
| 2023-10-20 | 55.56 | $55.07 | 321900 |
| 2023-10-19 | 55.86 | $55.59 | 244223 |
| 2023-10-18 | 56.07 | $55.81 | 244200 |
| 2023-10-17 | 56.27 | $56.64 | 305503 |
| 2023-10-16 | 56.26 | $56.69 | 246444 |
| 2023-10-13 | 56.25 | $56.17 | 305322 |
| 2023-10-12 | 56.40 | $56.70 | 224343 |
| 2023-10-11 | 56.43 | $57.34 | 237531 |
| 2023-10-10 | 56.28 | $57.43 | 428232 |
| 2023-10-09 | 56.07 | $56.53 | 466600 |
| 2023-10-06 | 56.12 | $56.57 | 414402 |
| 2023-10-05 | 56.19 | $55.88 | 378000 |
| 2023-10-04 | 56.49 | $55.16 | 591400 |
| 2023-10-03 | 57.11 | $55.83 | 662800 |
| 2023-10-02 | 57.66 | $56.87 | 449932 |
| 2023-09-29 | 58.01 | $57.85 | 538027 |
| 2023-09-28 | 58.13 | $58.08 | 323701 |
| 2023-09-27 | 58.20 | $57.67 | 163000 |
| 2023-09-26 | 58.43 | $57.54 | 187800 |
| 2023-09-25 | 58.75 | $58.32 | 178900 |
| 2023-09-22 | 58.89 | $58.49 | 173726 |
| 2023-09-21 | 59.02 | $58.31 | 120500 |
| 2023-09-20 | 59.22 | $59.03 | 193211 |
| 2023-09-19 | 59.24 | $59.43 | 169015 |
| 2023-09-18 | 59.13 | $59.10 | 152631 |
| 2023-09-15 | 59.10 | $59.31 | 249400 |
| 2023-09-14 | 59.00 | $59.62 | 320240 |
| 2023-09-13 | 58.77 | $58.79 | 437000 |
| 2023-09-12 | 58.76 | $58.98 | 205916 |
| 2023-09-11 | 58.68 | $59.02 | 3.0M |
| 2023-09-08 | 58.58 | $58.42 | 193500 |
| 2023-09-07 | 58.64 | $58.53 | 210000 |
| 2023-09-06 | 58.68 | $58.88 | 116400 |
| 2023-09-05 | 58.63 | $59.01 | 133923 |
| 2023-09-01 | 58.52 | $59.48 | 206100 |
| 2023-08-31 | 58.24 | $59.18 | 212502 |
| 2023-08-30 | 58.00 | $59.04 | 190909 |
| 2023-08-29 | 57.76 | $59.01 | 240830 |
| 2023-08-28 | 57.49 | $58.26 | 157138 |
| 2023-08-25 | 57.40 | $57.63 | 296500 |
| 2023-08-24 | 57.50 | $57.38 | 234800 |
| 2023-08-23 | 57.72 | $58.10 | 287784 |
| 2023-08-22 | 57.77 | $57.69 | 247100 |
| 2023-08-21 | 57.96 | $57.62 | 296910 |
| 2023-08-18 | 58.24 | $57.58 | 212200 |
| 2023-08-17 | 58.59 | $57.88 | 224700 |
| 2023-08-16 | 58.94 | $58.05 | 173820 |
| 2023-08-15 | 59.30 | $58.40 | 173100 |
| 2023-08-14 | 59.65 | $59.27 | 244903 |
| 2023-08-11 | 59.79 | $59.42 | 143937 |
| 2023-08-10 | 59.91 | $59.59 | 400977 |
| 2023-08-09 | 60.01 | $59.58 | 244800 |
| 2023-08-08 | 60.12 | $59.52 | 179900 |
| 2023-08-07 | 60.28 | $60.14 | 458100 |
| 2023-08-04 | 60.26 | $59.80 | 252036 |
| 2023-08-03 | 60.35 | $59.27 | 2.6M |
| 2023-08-02 | 60.62 | $59.20 | 256241 |
| 2023-08-01 | 60.95 | $60.11 | 234000 |
| 2023-07-31 | 61.07 | $60.91 | 125000 |
| 2023-07-28 | 60.93 | $60.62 | 446021 |
| 2023-07-27 | 60.85 | $60.16 | 169900 |
| 2023-07-26 | 60.88 | $60.75 | 138824 |
| 2023-07-25 | 60.72 | $60.46 | 151200 |
| 2023-07-24 | 60.60 | $60.18 | 126100 |
| 2023-07-21 | 60.53 | $60.11 | 131141 |
| 2023-07-20 | 60.45 | $60.40 | 203749 |
| 2023-07-19 | 60.24 | $60.78 | 126422 |
| 2023-07-18 | 59.86 | $60.52 | 206523 |
| 2023-07-17 | 59.46 | $59.70 | 163500 |
| 2023-07-14 | 59.22 | $59.86 | 201315 |
| 2023-07-13 | 58.88 | $60.48 | 174500 |
| 2023-07-12 | 58.25 | $59.84 | 217241 |
| 2023-07-11 | 57.69 | $58.74 | 195140 |
| 2023-07-10 | 57.35 | $58.05 | 834705 |
| 2023-07-07 | 57.16 | $57.73 | 244300 |
| 2023-07-06 | 57.03 | $56.69 | 234710 |
| 2023-07-05 | 57.21 | $57.57 | 176500 |
| 2023-07-03 | 57.15 | $57.92 | 179200 |
| 2023-06-30 | 56.98 | $57.56 | 308220 |
| 2023-06-29 | 56.90 | $56.82 | 156508 |
| 2023-06-28 | 57.03 | $56.88 | 208229 |
| 2023-06-27 | 57.18 | $56.69 | 275000 |
| 2023-06-26 | 57.44 | $56.41 | 296900 |
| 2023-06-23 | 57.84 | $56.29 | 289312 |
| 2023-06-22 | 58.37 | $57.33 | 289300 |
| 2023-06-21 | 58.69 | $57.90 | 260700 |
| 2023-06-20 | 58.89 | $57.60 | 170425 |
| 2023-06-16 | 59.23 | $59.67 | 163834 |
| 2023-06-15 | 58.98 | $59.86 | 151400 |
| 2023-06-14 | 58.62 | $59.42 | 197600 |
| 2023-06-13 | 58.31 | $59.32 | 162400 |
| 2023-06-12 | 57.96 | $58.73 | 183310 |
| 2023-06-09 | 57.73 | $58.57 | 127702 |
| 2023-06-08 | 57.50 | $58.45 | 304200 |
| 2023-06-07 | 57.26 | $58.04 | 590200 |
| 2023-06-06 | 57.11 | $58.02 | 225626 |
| 2023-06-05 | 56.94 | $57.57 | 2.4M |
| 2023-06-02 | 56.89 | $58.07 | 188145 |
| 2023-06-01 | 56.67 | $56.98 | 307900 |
| 2023-05-31 | 56.77 | $56.07 | 186410 |
| 2023-05-30 | 57.19 | $56.85 | 194447 |
| 2023-05-26 | 57.47 | $57.14 | 190500 |
| 2023-05-25 | 57.72 | $57.01 | 279500 |
| 2023-05-24 | 58.09 | $57.23 | 113600 |
| 2023-05-23 | 58.46 | $58.04 | 108042 |
| 2023-05-22 | 58.67 | $58.63 | 249500 |
| 2023-05-19 | 58.74 | $58.64 | 137800 |
| 2023-05-18 | 58.83 | $58.59 | 238132 |
| 2023-05-17 | 58.95 | $58.74 | 670434 |
| 2023-05-16 | 59.05 | $58.50 | 376107 |
| 2023-05-15 | 59.25 | $59.24 | 122318 |
| 2023-05-12 | 59.26 | $58.73 | 114026 |
| 2023-05-11 | 59.43 | $58.89 | 144536 |
| 2023-05-10 | 59.59 | $59.48 | 96740 |
| 2023-05-09 | 59.59 | $59.70 | 107740 |
| 2023-05-08 | 59.52 | $59.90 | 150600 |
| 2023-05-05 | 59.37 | $59.79 | 2.1M |
| 2023-05-04 | 59.21 | $58.67 | 702100 |
| 2023-05-03 | 59.38 | $58.66 | 135339 |
| 2023-05-02 | 59.58 | $58.73 | 120816 |
| 2023-05-01 | 59.80 | $59.52 | 251504 |
| 2023-04-28 | 59.81 | $59.69 | 147800 |
| 2023-04-27 | 59.76 | $59.49 | 143838 |
| 2023-04-26 | 59.75 | $58.80 | 215600 |
| 2023-04-25 | 59.96 | $58.80 | 233432 |
| 2023-04-24 | 60.20 | $59.91 | 199445 |
| 2023-04-21 | 60.13 | $59.73 | 108849 |
| 2023-04-20 | 60.09 | $59.69 | 139234 |
| 2023-04-19 | 60.05 | $59.76 | 157227 |
| 2023-04-18 | 59.96 | $60.10 | 128937 |
| 2023-04-17 | 59.73 | $59.86 | 122000 |
| 2023-04-14 | 59.52 | $59.86 | 281000 |
| 2023-04-13 | 59.24 | $60.13 | 126346 |
| 2023-04-12 | 58.82 | $59.27 | 201100 |
| 2023-04-11 | 58.56 | $58.93 | 295907 |
| 2023-04-10 | 58.35 | $58.43 | 296200 |
| 2023-04-06 | 58.26 | $58.34 | 233328 |
| 2023-04-05 | 58.16 | $58.19 | 97819 |
| 2023-04-04 | 58.09 | $59.15 | 138700 |
| 2023-04-03 | 57.69 | $59.20 | 248500 |
| 2023-03-31 | 57.20 | $58.48 | 119300 |
| 2023-03-30 | 56.82 | $58.32 | 150300 |
| 2023-03-29 | 56.42 | $57.55 | 288819 |
| 2023-03-28 | 56.19 | $56.96 | 179200 |
| 2023-03-27 | 56.11 | $56.91 | 214748 |
| 2023-03-24 | 56.03 | $56.42 | 157200 |
| 2023-03-23 | 56.11 | $56.78 | 324942 |
| 2023-03-22 | 56.11 | $56.63 | 441800 |
| 2023-03-21 | 56.16 | $57.06 | 238900 |
| 2023-03-20 | 56.12 | $56.29 | 248200 |
| 2023-03-17 | 56.32 | $55.46 | 260829 |
| 2023-03-16 | 56.84 | $56.26 | 509100 |
| 2023-03-15 | 57.24 | $55.77 | 397700 |
| 2023-03-14 | 57.89 | $57.46 | 245203 |
| 2023-03-13 | 58.15 | $57.05 | 250000 |
| 2023-03-10 | 58.61 | $58.05 | 488118 |
| 2023-03-09 | 58.86 | $58.64 | 351300 |
| 2023-03-08 | 58.97 | $59.02 | 1.1M |
| 2023-03-07 | 58.99 | $58.67 | 197400 |
| 2023-03-06 | 59.13 | $59.78 | 517200 |
| 2023-03-03 | 58.94 | $60.01 | 314800 |
| 2023-03-02 | 58.65 | $59.15 | 237400 |
| 2023-03-01 | 58.56 | $59.18 | 224320 |
| 2023-02-28 | 58.45 | $58.56 | 112700 |
| 2023-02-27 | 58.51 | $58.73 | 154700 |
| 2023-02-24 | 58.53 | $58.06 | 158435 |
| 2023-02-23 | 58.78 | $58.65 | 209300 |
| 2023-02-22 | 58.90 | $58.03 | 205700 |
| 2023-02-21 | 59.23 | $58.61 | 167646 |
| 2023-02-17 | 59.46 | $59.13 | 338715 |
| 2023-02-16 | 59.57 | $59.08 | 377500 |
| 2023-02-15 | 59.71 | $59.35 | 196913 |
| 2023-02-14 | 59.80 | $59.79 | 189600 |
| 2023-02-13 | 59.76 | $59.63 | 183700 |
| 2023-02-10 | 59.75 | $59.15 | 226100 |
| 2023-02-09 | 59.88 | $59.21 | 473310 |
| 2023-02-08 | 60.02 | $59.26 | 256200 |
| 2023-02-07 | 60.15 | $59.54 | 217500 |
| 2023-02-06 | 60.22 | $58.88 | 490904 |
| 2023-02-03 | 60.49 | $59.44 | 262800 |
| 2023-02-02 | 60.63 | $60.37 | 287800 |
| 2023-02-01 | 60.49 | $60.58 | 308618 |
| 2023-01-31 | 60.23 | $59.94 | 189248 |
| 2023-01-30 | 60.10 | $59.38 | 151602 |
| 2023-01-27 | 60.09 | $59.93 | 137621 |
| 2023-01-26 | 59.89 | $59.89 | 185200 |
| 2023-01-25 | 59.65 | $59.60 | 175200 |
| 2023-01-24 | 59.41 | $59.48 | 198900 |
| 2023-01-23 | 59.15 | $59.45 | 228310 |
| 2023-01-20 | 58.82 | $59.30 | 242500 |
| 2023-01-19 | 58.45 | $58.64 | 194200 |
| 2023-01-18 | 58.19 | $58.49 | 377000 |
| 2023-01-17 | 57.91 | $58.72 | 283347 |
| 2023-01-13 | 57.47 | $58.57 | 170300 |
| 2023-01-12 | 56.98 | $58.19 | 290500 |
| 2023-01-11 | 56.49 | $57.28 | 228000 |
| 2023-01-10 | 56.18 | $57.01 | 199300 |
| 2023-01-09 | 55.88 | $56.97 | 384900 |
| 2023-01-06 | 55.52 | $56.67 | 318800 |
| 2023-01-05 | 55.18 | $55.20 | 307821 |
| 2023-01-04 | 55.23 | $55.73 | 294930 |
| 2023-01-03 | 55.12 | $55.41 | 250009 |
| 2022-12-30 | 55.10 | $55.35 | 296912 |
| 2022-12-29 | 55.09 | $55.72 | 332800 |
| 2022-12-28 | 54.96 | $54.69 | 325708 |
| 2022-12-27 | 55.12 | $55.38 | 257439 |
| 2022-12-23 | 55.11 | $55.29 | 310606 |
| 2022-12-22 | 55.13 | $54.87 | 328600 |
| 2022-12-21 | 55.29 | $55.27 | 329737 |
| 2022-12-20 | 55.35 | $54.81 | 392847 |
| 2022-12-19 | 55.57 | $54.31 | 199712 |
| 2022-12-16 | 55.99 | $54.52 | 182600 |
| 2022-12-15 | 56.43 | $54.77 | 246503 |
| 2022-12-14 | 56.87 | $56.73 | 316706 |
| 2022-12-13 | 56.78 | $56.70 | 242020 |
| 2022-12-12 | 56.67 | $55.87 | 265100 |
| 2022-12-09 | 56.78 | $55.93 | 241836 |
| 2022-12-08 | 56.88 | $55.84 | 321400 |
| 2022-12-07 | 57.01 | $55.71 | 199200 |
| 2022-12-06 | 57.19 | $55.63 | 200700 |
| 2022-12-05 | 57.41 | $56.04 | 227100 |
| 2022-12-02 | 57.52 | $57.30 | 276407 |
| 2022-12-01 | 57.23 | $57.25 | 217407 |
| 2022-11-30 | 56.87 | $56.60 | 311416 |
| 2022-11-29 | 56.60 | $55.76 | 348435 |
| 2022-11-28 | 56.51 | $55.37 | 221200 |
| 2022-11-25 | 56.50 | $56.40 | 77830 |
| 2022-11-23 | 56.13 | $56.01 | 333300 |
| 2022-11-22 | 55.77 | $55.34 | 241100 |
| 2022-11-21 | 55.52 | $54.36 | 181006 |
| 2022-11-18 | 55.50 | $54.66 | 191339 |
| 2022-11-17 | 55.35 | $54.53 | 275717 |
| 2022-11-16 | 55.17 | $54.79 | 210700 |
| 2022-11-15 | 54.84 | $55.02 | 361811 |
| 2022-11-14 | 54.34 | $54.74 | 264900 |
| 2022-11-11 | 53.79 | $55.48 | 298300 |
| 2022-11-10 | 52.86 | $54.44 | 261000 |
| 2022-11-09 | 52.03 | $51.63 | 381000 |
| 2022-11-08 | 51.90 | $52.61 | 776738 |
| 2022-11-07 | 51.41 | $52.06 | 213831 |
| 2022-11-04 | 50.97 | $51.78 | 311949 |
| 2022-11-03 | 50.52 | $49.92 | 248800 |
| 2022-11-02 | 50.54 | $50.25 | 277500 |
| 2022-11-01 | 50.46 | $50.76 | 421937 |
| 2022-10-31 | 50.19 | $50.17 | 288336 |
| 2022-10-28 | 50.04 | $50.48 | 159600 |
| 2022-10-27 | 49.75 | $50.38 | 709000 |
| 2022-10-26 | 49.43 | $50.80 | 303000 |
| 2022-10-25 | 48.90 | $50.26 | 377100 |
| 2022-10-24 | 48.43 | $49.10 | 444706 |
| 2022-10-21 | 48.24 | $49.21 | 689600 |
| 2022-10-20 | 47.96 | $48.27 | 422900 |
| 2022-10-19 | 47.94 | $48.39 | 510000 |
| 2022-10-18 | 47.89 | $48.84 | 470000 |
| 2022-10-17 | 47.69 | $48.62 | 572000 |
| 2022-10-14 | 47.53 | $47.53 | 368016 |
| 2022-10-13 | 47.70 | $48.66 | 644104 |
| 2022-10-12 | 47.57 | $47.39 | 577200 |
| 2022-10-11 | 47.82 | $47.67 | 436918 |
| 2022-10-10 | 48.06 | $48.33 | 276700 |
| 2022-10-07 | 48.16 | $48.68 | 271416 |
| 2022-10-06 | 48.19 | $49.30 | 445036 |
| 2022-10-05 | 48.05 | $49.72 | 363300 |
| 2022-10-04 | 47.77 | $50.45 | 411200 |
| 2022-10-03 | 47.22 | $48.61 | 641237 |
| 2022-09-30 | 47.16 | $47.50 | 1.3M |
| 2022-09-29 | 47.46 | $47.47 | 539100 |
| 2022-09-28 | 47.88 | $48.20 | 620538 |
| 2022-09-27 | 48.19 | $47.02 | 608714 |
| 2022-09-26 | 48.97 | $47.18 | 768500 |
| 2022-09-23 | 49.89 | $48.53 | 384304 |
| 2022-09-22 | 50.62 | $50.31 | 462239 |
| 2022-09-21 | 50.95 | $50.49 | 308300 |
| 2022-09-20 | 51.32 | $50.95 | 248144 |
| 2022-09-19 | 51.63 | $51.80 | 204000 |
| 2022-09-16 | 51.76 | $51.69 | 172700 |
| 2022-09-15 | 51.97 | $51.95 | 332933 |
| 2022-09-14 | 52.16 | $52.57 | 250100 |
| 2022-09-13 | 52.20 | $52.17 | 148300 |
| 2022-09-12 | 52.39 | $54.08 | 185808 |
| 2022-09-09 | 52.03 | $53.38 | 368919 |
| 2022-09-08 | 51.84 | $51.89 | 189600 |
| 2022-09-07 | 52.08 | $51.78 | 332147 |
| 2022-09-06 | 52.44 | $51.56 | 199715 |
| 2022-09-02 | 52.95 | $51.83 | 270204 |
| 2022-09-01 | 53.51 | $52.15 | 285500 |
| 2022-08-31 | 54.10 | $53.18 | 213622 |
| 2022-08-30 | 54.49 | $53.40 | 236811 |
| 2022-08-29 | 54.91 | $53.97 | 689800 |
| 2022-08-26 | 55.24 | $54.01 | 155431 |
| 2022-08-25 | 55.62 | $55.41 | 158200 |
| 2022-08-24 | 55.64 | $54.90 | 119400 |
| 2022-08-23 | 55.83 | $54.62 | 224700 |
| 2022-08-22 | 56.14 | $54.08 | 236328 |
| 2022-08-19 | 56.67 | $55.10 | 207700 |
| 2022-08-18 | 56.99 | $55.92 | 182300 |
| 2022-08-17 | 57.10 | $55.99 | 110000 |
| 2022-08-16 | 57.20 | $56.59 | 219025 |
| 2022-08-15 | 57.12 | $56.52 | 206100 |
| 2022-08-12 | 57.01 | $57.29 | 169217 |
| 2022-08-11 | 56.62 | $56.91 | 162915 |
| 2022-08-10 | 56.25 | $56.75 | 183700 |
| 2022-08-09 | 55.84 | $55.05 | 167136 |
| 2022-08-08 | 55.85 | $55.38 | 174700 |
| 2022-08-05 | 55.75 | $55.02 | 177900 |
| 2022-08-04 | 55.73 | $55.36 | 365200 |
| 2022-08-03 | 55.58 | $55.30 | 167000 |
| 2022-08-02 | 55.40 | $55.13 | 166036 |
| 2022-08-01 | 55.22 | $55.98 | 145637 |
| 2022-07-29 | 54.72 | $55.98 | 187400 |
| 2022-07-28 | 54.10 | $55.13 | 281541 |
| 2022-07-27 | 53.61 | $54.71 | 176444 |
| 2022-07-26 | 53.14 | $53.48 | 213219 |
| 2022-07-25 | 52.96 | $54.18 | 171700 |
| 2022-07-22 | 52.52 | $53.80 | 213124 |
| 2022-07-21 | 52.11 | $53.90 | 173906 |
| 2022-07-20 | 51.59 | $53.34 | 204400 |
| 2022-07-19 | 51.14 | $53.38 | 225145 |
| 2022-07-18 | 50.61 | $52.11 | 406600 |
| 2022-07-15 | 50.38 | $51.32 | 309835 |
| 2022-07-14 | 50.37 | $50.56 | 269731 |
| 2022-07-13 | 50.63 | $51.35 | 217548 |
| 2022-07-12 | 50.73 | $51.31 | 342641 |
| 2022-07-11 | 50.89 | $51.38 | 353110 |
| 2022-07-08 | 51.09 | $52.31 | 352500 |
| 2022-07-07 | 51.07 | $51.98 | 746500 |
| 2022-07-06 | 51.18 | $50.85 | 405915 |
| 2022-07-05 | 51.71 | $51.28 | 241800 |
| 2022-07-01 | 52.25 | $52.83 | 253122 |
| 2022-06-30 | 52.45 | $52.76 | 305500 |
| 2022-06-29 | 52.74 | $53.14 | 373700 |
| 2022-06-28 | 53.00 | $53.80 | 225018 |
| 2022-06-27 | 53.15 | $53.96 | 303748 |
| 2022-06-24 | 53.30 | $53.80 | 280300 |
| 2022-06-23 | 53.58 | $52.51 | 560600 |
| 2022-06-22 | 54.35 | $53.19 | 294700 |
| 2022-06-21 | 55.10 | $53.93 | 329700 |
| 2022-06-17 | 55.80 | $54.24 | 277300 |
| 2022-06-16 | 56.59 | $54.65 | 591240 |
| 2022-06-15 | 57.43 | $56.12 | 338600 |
| 2022-06-14 | 58.00 | $55.03 | 417810 |
| 2022-06-13 | 59.04 | $55.59 | 614348 |
| 2022-06-10 | 60.14 | $57.90 | 233325 |
| 2022-06-09 | 60.74 | $59.29 | 335700 |
| 2022-06-08 | 61.03 | $60.64 | 152324 |
| 2022-06-07 | 60.93 | $61.21 | 207332 |
| 2022-06-06 | 60.63 | $60.82 | 132122 |
| 2022-06-03 | 60.36 | $60.44 | 96707 |
| 2022-06-02 | 60.15 | $61.19 | 123500 |
| 2022-06-01 | 59.65 | $59.92 | 104936 |
| 2022-05-31 | 59.44 | $60.18 | 220513 |
| 2022-05-27 | 59.09 | $60.28 | 191200 |
| 2022-05-26 | 58.63 | $59.87 | 212725 |
| 2022-05-25 | 58.21 | $59.21 | 175502 |
| 2022-05-24 | 57.90 | $59.07 | 238300 |
| 2022-05-23 | 57.58 | $59.33 | 169720 |
| 2022-05-20 | 57.11 | $58.43 | 232347 |
| 2022-05-19 | 56.85 | $58.20 | 319000 |
| 2022-05-18 | 56.61 | $57.53 | 301026 |
| 2022-05-17 | 56.56 | $58.75 | 182130 |
| 2022-05-16 | 56.12 | $57.40 | 204304 |
| 2022-05-13 | 56.05 | $57.15 | 259204 |
| 2022-05-12 | 56.06 | $55.70 | 367905 |
| 2022-05-11 | 56.57 | $56.01 | 338408 |
| 2022-05-10 | 57.11 | $56.03 | 275400 |
| 2022-05-09 | 57.79 | $56.11 | 331500 |
| 2022-05-06 | 58.62 | $58.15 | 225489 |
| 2022-05-05 | 59.00 | $58.58 | 166900 |
| 2022-05-04 | 59.34 | $60.54 | 149300 |
| 2022-05-03 | 59.15 | $59.63 | 256340 |
| 2022-05-02 | 59.23 | $58.97 | 168700 |
| 2022-04-29 | 59.54 | $59.30 | 195456 |
| 2022-04-28 | 59.83 | $59.75 | 354707 |
| 2022-04-27 | 60.06 | $58.76 | 332600 |
| 2022-04-26 | 60.67 | $58.56 | 212300 |
| 2022-04-25 | 61.48 | $60.10 | 200500 |
| 2022-04-22 | 61.99 | $60.94 | 199700 |
| 2022-04-21 | 62.34 | $62.24 | 166212 |
| 2022-04-20 | 62.36 | $63.01 | 120200 |
| 2022-04-19 | 62.14 | $62.34 | 133900 |
| 2022-04-18 | 62.08 | $62.06 | 116216 |
| 2022-04-14 | 62.09 | $62.15 | 106200 |
| 2022-04-13 | 62.09 | $62.17 | 94948 |
| 2022-04-12 | 62.07 | $61.31 | 98507 |
| 2022-04-11 | 62.33 | $61.25 | 146310 |
| 2022-04-08 | 62.66 | $61.94 | 75449 |
| 2022-04-07 | 62.84 | $61.60 | 80932 |
| 2022-04-06 | 63.17 | $61.65 | 120133 |
| 2022-04-05 | 63.54 | $62.66 | 113032 |
| 2022-04-04 | 63.66 | $63.48 | 109515 |
| 2022-04-01 | 63.54 | $63.18 | 110909 |
| 2022-03-31 | 63.48 | $62.58 | 141400 |
| 2022-03-30 | 63.58 | $63.45 | 467800 |
| 2022-03-29 | 63.42 | $63.92 | 116500 |
| 2022-03-28 | 63.06 | $62.93 | 241114 |
| 2022-03-25 | 62.93 | $63.55 | 105029 |
| 2022-03-24 | 62.56 | $63.06 | 120600 |
| 2022-03-23 | 62.26 | $62.90 | 96611 |
| 2022-03-22 | 61.94 | $63.55 | 114809 |
| 2022-03-21 | 61.34 | $62.96 | 293500 |
| 2022-03-18 | 60.80 | $62.78 | 113425 |
| 2022-03-17 | 60.20 | $62.23 | 152221 |
| 2022-03-16 | 59.65 | $61.76 | 236100 |
| 2022-03-15 | 59.15 | $60.13 | 201200 |
| 2022-03-14 | 59.07 | $60.01 | 178244 |
| 2022-03-11 | 59.03 | $59.82 | 140100 |
| 2022-03-10 | 59.07 | $59.77 | 150921 |
| 2022-03-09 | 59.15 | $59.93 | 334237 |
| 2022-03-08 | 59.21 | $58.09 | 1.1M |
| 2022-03-07 | 59.91 | $57.89 | 380543 |
| 2022-03-04 | 60.83 | $59.50 | 305900 |
| 2022-03-03 | 61.46 | $60.82 | 162000 |
| 2022-03-02 | 61.83 | $61.70 | 334600 |
| 2022-03-01 | 62.00 | $61.12 | 191700 |
| 2022-02-28 | 62.41 | $62.29 | 213600 |
| 2022-02-25 | 62.55 | $62.58 | 191942 |
| 2022-02-24 | 62.62 | $60.97 | 333900 |
| 2022-02-23 | 63.23 | $62.03 | 198700 |
| 2022-02-22 | 63.64 | $62.56 | 175521 |
| 2022-02-18 | 63.98 | $63.30 | 269406 |
| 2022-02-17 | 64.14 | $63.87 | 150248 |
| 2022-02-16 | 64.16 | $64.84 | 149814 |
| 2022-02-15 | 63.88 | $64.48 | 646305 |
| 2022-02-14 | 63.64 | $63.34 | 250711 |
| 2022-02-11 | 63.72 | $63.83 | 237732 |
| 2022-02-10 | 63.65 | $64.26 | 218830 |
| 2022-02-09 | 63.43 | $64.81 | 176800 |
| 2022-02-08 | 62.99 | $63.72 | 108800 |
| 2022-02-07 | 62.80 | $63.43 | 118400 |
| 2022-02-04 | 62.67 | $63.28 | 142741 |
| 2022-02-03 | 62.56 | $63.31 | 123900 |
| 2022-02-02 | 62.43 | $63.82 | 152648 |
| 2022-02-01 | 62.12 | $63.13 | 165500 |
| 2022-01-31 | 61.97 | $62.47 | 239116 |
| 2022-01-28 | 62.01 | $61.38 | 183600 |
| 2022-01-27 | 62.42 | $61.22 | 329700 |
| 2022-01-26 | 62.98 | $61.60 | 246100 |
| 2022-01-25 | 63.55 | $62.04 | 255021 |
| 2022-01-24 | 64.11 | $62.03 | 340300 |
| 2022-01-21 | 64.80 | $63.03 | 234500 |
| 2022-01-20 | 65.32 | $63.97 | 126500 |
| 2022-01-19 | 65.64 | $64.71 | 172400 |
| 2022-01-18 | 65.80 | $64.76 | 173000 |
| 2022-01-14 | 65.97 | $65.82 | 154900 |
| 2022-01-13 | 65.82 | $65.99 | 188000 |
| 2022-01-12 | 65.57 | $66.21 | 627928 |
| 2022-01-11 | 65.19 | $65.28 | 124000 |
| 2022-01-10 | 65.01 | $64.36 | 194178 |
| 2022-01-07 | 65.08 | $65.01 | 158101 |
| 2022-01-06 | 64.94 | $64.77 | 156606 |
| 2022-01-05 | 64.84 | $64.97 | 146300 |
| 2022-01-04 | 64.65 | $65.37 | 284800 |
| 2022-01-03 | 64.29 | $64.91 | 262649 |
| 2021-12-31 | 63.98 | $64.55 | 196729 |
| 2021-12-30 | 63.72 | $64.35 | 152500 |
| 2021-12-29 | 63.46 | $64.46 | 157100 |
| 2021-12-28 | 63.11 | $64.26 | 159328 |
| 2021-12-27 | 62.76 | $64.11 | 147603 |
| 2021-12-23 | 62.37 | $63.53 | 109400 |
| 2021-12-22 | 62.10 | $63.03 | 172100 |
| 2021-12-21 | 61.94 | $62.24 | 207502 |
| 2021-12-20 | 62.00 | $61.47 | 224527 |
| 2021-12-17 | 62.34 | $61.91 | 134100 |
| 2021-12-16 | 62.62 | $62.54 | 112511 |
| 2021-12-15 | 62.78 | $63.26 | 266400 |
| 2021-12-14 | 62.75 | $62.69 | 216900 |
| 2021-12-13 | 62.91 | $63.02 | 148100 |
| 2021-12-10 | 63.01 | $63.99 | 104500 |
| 2021-12-09 | 62.84 | $63.78 | 88006 |
| 2021-12-08 | 62.71 | $64.35 | 164909 |
| 2021-12-07 | 62.38 | $64.31 | 199300 |
| 2021-12-06 | 62.02 | $62.93 | 120949 |
| 2021-12-03 | 62.04 | $62.43 | 129500 |
| 2021-12-02 | 62.24 | $62.49 | 138900 |
| 2021-12-01 | 62.48 | $61.68 | 581713 |
| 2021-11-30 | 63.07 | $62.06 | 109736 |
| 2021-11-29 | 63.67 | $62.72 | 170400 |
| 2021-11-26 | 64.22 | $62.44 | 201600 |
| 2021-11-24 | 64.99 | $64.36 | 104000 |
| 2021-11-23 | 65.33 | $64.78 | 76431 |
| 2021-11-22 | 65.62 | $64.92 | 114427 |
| 2021-11-19 | 65.93 | $65.15 | 111500 |
| 2021-11-18 | 66.24 | $65.84 | 70500 |
| 2021-11-17 | 66.40 | $65.78 | 84800 |
| 2021-11-16 | 66.62 | $66.01 | 80563 |
| 2021-11-15 | 66.80 | $66.44 | 54900 |
| 2021-11-12 | 66.90 | $66.70 | 75400 |
| 2021-11-11 | 66.92 | $66.41 | 59700 |
| 2021-11-10 | 67.04 | $66.12 | 75004 |
| 2021-11-09 | 67.27 | $67.02 | 72700 |
| 2021-11-08 | 67.27 | $67.38 | 106800 |
| 2021-11-05 | 67.13 | $67.06 | 121600 |
| 2021-11-04 | 67.07 | $67.05 | 72000 |
| 2021-11-03 | 66.99 | $67.08 | 146200 |
| 2021-11-02 | 66.87 | $66.47 | 289900 |
| 2021-11-01 | 66.92 | $66.99 | 53223 |
| 2021-10-29 | 66.80 | $66.31 | 85100 |
| 2021-10-28 | 66.87 | $66.76 | 46514 |
| 2021-10-27 | 66.80 | $66.31 | 72100 |
| 2021-10-26 | 66.86 | $66.85 | 56942 |
| 2021-10-25 | 66.74 | $66.89 | 57124 |
| 2021-10-22 | 66.59 | $66.79 | 51300 |
| 2021-10-21 | 66.42 | $66.50 | 62000 |
| 2021-10-20 | 66.31 | $67.03 | 74205 |
| 2021-10-19 | 65.99 | $66.94 | 75000 |
| 2021-10-18 | 65.63 | $66.61 | 77530 |
| 2021-10-15 | 65.30 | $66.61 | 178100 |
| 2021-10-14 | 64.90 | $66.14 | 55800 |
| 2021-10-13 | 64.56 | $65.47 | 39700 |
| 2021-10-12 | 64.37 | $64.88 | 63700 |
| 2021-10-11 | 64.33 | $64.61 | 72000 |
| 2021-10-08 | 64.38 | $64.74 | 49602 |
| 2021-10-07 | 64.40 | $64.72 | 40800 |
| 2021-10-06 | 64.45 | $64.31 | 88800 |
| 2021-10-05 | 64.65 | $64.61 | 72200 |
| 2021-10-04 | 64.81 | $64.26 | 90901 |
| 2021-10-01 | 65.11 | $65.01 | 59000 |
| 2021-09-30 | 65.26 | $64.61 | 59705 |
| 2021-09-29 | 65.57 | $64.65 | 68200 |
| 2021-09-28 | 65.94 | $65.09 | 104431 |
| 2021-09-27 | 66.25 | $66.29 | 89600 |
| 2021-09-24 | 66.25 | $66.23 | 57000 |
| 2021-09-23 | 66.27 | $66.56 | 66500 |
| 2021-09-22 | 66.19 | $65.76 | 201603 |
| 2021-09-21 | 66.34 | $65.16 | 78913 |
| 2021-09-20 | 66.72 | $64.88 | 70400 |
| 2021-09-17 | 67.26 | $66.35 | 64722 |
| 2021-09-16 | 67.45 | $67.15 | 61900 |
| 2021-09-15 | 67.41 | $67.23 | 64200 |
| 2021-09-14 | 67.34 | $67.00 | 60300 |
| 2021-09-13 | 67.31 | $67.43 | 52500 |
| 2021-09-10 | 67.12 | $66.70 | 61000 |
| 2021-09-09 | 67.12 | $66.90 | 73700 |
| 2021-09-08 | 67.05 | $66.70 | 52500 |
| 2021-09-07 | 67.01 | $67.30 | 122600 |
| 2021-09-03 | 66.76 | $67.58 | 53500 |
| 2021-09-02 | 66.36 | $67.01 | 58714 |
| 2021-09-01 | 66.05 | $66.70 | 67322 |
| 2021-08-31 | 65.76 | $66.27 | 62400 |
| 2021-08-30 | 65.53 | $66.20 | 49208 |
| 2021-08-27 | 65.28 | $66.00 | 55700 |
| 2021-08-26 | 65.04 | $64.99 | 252000 |
| 2021-08-25 | 65.07 | $65.47 | 44900 |
| 2021-08-24 | 64.95 | $65.20 | 42119 |
| 2021-08-23 | 64.89 | $64.76 | 42004 |
| 2021-08-20 | 64.96 | $63.85 | 40900 |
| 2021-08-19 | 65.34 | $63.93 | 82800 |
| 2021-08-18 | 65.77 | $64.83 | 100000 |
| 2021-08-17 | 66.01 | $64.93 | 77600 |
| 2021-08-16 | 66.26 | $65.91 | 94214 |
| 2021-08-13 | 66.25 | $66.32 | 37900 |
| 2021-08-12 | 66.10 | $66.17 | 54923 |
| 2021-08-11 | 65.95 | $66.17 | 48839 |
| 2021-08-10 | 65.77 | $65.52 | 52300 |
| 2021-08-09 | 65.75 | $65.27 | 52410 |
| 2021-08-06 | 65.80 | $65.63 | 55800 |
| 2021-08-05 | 65.74 | $65.87 | 55700 |
| 2021-08-04 | 65.58 | $65.73 | 94200 |
| 2021-08-03 | 65.43 | $66.16 | 47840 |
| 2021-08-02 | 65.11 | $65.68 | 41500 |
| 2021-07-30 | 64.86 | $65.32 | 68237 |
| 2021-07-29 | 64.67 | $65.54 | 65443 |
| 2021-07-28 | 64.38 | $65.13 | 42000 |
| 2021-07-27 | 64.15 | $64.87 | 66600 |
| 2021-07-26 | 63.96 | $65.04 | 45100 |
| 2021-07-23 | 63.68 | $64.50 | 48300 |
| 2021-07-22 | 63.52 | $64.17 | 46100 |
| 2021-07-21 | 63.45 | $64.04 | 305700 |
| 2021-07-20 | 63.40 | $62.77 | 71600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.24
2026-07-17
Close Price
$102.56
Vol: 809895
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.91
Average
53.05
Maximum
80.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 43.24 | $102.56 | 809895 |
| 2026-07-16 | 46.37 | $103.87 | 631271 |
| 2026-07-15 | 49.06 | $104.92 | 702000 |
| 2026-07-14 | 46.88 | $104.14 | 576300 |
| 2026-07-13 | 43.84 | $103.10 | 1.1M |
| 2026-07-10 | 46.52 | $104.20 | 854818 |
| 2026-07-09 | 43.32 | $103.13 | 3.0M |
| 2026-07-08 | 43.10 | $103.06 | 1.0M |
| 2026-07-07 | 44.74 | $103.78 | 770072 |
| 2026-07-06 | 49.68 | $105.77 | 3.6M |
| 2026-07-02 | 45.82 | $104.42 | 753279 |
| 2026-07-01 | 43.31 | $103.60 | 776972 |
| 2026-06-30 | 41.59 | $103.05 | 617441 |
| 2026-06-29 | 42.19 | $103.32 | 1.3M |
| 2026-06-26 | 43.24 | $103.80 | 437510 |
| 2026-06-25 | 44.15 | $104.22 | 621245 |
| 2026-06-24 | 43.83 | $104.10 | 633315 |
| 2026-06-23 | 45.47 | $104.89 | 552198 |
| 2026-06-22 | 51.10 | $107.34 | 581122 |
| 2026-06-18 | 49.60 | $106.72 | 811812 |
| 2026-06-17 | 50.11 | $106.94 | 682801 |
| 2026-06-16 | 52.53 | $107.96 | 685218 |
| 2026-06-15 | 52.19 | $107.80 | 574019 |
| 2026-06-12 | 49.40 | $106.52 | 1.0M |
| 2026-06-11 | 47.26 | $105.58 | 1.0M |
| 2026-06-10 | 39.76 | $102.67 | 1.1M |
| 2026-06-09 | 43.23 | $104.40 | 784725 |
| 2026-06-08 | 47.49 | $106.27 | 661340 |
| 2026-06-05 | 46.75 | $105.99 | 816238 |
| 2026-06-04 | 56.21 | $109.48 | 481100 |
| 2026-06-03 | 54.79 | $108.91 | 787617 |
| 2026-06-02 | 57.26 | $109.71 | 613009 |
| 2026-06-01 | 55.62 | $109.02 | 772822 |
| 2026-05-29 | 59.39 | $110.22 | 515131 |
| 2026-05-28 | 58.00 | $109.60 | 735900 |
| 2026-05-27 | 58.40 | $109.73 | 601213 |
| 2026-05-26 | 60.44 | $110.40 | 696604 |
| 2026-05-22 | 55.76 | $108.27 | 536830 |
| 2026-05-21 | 56.06 | $108.37 | 592300 |
| 2026-05-20 | 55.66 | $108.19 | 587761 |
| 2026-05-19 | 52.49 | $106.81 | 600743 |
| 2026-05-18 | 56.73 | $108.33 | 590151 |
| 2026-05-15 | 55.54 | $107.80 | 541700 |
| 2026-05-14 | 62.70 | $110.12 | 544106 |
| 2026-05-13 | 62.60 | $110.07 | 611300 |
| 2026-05-12 | 61.56 | $109.53 | 808515 |
| 2026-05-11 | 62.67 | $109.89 | 570700 |
| 2026-05-08 | 61.93 | $109.48 | 830820 |
| 2026-05-07 | 58.72 | $107.79 | 763147 |
| 2026-05-06 | 59.94 | $108.22 | 814169 |
| 2026-05-05 | 55.61 | $106.10 | 888317 |
| 2026-05-04 | 52.49 | $104.74 | 832145 |
| 2026-05-01 | 54.83 | $105.61 | 487541 |
| 2026-04-30 | 56.32 | $106.15 | 1.1M |
| 2026-04-29 | 50.44 | $103.66 | 808700 |
| 2026-04-28 | 53.14 | $104.65 | 561518 |
| 2026-04-27 | 52.92 | $104.56 | 659200 |
| 2026-04-24 | 53.58 | $104.81 | 593947 |
| 2026-04-23 | 53.14 | $104.61 | 504386 |
| 2026-04-22 | 54.93 | $105.33 | 828600 |
| 2026-04-21 | 53.78 | $104.77 | 704305 |
| 2026-04-20 | 59.61 | $107.03 | 557122 |
| 2026-04-17 | 61.95 | $107.86 | 732991 |
| 2026-04-16 | 59.34 | $106.43 | 739229 |
| 2026-04-15 | 59.17 | $106.34 | 647200 |
| 2026-04-14 | 61.34 | $107.15 | 746445 |
| 2026-04-13 | 59.62 | $106.16 | 465218 |
| 2026-04-10 | 58.50 | $105.53 | 622371 |
| 2026-04-09 | 57.50 | $104.96 | 615800 |
| 2026-04-08 | 58.59 | $105.42 | 997215 |
| 2026-04-07 | 51.16 | $101.54 | 958941 |
| 2026-04-06 | 51.55 | $101.71 | 735900 |
| 2026-04-02 | 49.51 | $100.75 | 2.4M |
| 2026-04-01 | 51.64 | $101.74 | 951400 |
| 2026-03-31 | 47.57 | $99.86 | 859577 |
| 2026-03-30 | 39.16 | $96.60 | 1.8M |
| 2026-03-27 | 39.21 | $96.63 | 878500 |
| 2026-03-26 | 40.31 | $97.24 | 778331 |
| 2026-03-25 | 44.25 | $99.29 | 630520 |
| 2026-03-24 | 39.24 | $97.47 | 806000 |
| 2026-03-23 | 39.38 | $97.55 | 845500 |
| 2026-03-20 | 33.13 | $95.46 | 1.3M |
| 2026-03-19 | 38.72 | $98.54 | 1.3M |
| 2026-03-18 | 40.56 | $99.41 | 745130 |
| 2026-03-17 | 42.76 | $100.40 | 690600 |
| 2026-03-16 | 42.09 | $100.18 | 595113 |
| 2026-03-13 | 37.75 | $98.78 | 1.0M |
| 2026-03-12 | 41.96 | $100.75 | 578233 |
| 2026-03-11 | 46.96 | $102.73 | 648881 |
| 2026-03-10 | 47.61 | $102.97 | 749700 |
| 2026-03-09 | 45.92 | $102.40 | 917811 |
| 2026-03-06 | 48.07 | $103.23 | 1.1M |
| 2026-03-05 | 49.92 | $103.92 | 746846 |
| 2026-03-04 | 55.55 | $105.83 | 661909 |
| 2026-03-03 | 54.08 | $105.26 | 1.3M |
| 2026-03-02 | 68.09 | $109.00 | 871770 |
| 2026-02-27 | 73.36 | $110.09 | 626156 |
| 2026-02-26 | 72.33 | $109.54 | 809500 |
| 2026-02-25 | 73.26 | $109.73 | 697985 |
| 2026-02-24 | 71.72 | $108.88 | 711209 |
| 2026-02-23 | 71.16 | $108.58 | 690323 |
| 2026-02-20 | 71.65 | $108.69 | 826104 |
| 2026-02-19 | 70.16 | $107.85 | 734735 |
| 2026-02-18 | 69.88 | $107.69 | 713982 |
| 2026-02-17 | 69.35 | $107.39 | 854561 |
| 2026-02-13 | 70.40 | $107.66 | 805140 |
| 2026-02-12 | 69.85 | $107.32 | 850737 |
| 2026-02-11 | 72.43 | $108.01 | 834814 |
| 2026-02-10 | 71.64 | $107.46 | 1.2M |
| 2026-02-09 | 69.99 | $106.35 | 762745 |
| 2026-02-06 | 65.83 | $103.91 | 732932 |
| 2026-02-05 | 60.32 | $101.33 | 737621 |
| 2026-02-04 | 68.73 | $103.39 | 921233 |
| 2026-02-03 | 67.06 | $102.60 | 727413 |
| 2026-02-02 | 63.25 | $100.99 | 817448 |
| 2026-01-30 | 63.82 | $101.12 | 938800 |
| 2026-01-29 | 78.31 | $103.95 | 1.0M |
| 2026-01-28 | 77.29 | $103.36 | 877149 |
| 2026-01-27 | 80.52 | $103.89 | 1.1M |
| 2026-01-26 | 77.92 | $102.32 | 1.3M |
| 2026-01-23 | 77.11 | $101.88 | 746557 |
| 2026-01-22 | 75.17 | $100.90 | 1.0M |
| 2026-01-21 | 72.33 | $99.65 | 644555 |
| 2026-01-20 | 68.63 | $98.29 | 676374 |
| 2026-01-16 | 73.29 | $98.97 | 556025 |
| 2026-01-15 | 71.74 | $98.39 | 617522 |
| 2026-01-14 | 71.74 | $98.39 | 825100 |
| 2026-01-13 | 69.44 | $97.56 | 532149 |
| 2026-01-12 | 72.33 | $97.99 | 869505 |
| 2026-01-09 | 70.13 | $97.19 | 1.1M |
| 2026-01-08 | 68.01 | $96.49 | 859702 |
| 2026-01-07 | 67.13 | $96.21 | 620547 |
| 2026-01-06 | 66.75 | $96.09 | 822659 |
| 2026-01-05 | 65.86 | $95.80 | 789100 |
| 2026-01-02 | 62.60 | $94.81 | 925018 |
| 2025-12-31 | 59.49 | $93.97 | 404902 |
| 2025-12-30 | 62.25 | $94.44 | 618400 |
| 2025-12-29 | 61.71 | $94.29 | 794000 |
| 2025-12-26 | 62.50 | $94.43 | 586957 |
| 2025-12-24 | 63.10 | $94.54 | 311200 |
| 2025-12-23 | 62.73 | $94.42 | 634413 |
| 2025-12-22 | 60.92 | $93.84 | 526000 |
| 2025-12-19 | 57.46 | $92.82 | 771700 |
| 2025-12-18 | 55.02 | $92.16 | 834000 |
| 2025-12-17 | 52.91 | $91.62 | 1.1M |
| 2025-12-16 | 54.71 | $92.02 | 587619 |
| 2025-12-15 | 64.57 | $93.91 | 662117 |
| 2025-12-12 | 63.65 | $93.63 | 800521 |
| 2025-12-11 | 65.44 | $93.94 | 626000 |
| 2025-12-10 | 63.85 | $93.43 | 621300 |
| 2025-12-09 | 61.44 | $92.70 | 442900 |
| 2025-12-08 | 62.53 | $92.90 | 449400 |
| 2025-12-05 | 63.32 | $93.05 | 507015 |
| 2025-12-04 | 62.29 | $92.71 | 486485 |
| 2025-12-03 | 62.02 | $92.62 | 466283 |
| 2025-12-02 | 60.06 | $91.97 | 542200 |
| 2025-12-01 | 61.21 | $92.22 | 466474 |
| 2025-11-28 | 63.39 | $92.69 | 235212 |
| 2025-11-26 | 59.78 | $91.44 | 536843 |
| 2025-11-25 | 56.09 | $90.32 | 529569 |
| 2025-11-24 | 51.69 | $89.15 | 597632 |
| 2025-11-21 | 48.51 | $88.39 | 637250 |
| 2025-11-20 | 44.50 | $87.51 | 733502 |
| 2025-11-19 | 48.86 | $88.57 | 470655 |
| 2025-11-18 | 48.08 | $88.40 | 896000 |
| 2025-11-17 | 52.78 | $89.45 | 537107 |
| 2025-11-14 | 56.48 | $90.19 | 709451 |
| 2025-11-13 | 56.32 | $90.15 | 658100 |
| 2025-11-12 | 60.30 | $90.92 | 601200 |
| 2025-11-11 | 56.80 | $89.99 | 506062 |
| 2025-11-10 | 56.16 | $89.83 | 1.0M |
| 2025-11-07 | 50.92 | $88.60 | 598400 |
| 2025-11-06 | 49.09 | $88.21 | 455400 |
| 2025-11-05 | 49.31 | $88.26 | 653442 |
| 2025-11-04 | 47.44 | $87.85 | 664657 |
| 2025-11-03 | 53.48 | $89.17 | 2.7M |
| 2025-10-31 | 53.68 | $89.21 | 1.6M |
| 2025-10-30 | 56.54 | $89.79 | 3.0M |
| 2025-10-29 | 55.41 | $89.50 | 946231 |
| 2025-10-28 | 57.78 | $89.98 | 2.9M |
| 2025-10-27 | 62.30 | $90.84 | 472629 |
| 2025-10-24 | 60.56 | $90.33 | 325316 |
| 2025-10-23 | 59.30 | $89.97 | 3.2M |
| 2025-10-22 | 54.30 | $88.67 | 1.8M |
| 2025-10-21 | 52.15 | $88.17 | 902806 |
| 2025-10-20 | 60.03 | $89.64 | 378339 |
| 2025-10-17 | 56.83 | $88.88 | 458600 |
| 2025-10-16 | 59.64 | $89.35 | 603900 |
| 2025-10-15 | 59.35 | $89.28 | 470100 |
| 2025-10-14 | 56.53 | $88.60 | 404429 |
| 2025-10-13 | 55.75 | $88.42 | 549808 |
| 2025-10-10 | 50.91 | $87.37 | 625000 |
| 2025-10-09 | 63.18 | $89.33 | 465500 |
| 2025-10-08 | 67.94 | $89.93 | 394130 |
| 2025-10-07 | 66.71 | $89.62 | 394800 |
| 2025-10-06 | 72.14 | $90.26 | 546229 |
| 2025-10-03 | 71.38 | $90.04 | 469900 |
| 2025-10-02 | 67.85 | $89.11 | 579853 |
| 2025-10-01 | 67.32 | $88.98 | 686441 |
| 2025-09-30 | 67.73 | $89.03 | 510817 |
| 2025-09-29 | 67.15 | $88.88 | 511088 |
| 2025-09-26 | 64.99 | $88.33 | 485139 |
| 2025-09-25 | 61.72 | $87.58 | 393046 |
| 2025-09-24 | 65.11 | $88.02 | 424231 |
| 2025-09-23 | 69.12 | $88.51 | 592500 |
| 2025-09-22 | 69.05 | $88.49 | 322614 |
| 2025-09-19 | 66.53 | $87.83 | 423031 |
| 2025-09-18 | 69.46 | $88.19 | 508939 |
| 2025-09-17 | 69.03 | $88.07 | 547200 |
| 2025-09-16 | 73.11 | $88.57 | 512038 |
| 2025-09-15 | 72.81 | $88.47 | 387520 |
| 2025-09-12 | 70.79 | $87.83 | 378318 |
| 2025-09-11 | 73.63 | $88.18 | 712211 |
| 2025-09-10 | 70.58 | $87.23 | 961619 |
| 2025-09-09 | 70.21 | $87.12 | 415200 |
| 2025-09-08 | 72.71 | $87.43 | 442100 |
| 2025-09-05 | 68.86 | $86.30 | 322813 |
| 2025-09-04 | 66.09 | $85.61 | 511700 |
| 2025-09-03 | 64.71 | $85.29 | 416308 |
| 2025-09-02 | 64.23 | $85.18 | 446800 |
| 2025-08-29 | 69.07 | $85.78 | 364100 |
| 2025-08-28 | 69.57 | $85.84 | 366400 |
| 2025-08-27 | 68.93 | $85.66 | 452402 |
| 2025-08-26 | 69.85 | $85.78 | 505730 |
| 2025-08-25 | 69.20 | $85.58 | 398713 |
| 2025-08-22 | 73.61 | $86.16 | 381010 |
| 2025-08-21 | 67.75 | $84.42 | 612423 |
| 2025-08-20 | 67.31 | $84.31 | 449600 |
| 2025-08-19 | 67.79 | $84.37 | 367724 |
| 2025-08-18 | 67.68 | $84.34 | 415417 |
| 2025-08-15 | 67.68 | $84.34 | 493422 |
| 2025-08-14 | 66.21 | $83.91 | 409221 |
| 2025-08-13 | 68.06 | $84.18 | 407128 |
| 2025-08-12 | 67.12 | $83.89 | 405100 |
| 2025-08-11 | 64.46 | $83.11 | 337335 |
| 2025-08-08 | 65.89 | $83.33 | 301470 |
| 2025-08-07 | 64.60 | $82.95 | 315434 |
| 2025-08-06 | 62.78 | $82.43 | 289200 |
| 2025-08-05 | 59.53 | $81.58 | 368538 |
| 2025-08-04 | 58.15 | $81.24 | 660100 |
| 2025-08-01 | 54.06 | $80.31 | 366443 |
| 2025-07-31 | 52.69 | $80.02 | 353600 |
| 2025-07-30 | 55.28 | $80.50 | 391947 |
| 2025-07-29 | 58.65 | $81.09 | 608121 |
| 2025-07-28 | 58.88 | $81.13 | 492705 |
| 2025-07-25 | 67.16 | $82.45 | 351400 |
| 2025-07-24 | 68.77 | $82.68 | 433869 |
| 2025-07-23 | 72.55 | $83.21 | 645533 |
| 2025-07-22 | 67.25 | $81.57 | 3.7M |
| 2025-07-21 | 64.38 | $80.85 | 466398 |
| 2025-07-18 | 61.29 | $80.16 | 579538 |
| 2025-07-17 | 61.66 | $80.21 | 2.5M |
| 2025-07-16 | 61.44 | $80.16 | 607841 |
| 2025-07-15 | 60.84 | $80.02 | 810320 |
| 2025-07-14 | 65.98 | $80.76 | 635300 |
| 2025-07-11 | 65.68 | $80.68 | 740300 |
| 2025-07-10 | 67.65 | $80.96 | 3.6M |
| 2025-07-09 | 67.25 | $80.84 | 1.3M |
| 2025-07-08 | 64.73 | $80.11 | 2.7M |
| 2025-07-07 | 61.37 | $79.24 | 434500 |
| 2025-07-03 | 68.10 | $80.19 | 307400 |
| 2025-07-02 | 66.45 | $79.74 | 628405 |
| 2025-07-01 | 64.91 | $79.34 | 492500 |
| 2025-06-30 | 64.68 | $79.28 | 426750 |
| 2025-06-27 | 63.06 | $78.86 | 396534 |
| 2025-06-26 | 61.38 | $78.44 | 696700 |
| 2025-06-25 | 55.01 | $77.06 | 720700 |
| 2025-06-24 | 56.16 | $77.24 | 442300 |
| 2025-06-23 | 62.65 | $78.18 | 481937 |
| 2025-06-20 | 60.96 | $77.81 | 489100 |
| 2025-06-18 | 65.52 | $78.41 | 424800 |
| 2025-06-17 | 65.48 | $78.40 | 456000 |
| 2025-06-16 | 69.39 | $78.90 | 495428 |
| 2025-06-13 | 68.93 | $78.77 | 419126 |
| 2025-06-12 | 73.35 | $79.32 | 472029 |
| 2025-06-11 | 71.14 | $78.63 | 591406 |
| 2025-06-10 | 70.71 | $78.50 | 383600 |
| 2025-06-09 | 70.71 | $78.50 | 381800 |
| 2025-06-06 | 70.93 | $78.53 | 491825 |
| 2025-06-05 | 71.29 | $78.58 | 386800 |
| 2025-06-04 | 71.23 | $78.56 | 448345 |
| 2025-06-03 | 70.29 | $78.21 | 583216 |
| 2025-06-02 | 73.68 | $78.73 | 514300 |
| 2025-05-30 | 70.13 | $77.38 | 569100 |
| 2025-05-29 | 69.70 | $77.23 | 467600 |
| 2025-05-28 | 68.84 | $76.93 | 522500 |
| 2025-05-27 | 71.87 | $77.40 | 370079 |
| 2025-05-23 | 69.37 | $76.48 | 584200 |
| 2025-05-22 | 67.04 | $75.71 | 482800 |
| 2025-05-21 | 67.04 | $75.71 | 408418 |
| 2025-05-20 | 68.44 | $75.94 | 446200 |
| 2025-05-19 | 67.19 | $75.50 | 401214 |
| 2025-05-16 | 65.36 | $74.88 | 399600 |
| 2025-05-15 | 64.72 | $74.67 | 344600 |
| 2025-05-14 | 63.58 | $74.29 | 371300 |
| 2025-05-13 | 64.63 | $74.49 | 484000 |
| 2025-05-12 | 63.54 | $74.11 | 404836 |
| 2025-05-09 | 63.15 | $73.97 | 460800 |
| 2025-05-08 | 61.23 | $73.30 | 445634 |
| 2025-05-07 | 61.41 | $73.34 | 433421 |
| 2025-05-06 | 63.32 | $73.77 | 409900 |
| 2025-05-05 | 61.55 | $73.10 | 481200 |
| 2025-05-02 | 61.02 | $72.90 | 508776 |
| 2025-05-01 | 58.47 | $71.97 | 475900 |
| 2025-04-30 | 60.70 | $72.52 | 448000 |
| 2025-04-29 | 61.10 | $72.62 | 622000 |
| 2025-04-28 | 60.83 | $72.51 | 367251 |
| 2025-04-25 | 59.08 | $71.80 | 336548 |
| 2025-04-24 | 58.46 | $71.55 | 1.4M |
| 2025-04-23 | 56.37 | $70.72 | 880000 |
| 2025-04-22 | 57.59 | $71.09 | 457945 |
| 2025-04-21 | 54.90 | $70.02 | 582649 |
| 2025-04-17 | 54.85 | $70.00 | 631400 |
| 2025-04-16 | 52.71 | $69.16 | 464769 |
| 2025-04-15 | 52.36 | $69.02 | 431900 |
| 2025-04-14 | 51.41 | $68.64 | 488057 |
| 2025-04-11 | 48.83 | $67.62 | 574406 |
| 2025-04-10 | 43.01 | $65.56 | 1.6M |
| 2025-04-09 | 45.47 | $66.59 | 1.3M |
| 2025-04-08 | 27.73 | $61.93 | 1.2M |
| 2025-04-07 | 26.91 | $61.76 | 1.7M |
| 2025-04-04 | 29.12 | $62.95 | 1.0M |
| 2025-04-03 | 43.93 | $68.10 | 689100 |
| 2025-04-02 | 52.32 | $69.81 | 664870 |
| 2025-04-01 | 52.02 | $69.75 | 575600 |
| 2025-03-31 | 51.97 | $69.74 | 337605 |
| 2025-03-28 | 56.20 | $70.52 | 369803 |
| 2025-03-27 | 60.26 | $71.20 | 423100 |
| 2025-03-26 | 59.69 | $71.06 | 557400 |
| 2025-03-25 | 62.75 | $71.56 | 438407 |
| 2025-03-24 | 60.23 | $70.91 | 281100 |
| 2025-03-21 | 60.53 | $70.96 | 384800 |
| 2025-03-20 | 62.65 | $71.32 | 390713 |
| 2025-03-19 | 66.60 | $71.96 | 353600 |
| 2025-03-18 | 65.83 | $71.72 | 551800 |
| 2025-03-17 | 65.20 | $71.52 | 490405 |
| 2025-03-14 | 62.25 | $70.63 | 439134 |
| 2025-03-13 | 56.90 | $69.26 | 425900 |
| 2025-03-12 | 57.81 | $69.42 | 453800 |
| 2025-03-11 | 54.99 | $68.76 | 569621 |
| 2025-03-10 | 55.53 | $68.86 | 683146 |
| 2025-03-07 | 64.50 | $70.37 | 510127 |
| 2025-03-06 | 60.62 | $69.40 | 633400 |
| 2025-03-05 | 61.68 | $69.56 | 549500 |
| 2025-03-04 | 51.66 | $67.56 | 680404 |
| 2025-03-03 | 55.15 | $68.07 | 553248 |
| 2025-02-28 | 51.55 | $67.48 | 479000 |
| 2025-02-27 | 54.07 | $67.84 | 628700 |
| 2025-02-26 | 57.23 | $68.27 | 513200 |
| 2025-02-25 | 57.61 | $68.32 | 541740 |
| 2025-02-24 | 56.03 | $68.03 | 433253 |
| 2025-02-21 | 56.58 | $68.11 | 526042 |
| 2025-02-20 | 61.40 | $68.78 | 427500 |
| 2025-02-19 | 59.44 | $68.38 | 473500 |
| 2025-02-18 | 64.49 | $69.03 | 484800 |
| 2025-02-14 | 63.86 | $68.89 | 511700 |
| 2025-02-13 | 63.42 | $68.79 | 467900 |
| 2025-02-12 | 60.40 | $68.13 | 457137 |
| 2025-02-11 | 60.69 | $68.17 | 444700 |
| 2025-02-10 | 59.97 | $68.01 | 489300 |
| 2025-02-07 | 57.55 | $67.49 | 781542 |
| 2025-02-06 | 59.11 | $67.73 | 1.4M |
| 2025-02-05 | 57.41 | $67.36 | 480400 |
| 2025-02-04 | 54.14 | $66.69 | 536234 |
| 2025-02-03 | 49.81 | $65.90 | 597300 |
| 2025-01-31 | 53.98 | $66.58 | 715000 |
| 2025-01-30 | 58.04 | $67.18 | 1.3M |
| 2025-01-29 | 52.68 | $66.23 | 591500 |
| 2025-01-28 | 50.80 | $65.93 | 1.1M |
| 2025-01-27 | 52.45 | $66.18 | 494300 |
| 2025-01-24 | 54.40 | $66.47 | 568438 |
| 2025-01-23 | 52.19 | $66.09 | 639527 |
| 2025-01-22 | 51.00 | $65.89 | 612600 |
| 2025-01-21 | 52.49 | $66.13 | 704021 |
| 2025-01-17 | 45.05 | $64.96 | 506800 |
| 2025-01-16 | 42.87 | $64.66 | 766300 |
| 2025-01-15 | 42.92 | $64.67 | 866300 |
| 2025-01-14 | 37.39 | $63.93 | 597400 |
| 2025-01-13 | 35.88 | $63.74 | 857908 |
| 2025-01-10 | 36.41 | $63.86 | 2.5M |
| 2025-01-08 | 40.84 | $64.79 | 552003 |
| 2025-01-07 | 43.26 | $65.24 | 1.3M |
| 2025-01-06 | 46.52 | $65.80 | 563322 |
| 2025-01-03 | 43.41 | $65.37 | 375500 |
| 2025-01-02 | 42.07 | $65.19 | 564700 |
| 2024-12-31 | 41.26 | $65.08 | 469020 |
| 2024-12-30 | 39.14 | $64.79 | 551022 |
| 2024-12-27 | 39.80 | $64.93 | 441500 |
| 2024-12-26 | 39.73 | $64.92 | 638824 |
| 2024-12-24 | 37.83 | $64.64 | 272804 |
| 2024-12-23 | 35.28 | $64.27 | 854400 |
| 2024-12-20 | 33.09 | $63.96 | 726400 |
| 2024-12-19 | 32.39 | $63.86 | 1.2M |
| 2024-12-18 | 32.32 | $63.85 | 783289 |
| 2024-12-17 | 37.38 | $65.28 | 563700 |
| 2024-12-16 | 48.52 | $67.49 | 418514 |
| 2024-12-13 | 51.08 | $67.88 | 331938 |
| 2024-12-12 | 52.98 | $68.16 | 389587 |
| 2024-12-11 | 58.04 | $68.85 | 412800 |
| 2024-12-10 | 55.02 | $68.34 | 531700 |
| 2024-12-09 | 57.25 | $68.63 | 378439 |
| 2024-12-06 | 56.56 | $68.51 | 298900 |
| 2024-12-05 | 58.65 | $68.79 | 369900 |
| 2024-12-04 | 55.28 | $68.19 | 594600 |
| 2024-12-03 | 55.35 | $68.20 | 698900 |
| 2024-12-02 | 51.53 | $67.56 | 337700 |
| 2024-11-29 | 51.66 | $67.58 | 223527 |
| 2024-11-27 | 46.49 | $66.78 | 360500 |
| 2024-11-26 | 43.92 | $66.42 | 469318 |
| 2024-11-25 | 46.33 | $66.83 | 489548 |
| 2024-11-22 | 46.86 | $66.92 | 392100 |
| 2024-11-21 | 44.00 | $66.50 | 451921 |
| 2024-11-20 | 42.81 | $66.33 | 560916 |
| 2024-11-19 | 43.96 | $66.55 | 417800 |
| 2024-11-18 | 44.16 | $66.59 | 313347 |
| 2024-11-15 | 39.85 | $65.94 | 484708 |
| 2024-11-14 | 38.61 | $65.76 | 609900 |
| 2024-11-13 | 38.82 | $65.81 | 444600 |
| 2024-11-12 | 40.16 | $66.13 | 625226 |
| 2024-11-11 | 44.96 | $67.17 | 336114 |
| 2024-11-08 | 46.06 | $67.39 | 307623 |
| 2024-11-07 | 51.35 | $68.36 | 436711 |
| 2024-11-06 | 43.17 | $67.08 | 385547 |
| 2024-11-05 | 46.48 | $67.65 | 362233 |
| 2024-11-04 | 41.56 | $66.99 | 2.2M |
| 2024-11-01 | 41.17 | $66.94 | 1.3M |
| 2024-10-31 | 41.59 | $67.02 | 4.1M |
| 2024-10-30 | 41.64 | $67.03 | 294200 |
| 2024-10-29 | 42.03 | $67.11 | 3.0M |
| 2024-10-28 | 43.62 | $67.44 | 3.0M |
| 2024-10-25 | 43.31 | $67.39 | 260738 |
| 2024-10-24 | 44.38 | $67.62 | 272000 |
| 2024-10-23 | 42.75 | $67.34 | 236033 |
| 2024-10-22 | 47.78 | $68.40 | 220423 |
| 2024-10-21 | 48.60 | $68.56 | 354000 |
| 2024-10-18 | 52.98 | $69.37 | 191300 |
| 2024-10-17 | 50.08 | $68.82 | 219800 |
| 2024-10-16 | 51.39 | $69.06 | 252000 |
| 2024-10-15 | 49.51 | $68.70 | 214645 |
| 2024-10-14 | 52.87 | $69.32 | 235219 |
| 2024-10-11 | 53.20 | $69.38 | 182632 |
| 2024-10-10 | 51.61 | $69.05 | 208418 |
| 2024-10-09 | 51.28 | $68.98 | 344657 |
| 2024-10-08 | 52.55 | $69.24 | 234600 |
| 2024-10-07 | 54.13 | $69.56 | 195239 |
| 2024-10-04 | 57.02 | $70.13 | 199813 |
| 2024-10-03 | 54.29 | $69.46 | 220100 |
| 2024-10-02 | 57.34 | $70.05 | 190047 |
| 2024-10-01 | 59.20 | $70.40 | 252800 |
| 2024-09-30 | 60.65 | $70.67 | 366517 |
| 2024-09-27 | 59.96 | $70.47 | 268400 |
| 2024-09-26 | 63.40 | $71.12 | 230320 |
| 2024-09-25 | 58.38 | $69.68 | 256100 |
| 2024-09-24 | 61.09 | $70.17 | 262900 |
| 2024-09-23 | 60.12 | $69.90 | 211400 |
| 2024-09-20 | 58.45 | $69.44 | 229189 |
| 2024-09-19 | 61.88 | $70.08 | 206500 |
| 2024-09-18 | 56.72 | $68.71 | 237310 |
| 2024-09-17 | 56.72 | $68.71 | 289102 |
| 2024-09-16 | 57.54 | $68.87 | 378600 |
| 2024-09-13 | 55.07 | $68.23 | 260437 |
| 2024-09-12 | 53.17 | $67.76 | 181200 |
| 2024-09-11 | 49.35 | $66.88 | 243700 |
| 2024-09-10 | 48.81 | $66.76 | 226727 |
| 2024-09-09 | 48.81 | $66.76 | 328537 |
| 2024-09-06 | 46.63 | $66.25 | 338900 |
| 2024-09-05 | 52.94 | $67.75 | 243946 |
| 2024-09-04 | 51.91 | $67.50 | 234035 |
| 2024-09-03 | 52.30 | $67.59 | 284000 |
| 2024-08-30 | 59.71 | $69.15 | 205700 |
| 2024-08-29 | 58.60 | $68.84 | 315200 |
| 2024-08-28 | 58.35 | $68.77 | 268200 |
| 2024-08-27 | 61.89 | $69.48 | 207931 |
| 2024-08-26 | 60.74 | $69.12 | 200900 |
| 2024-08-23 | 62.28 | $69.43 | 200700 |
| 2024-08-22 | 57.55 | $67.99 | 207944 |
| 2024-08-21 | 60.14 | $68.51 | 228800 |
| 2024-08-20 | 57.93 | $67.87 | 196900 |
| 2024-08-19 | 58.85 | $68.06 | 258000 |
| 2024-08-16 | 55.95 | $67.23 | 228000 |
| 2024-08-15 | 53.90 | $66.68 | 204800 |
| 2024-08-14 | 51.40 | $66.04 | 276000 |
| 2024-08-13 | 50.12 | $65.72 | 223800 |
| 2024-08-12 | 45.65 | $64.67 | 241035 |
| 2024-08-09 | 43.97 | $64.30 | 231100 |
| 2024-08-08 | 41.31 | $63.73 | 267300 |
| 2024-08-07 | 37.40 | $62.94 | 491700 |
| 2024-08-06 | 36.90 | $62.84 | 514900 |
| 2024-08-05 | 35.31 | $62.52 | 650400 |
| 2024-08-02 | 41.48 | $64.51 | 672400 |
| 2024-08-01 | 47.31 | $65.99 | 421200 |
| 2024-07-31 | 57.68 | $67.98 | 317522 |
| 2024-07-30 | 51.66 | $66.79 | 283600 |
| 2024-07-29 | 50.36 | $66.56 | 203400 |
| 2024-07-26 | 51.74 | $66.80 | 231600 |
| 2024-07-25 | 46.86 | $65.95 | 320600 |
| 2024-07-24 | 49.31 | $66.39 | 300520 |
| 2024-07-23 | 53.48 | $67.08 | 232700 |
| 2024-07-22 | 54.89 | $67.30 | 318245 |
| 2024-07-19 | 52.63 | $66.88 | 123900 |
| 2024-07-18 | 55.45 | $67.33 | 300200 |
| 2024-07-17 | 59.07 | $67.87 | 375111 |
| 2024-07-16 | 60.17 | $68.03 | 381900 |
| 2024-07-15 | 57.58 | $67.48 | 263944 |
| 2024-07-12 | 59.38 | $67.75 | 214102 |
| 2024-07-11 | 56.51 | $67.15 | 280029 |
| 2024-07-10 | 53.04 | $66.49 | 235700 |
| 2024-07-09 | 48.36 | $65.70 | 242500 |
| 2024-07-08 | 49.37 | $65.87 | 205428 |
| 2024-07-05 | 51.59 | $66.24 | 194500 |
| 2024-07-03 | 51.19 | $66.17 | 229049 |
| 2024-07-02 | 45.53 | $65.23 | 290221 |
| 2024-07-01 | 44.16 | $65.02 | 400108 |
| 2024-06-28 | 43.71 | $64.95 | 368000 |
| 2024-06-27 | 43.52 | $64.92 | 307805 |
| 2024-06-26 | 41.20 | $64.54 | 564745 |
| 2024-06-25 | 43.11 | $64.97 | 1.3M |
| 2024-06-24 | 44.19 | $65.21 | 269600 |
| 2024-06-21 | 45.79 | $65.56 | 359300 |
| 2024-06-20 | 48.56 | $66.14 | 226635 |
| 2024-06-18 | 48.46 | $66.12 | 379007 |
| 2024-06-17 | 46.07 | $65.65 | 398400 |
| 2024-06-14 | 45.20 | $65.48 | 355533 |
| 2024-06-13 | 46.59 | $65.81 | 229917 |
| 2024-06-12 | 53.07 | $67.19 | 209524 |
| 2024-06-11 | 49.02 | $66.36 | 238610 |
| 2024-06-10 | 53.69 | $67.24 | 189400 |
| 2024-06-07 | 50.59 | $66.63 | 284340 |
| 2024-06-06 | 56.54 | $67.64 | 271600 |
| 2024-06-05 | 56.10 | $67.55 | 386464 |
| 2024-06-04 | 56.64 | $67.64 | 267115 |
| 2024-06-03 | 61.13 | $68.36 | 231600 |
| 2024-05-31 | 60.76 | $68.27 | 269200 |
| 2024-05-30 | 58.12 | $67.64 | 374200 |
| 2024-05-29 | 53.95 | $66.75 | 276300 |
| 2024-05-28 | 61.60 | $67.92 | 221249 |
| 2024-05-24 | 59.60 | $67.49 | 221013 |
| 2024-05-23 | 54.64 | $66.54 | 212758 |
| 2024-05-22 | 58.60 | $67.09 | 247221 |
| 2024-05-21 | 65.29 | $67.91 | 198800 |
| 2024-05-20 | 64.73 | $67.79 | 165826 |
| 2024-05-17 | 63.95 | $67.62 | 439100 |
| 2024-05-16 | 61.72 | $67.15 | 257705 |
| 2024-05-15 | 66.28 | $67.70 | 190700 |
| 2024-05-14 | 64.07 | $67.22 | 275910 |
| 2024-05-13 | 61.75 | $66.75 | 202300 |
| 2024-05-10 | 61.45 | $66.69 | 226300 |
| 2024-05-09 | 61.84 | $66.74 | 297500 |
| 2024-05-08 | 58.99 | $66.16 | 373420 |
| 2024-05-07 | 58.69 | $66.10 | 234800 |
| 2024-05-06 | 58.76 | $66.11 | 311600 |
| 2024-05-03 | 56.74 | $65.69 | 225200 |
| 2024-05-02 | 54.68 | $65.28 | 637812 |
| 2024-05-01 | 49.45 | $64.34 | 799200 |
| 2024-04-30 | 50.27 | $64.48 | 221400 |
| 2024-04-29 | 58.37 | $65.71 | 161400 |
| 2024-04-26 | 53.70 | $64.90 | 199900 |
| 2024-04-25 | 49.01 | $64.20 | 244500 |
| 2024-04-24 | 51.49 | $64.55 | 233600 |
| 2024-04-23 | 54.01 | $64.89 | 235729 |
| 2024-04-22 | 50.71 | $64.40 | 210300 |
| 2024-04-19 | 47.95 | $64.02 | 675000 |
| 2024-04-18 | 47.73 | $63.99 | 191400 |
| 2024-04-17 | 46.45 | $63.81 | 1.2M |
| 2024-04-16 | 46.51 | $63.82 | 556000 |
| 2024-04-15 | 52.98 | $64.81 | 258400 |
| 2024-04-12 | 54.51 | $65.02 | 240115 |
| 2024-04-11 | 61.21 | $65.86 | 253236 |
| 2024-04-10 | 60.22 | $65.68 | 219100 |
| 2024-04-09 | 67.44 | $66.47 | 214000 |
| 2024-04-08 | 67.30 | $66.44 | 234809 |
| 2024-04-05 | 64.67 | $65.90 | 303400 |
| 2024-04-04 | 62.95 | $65.57 | 295734 |
| 2024-04-03 | 67.10 | $66.01 | 302114 |
| 2024-04-02 | 63.11 | $65.25 | 214700 |
| 2024-04-01 | 65.60 | $65.50 | 243218 |
| 2024-03-28 | 69.34 | $65.86 | 183900 |
| 2024-03-27 | 69.66 | $65.89 | 301200 |
| 2024-03-26 | 66.84 | $65.30 | 168321 |
| 2024-03-25 | 65.29 | $65.00 | 184200 |
| 2024-03-22 | 64.87 | $64.92 | 229447 |
| 2024-03-21 | 68.80 | $65.32 | 177200 |
| 2024-03-20 | 68.80 | $65.32 | 246421 |
| 2024-03-19 | 64.65 | $64.46 | 248200 |
| 2024-03-18 | 63.41 | $64.23 | 215219 |
| 2024-03-15 | 62.55 | $64.07 | 253800 |
| 2024-03-14 | 61.41 | $63.86 | 203404 |
| 2024-03-13 | 63.78 | $64.13 | 212800 |
| 2024-03-12 | 63.78 | $64.13 | 222900 |
| 2024-03-11 | 62.27 | $63.82 | 272900 |
| 2024-03-08 | 67.52 | $64.43 | 189220 |
| 2024-03-07 | 68.15 | $64.50 | 453100 |
| 2024-03-06 | 65.45 | $63.88 | 302600 |
| 2024-03-05 | 60.53 | $62.92 | 381218 |
| 2024-03-04 | 59.67 | $62.77 | 285206 |
| 2024-03-01 | 62.23 | $63.07 | 232621 |
| 2024-02-29 | 57.89 | $62.31 | 220003 |
| 2024-02-28 | 55.39 | $61.92 | 219327 |
| 2024-02-27 | 57.73 | $62.20 | 219400 |
| 2024-02-26 | 55.90 | $61.91 | 212700 |
| 2024-02-23 | 56.14 | $61.94 | 224140 |
| 2024-02-22 | 56.75 | $62.02 | 418800 |
| 2024-02-21 | 54.44 | $61.63 | 271600 |
| 2024-02-20 | 53.41 | $61.46 | 277300 |
| 2024-02-16 | 53.30 | $61.44 | 257300 |
| 2024-02-15 | 52.78 | $61.35 | 230510 |
| 2024-02-14 | 49.20 | $60.74 | 297927 |
| 2024-02-13 | 45.61 | $60.18 | 235841 |
| 2024-02-12 | 52.55 | $61.28 | 235539 |
| 2024-02-09 | 49.85 | $60.87 | 208720 |
| 2024-02-08 | 49.24 | $60.78 | 255300 |
| 2024-02-07 | 50.27 | $60.94 | 240100 |
| 2024-02-06 | 49.83 | $60.87 | 518142 |
| 2024-02-05 | 47.02 | $60.42 | 299000 |
| 2024-02-02 | 51.53 | $61.16 | 258800 |
| 2024-02-01 | 56.40 | $61.86 | 359100 |
| 2024-01-31 | 53.22 | $61.33 | 241714 |
| 2024-01-30 | 55.47 | $61.64 | 284900 |
| 2024-01-29 | 57.55 | $61.92 | 258315 |
| 2024-01-26 | 56.04 | $61.65 | 188626 |
| 2024-01-25 | 56.04 | $61.65 | 242529 |
| 2024-01-24 | 53.61 | $61.21 | 342016 |
| 2024-01-23 | 50.97 | $60.76 | 289345 |
| 2024-01-22 | 51.65 | $60.87 | 267948 |
| 2024-01-19 | 49.56 | $60.51 | 254645 |
| 2024-01-18 | 49.50 | $60.50 | 315613 |
| 2024-01-17 | 46.29 | $59.95 | 304720 |
| 2024-01-16 | 49.79 | $60.59 | 309128 |
| 2024-01-12 | 57.84 | $61.83 | 243900 |
| 2024-01-11 | 56.50 | $61.58 | 218747 |
| 2024-01-10 | 57.47 | $61.72 | 342839 |
| 2024-01-09 | 56.61 | $61.55 | 182642 |
| 2024-01-08 | 60.53 | $62.12 | 453500 |
| 2024-01-05 | 58.27 | $61.65 | 248900 |
| 2024-01-04 | 58.40 | $61.67 | 320161 |
| 2024-01-03 | 56.58 | $61.29 | 278515 |
| 2024-01-02 | 60.21 | $61.84 | 327102 |
| 2023-12-29 | 64.89 | $62.49 | 214200 |
| 2023-12-28 | 65.26 | $62.54 | 385130 |
| 2023-12-27 | 66.41 | $62.70 | 308100 |
| 2023-12-26 | 65.13 | $62.35 | 284200 |
| 2023-12-22 | 64.39 | $62.15 | 373223 |
| 2023-12-21 | 63.25 | $61.84 | 387300 |
| 2023-12-20 | 59.28 | $60.85 | 498100 |
| 2023-12-19 | 61.71 | $61.23 | 291500 |
| 2023-12-18 | 58.57 | $60.49 | 324649 |
| 2023-12-15 | 61.90 | $61.00 | 436230 |
| 2023-12-14 | 65.49 | $61.52 | 630300 |
| 2023-12-13 | 61.67 | $60.58 | 352511 |
| 2023-12-12 | 55.94 | $59.42 | 262100 |
| 2023-12-11 | 58.67 | $59.80 | 310800 |
| 2023-12-08 | 59.03 | $59.85 | 236800 |
| 2023-12-07 | 59.65 | $59.94 | 430915 |
| 2023-12-06 | 58.25 | $59.64 | 337733 |
| 2023-12-05 | 57.41 | $59.46 | 535600 |
| 2023-12-04 | 60.85 | $59.99 | 290139 |
| 2023-12-01 | 63.58 | $60.39 | 230626 |
| 2023-11-30 | 60.32 | $59.62 | 234600 |
| 2023-11-29 | 62.53 | $59.94 | 278034 |
| 2023-11-28 | 61.40 | $59.67 | 230208 |
| 2023-11-27 | 60.08 | $59.36 | 299900 |
| 2023-11-24 | 60.46 | $59.42 | 70100 |
| 2023-11-22 | 58.07 | $58.85 | 241400 |
| 2023-11-21 | 57.43 | $58.70 | 290500 |
| 2023-11-20 | 59.81 | $59.11 | 378025 |
| 2023-11-17 | 58.98 | $58.90 | 295800 |
| 2023-11-16 | 54.78 | $57.90 | 256900 |
| 2023-11-15 | 58.00 | $58.47 | 317813 |
| 2023-11-14 | 59.28 | $58.69 | 444300 |
| 2023-11-13 | 50.86 | $56.89 | 257502 |
| 2023-11-10 | 50.15 | $56.76 | 345300 |
| 2023-11-09 | 48.53 | $56.46 | 259400 |
| 2023-11-08 | 47.72 | $56.31 | 322100 |
| 2023-11-07 | 50.59 | $56.88 | 486800 |
| 2023-11-06 | 53.54 | $57.43 | 314700 |
| 2023-11-03 | 57.35 | $58.09 | 323300 |
| 2023-11-02 | 53.18 | $57.22 | 2.2M |
| 2023-11-01 | 47.00 | $56.13 | 3.9M |
| 2023-10-31 | 45.69 | $55.92 | 440700 |
| 2023-10-30 | 42.47 | $55.42 | 2.1M |
| 2023-10-27 | 37.84 | $54.76 | 4.0M |
| 2023-10-26 | 34.67 | $54.34 | 3.8M |
| 2023-10-25 | 35.20 | $54.47 | 2.1M |
| 2023-10-24 | 38.04 | $55.14 | 1.2M |
| 2023-10-23 | 35.61 | $54.81 | 400000 |
| 2023-10-20 | 36.68 | $55.07 | 321900 |
| 2023-10-19 | 38.92 | $55.59 | 244223 |
| 2023-10-18 | 39.90 | $55.81 | 244200 |
| 2023-10-17 | 43.84 | $56.64 | 305503 |
| 2023-10-16 | 44.09 | $56.69 | 246444 |
| 2023-10-13 | 40.76 | $56.17 | 305322 |
| 2023-10-12 | 43.26 | $56.70 | 224343 |
| 2023-10-11 | 46.52 | $57.34 | 237531 |
| 2023-10-10 | 47.00 | $57.43 | 428232 |
| 2023-10-09 | 41.31 | $56.53 | 466600 |
| 2023-10-06 | 41.50 | $56.57 | 414402 |
| 2023-10-05 | 36.79 | $55.88 | 378000 |
| 2023-10-04 | 31.31 | $55.16 | 591400 |
| 2023-10-03 | 33.91 | $55.83 | 662800 |
| 2023-10-02 | 38.64 | $56.87 | 449932 |
| 2023-09-29 | 44.16 | $57.85 | 538027 |
| 2023-09-28 | 45.61 | $58.08 | 323701 |
| 2023-09-27 | 42.41 | $57.67 | 163000 |
| 2023-09-26 | 41.36 | $57.54 | 187800 |
| 2023-09-25 | 46.12 | $58.32 | 178900 |
| 2023-09-22 | 47.24 | $58.49 | 173726 |
| 2023-09-21 | 45.92 | $58.31 | 120500 |
| 2023-09-20 | 50.77 | $59.03 | 193211 |
| 2023-09-19 | 53.77 | $59.43 | 169015 |
| 2023-09-18 | 51.52 | $59.10 | 152631 |
| 2023-09-15 | 53.08 | $59.31 | 249400 |
| 2023-09-14 | 55.43 | $59.62 | 320240 |
| 2023-09-13 | 49.77 | $58.79 | 437000 |
| 2023-09-12 | 51.19 | $58.98 | 205916 |
| 2023-09-11 | 51.48 | $59.02 | 3.0M |
| 2023-09-08 | 47.18 | $58.42 | 193500 |
| 2023-09-07 | 47.92 | $58.53 | 210000 |
| 2023-09-06 | 50.30 | $58.88 | 116400 |
| 2023-09-05 | 51.20 | $59.01 | 133923 |
| 2023-09-01 | 54.54 | $59.48 | 206100 |
| 2023-08-31 | 52.67 | $59.18 | 212502 |
| 2023-08-30 | 51.79 | $59.04 | 190909 |
| 2023-08-29 | 51.61 | $59.01 | 240830 |
| 2023-08-28 | 46.80 | $58.26 | 157138 |
| 2023-08-25 | 42.22 | $57.63 | 296500 |
| 2023-08-24 | 40.28 | $57.38 | 234800 |
| 2023-08-23 | 44.35 | $58.10 | 287784 |
| 2023-08-22 | 41.13 | $57.69 | 247100 |
| 2023-08-21 | 40.58 | $57.62 | 296910 |
| 2023-08-18 | 40.27 | $57.58 | 212200 |
| 2023-08-17 | 41.81 | $57.88 | 224700 |
| 2023-08-16 | 42.69 | $58.05 | 173820 |
| 2023-08-15 | 44.52 | $58.40 | 173100 |
| 2023-08-14 | 49.52 | $59.27 | 244903 |
| 2023-08-11 | 50.45 | $59.42 | 143937 |
| 2023-08-10 | 51.50 | $59.59 | 400977 |
| 2023-08-09 | 51.44 | $59.58 | 244800 |
| 2023-08-08 | 51.12 | $59.52 | 179900 |
| 2023-08-07 | 54.67 | $60.14 | 458100 |
| 2023-08-04 | 52.97 | $59.80 | 252036 |
| 2023-08-03 | 50.20 | $59.27 | 2.6M |
| 2023-08-02 | 49.82 | $59.20 | 256241 |
| 2023-08-01 | 54.88 | $60.11 | 234000 |
| 2023-07-31 | 59.95 | $60.91 | 125000 |
| 2023-07-28 | 58.63 | $60.62 | 446021 |
| 2023-07-27 | 56.48 | $60.16 | 169900 |
| 2023-07-26 | 60.31 | $60.75 | 138824 |
| 2023-07-25 | 59.01 | $60.46 | 151200 |
| 2023-07-24 | 57.74 | $60.18 | 126100 |
| 2023-07-21 | 57.43 | $60.11 | 131141 |
| 2023-07-20 | 59.15 | $60.40 | 203749 |
| 2023-07-19 | 61.45 | $60.78 | 126422 |
| 2023-07-18 | 60.45 | $60.52 | 206523 |
| 2023-07-17 | 57.12 | $59.70 | 163500 |
| 2023-07-14 | 58.03 | $59.86 | 201315 |
| 2023-07-13 | 61.62 | $60.48 | 174500 |
| 2023-07-12 | 59.14 | $59.84 | 217241 |
| 2023-07-11 | 54.32 | $58.74 | 195140 |
| 2023-07-10 | 50.87 | $58.05 | 834705 |
| 2023-07-07 | 49.18 | $57.73 | 244300 |
| 2023-07-06 | 43.13 | $56.69 | 234710 |
| 2023-07-05 | 47.69 | $57.57 | 176500 |
| 2023-07-03 | 49.68 | $57.92 | 179200 |
| 2023-06-30 | 47.54 | $57.56 | 308220 |
| 2023-06-29 | 42.80 | $56.82 | 156508 |
| 2023-06-28 | 43.10 | $56.88 | 208229 |
| 2023-06-27 | 41.88 | $56.69 | 275000 |
| 2023-06-26 | 40.07 | $56.41 | 296900 |
| 2023-06-23 | 39.31 | $56.29 | 289312 |
| 2023-06-22 | 43.94 | $57.33 | 289300 |
| 2023-06-21 | 46.82 | $57.90 | 260700 |
| 2023-06-20 | 45.02 | $57.60 | 170425 |
| 2023-06-16 | 57.84 | $59.67 | 163834 |
| 2023-06-15 | 59.31 | $59.86 | 151400 |
| 2023-06-14 | 56.89 | $59.42 | 197600 |
| 2023-06-13 | 56.33 | $59.32 | 162400 |
| 2023-06-12 | 52.91 | $58.73 | 183310 |
| 2023-06-09 | 51.94 | $58.57 | 127702 |
| 2023-06-08 | 51.22 | $58.45 | 304200 |
| 2023-06-07 | 48.74 | $58.04 | 590200 |
| 2023-06-06 | 48.62 | $58.02 | 225626 |
| 2023-06-05 | 45.88 | $57.57 | 2.4M |
| 2023-06-02 | 48.61 | $58.07 | 188145 |
| 2023-06-01 | 41.39 | $56.98 | 307900 |
| 2023-05-31 | 34.04 | $56.07 | 186410 |
| 2023-05-30 | 37.91 | $56.85 | 194447 |
| 2023-05-26 | 39.50 | $57.14 | 190500 |
| 2023-05-25 | 38.40 | $57.01 | 279500 |
| 2023-05-24 | 39.55 | $57.23 | 113600 |
| 2023-05-23 | 44.20 | $58.04 | 108042 |
| 2023-05-22 | 48.12 | $58.63 | 249500 |
| 2023-05-19 | 48.18 | $58.64 | 137800 |
| 2023-05-18 | 47.83 | $58.59 | 238132 |
| 2023-05-17 | 48.78 | $58.74 | 670434 |
| 2023-05-16 | 47.19 | $58.50 | 376107 |
| 2023-05-15 | 51.92 | $59.24 | 122318 |
| 2023-05-12 | 48.54 | $58.73 | 114026 |
| 2023-05-11 | 49.58 | $58.89 | 144536 |
| 2023-05-10 | 53.59 | $59.48 | 96740 |
| 2023-05-09 | 55.17 | $59.70 | 107740 |
| 2023-05-08 | 56.62 | $59.90 | 150600 |
| 2023-05-05 | 56.02 | $59.79 | 2.1M |
| 2023-05-04 | 49.21 | $58.67 | 702100 |
| 2023-05-03 | 49.14 | $58.66 | 135339 |
| 2023-05-02 | 49.57 | $58.73 | 120816 |
| 2023-05-01 | 54.75 | $59.52 | 251504 |
| 2023-04-28 | 55.95 | $59.69 | 147800 |
| 2023-04-27 | 54.85 | $59.49 | 143838 |
| 2023-04-26 | 50.81 | $58.80 | 215600 |
| 2023-04-25 | 50.81 | $58.80 | 233432 |
| 2023-04-24 | 58.38 | $59.91 | 199445 |
| 2023-04-21 | 57.40 | $59.73 | 108849 |
| 2023-04-20 | 57.19 | $59.69 | 139234 |
| 2023-04-19 | 57.67 | $59.76 | 157227 |
| 2023-04-18 | 59.98 | $60.10 | 128937 |
| 2023-04-17 | 58.88 | $59.86 | 122000 |
| 2023-04-14 | 58.88 | $59.86 | 281000 |
| 2023-04-13 | 60.57 | $60.13 | 126346 |
| 2023-04-12 | 56.80 | $59.27 | 201100 |
| 2023-04-11 | 55.19 | $58.93 | 295907 |
| 2023-04-10 | 52.73 | $58.43 | 296200 |
| 2023-04-06 | 52.29 | $58.34 | 233328 |
| 2023-04-05 | 51.56 | $58.19 | 97819 |
| 2023-04-04 | 56.82 | $59.15 | 138700 |
| 2023-04-03 | 57.11 | $59.20 | 248500 |
| 2023-03-31 | 53.91 | $58.48 | 119300 |
| 2023-03-30 | 53.17 | $58.32 | 150300 |
| 2023-03-29 | 49.47 | $57.55 | 288819 |
| 2023-03-28 | 46.39 | $56.96 | 179200 |
| 2023-03-27 | 46.13 | $56.91 | 214748 |
| 2023-03-24 | 43.53 | $56.42 | 157200 |
| 2023-03-23 | 45.05 | $56.78 | 324942 |
| 2023-03-22 | 44.28 | $56.63 | 441800 |
| 2023-03-21 | 46.03 | $57.06 | 238900 |
| 2023-03-20 | 42.14 | $56.29 | 248200 |
| 2023-03-17 | 37.53 | $55.46 | 260829 |
| 2023-03-16 | 40.48 | $56.26 | 509100 |
| 2023-03-15 | 37.63 | $55.77 | 397700 |
| 2023-03-14 | 44.65 | $57.46 | 245203 |
| 2023-03-13 | 42.16 | $57.05 | 250000 |
| 2023-03-10 | 47.06 | $58.05 | 488118 |
| 2023-03-09 | 50.34 | $58.64 | 351300 |
| 2023-03-08 | 52.58 | $59.02 | 1.1M |
| 2023-03-07 | 50.66 | $58.67 | 197400 |
| 2023-03-06 | 57.71 | $59.78 | 517200 |
| 2023-03-03 | 59.33 | $60.01 | 314800 |
| 2023-03-02 | 54.81 | $59.15 | 237400 |
| 2023-03-01 | 55.02 | $59.18 | 224320 |
| 2023-02-28 | 51.50 | $58.56 | 112700 |
| 2023-02-27 | 52.57 | $58.73 | 154700 |
| 2023-02-24 | 48.56 | $58.06 | 158435 |
| 2023-02-23 | 52.25 | $58.65 | 209300 |
| 2023-02-22 | 48.33 | $58.03 | 205700 |
| 2023-02-21 | 52.14 | $58.61 | 167646 |
| 2023-02-17 | 55.89 | $59.13 | 338715 |
| 2023-02-16 | 55.60 | $59.08 | 377500 |
| 2023-02-15 | 57.55 | $59.35 | 196913 |
| 2023-02-14 | 60.86 | $59.79 | 189600 |
| 2023-02-13 | 60.07 | $59.63 | 183700 |
| 2023-02-10 | 57.62 | $59.15 | 226100 |
| 2023-02-09 | 58.04 | $59.21 | 473310 |
| 2023-02-08 | 58.38 | $59.26 | 256200 |
| 2023-02-07 | 60.25 | $59.54 | 217500 |
| 2023-02-06 | 57.17 | $58.88 | 490904 |
| 2023-02-03 | 60.98 | $59.44 | 262800 |
| 2023-02-02 | 68.13 | $60.37 | 287800 |
| 2023-02-01 | 69.88 | $60.58 | 308618 |
| 2023-01-31 | 67.45 | $59.94 | 189248 |
| 2023-01-30 | 65.11 | $59.38 | 151602 |
| 2023-01-27 | 69.79 | $59.93 | 137621 |
| 2023-01-26 | 69.64 | $59.89 | 185200 |
| 2023-01-25 | 68.56 | $59.60 | 175200 |
| 2023-01-24 | 68.12 | $59.48 | 198900 |
| 2023-01-23 | 68.01 | $59.45 | 228310 |
| 2023-01-20 | 67.49 | $59.30 | 242500 |
| 2023-01-19 | 65.10 | $58.64 | 194200 |
| 2023-01-18 | 64.54 | $58.49 | 377000 |
| 2023-01-17 | 66.09 | $58.72 | 283347 |
| 2023-01-13 | 65.58 | $58.57 | 170300 |
| 2023-01-12 | 64.28 | $58.19 | 290500 |
| 2023-01-11 | 60.93 | $57.28 | 228000 |
| 2023-01-10 | 59.87 | $57.01 | 199300 |
| 2023-01-09 | 59.72 | $56.97 | 384900 |
| 2023-01-06 | 58.59 | $56.67 | 318800 |
| 2023-01-05 | 52.36 | $55.20 | 307821 |
| 2023-01-04 | 55.20 | $55.73 | 294930 |
| 2023-01-03 | 53.76 | $55.41 | 250009 |
| 2022-12-30 | 53.49 | $55.35 | 296912 |
| 2022-12-29 | 55.36 | $55.72 | 332800 |
| 2022-12-28 | 50.82 | $54.69 | 325708 |
| 2022-12-27 | 54.34 | $55.38 | 257439 |
| 2022-12-23 | 53.94 | $55.29 | 310606 |
| 2022-12-22 | 52.10 | $54.87 | 328600 |
| 2022-12-21 | 54.06 | $55.27 | 329737 |
| 2022-12-20 | 52.10 | $54.81 | 392847 |
| 2022-12-19 | 49.89 | $54.31 | 199712 |
| 2022-12-16 | 50.82 | $54.52 | 182600 |
| 2022-12-15 | 51.92 | $54.77 | 246503 |
| 2022-12-14 | 61.90 | $56.73 | 316706 |
| 2022-12-13 | 61.80 | $56.70 | 242020 |
| 2022-12-12 | 58.76 | $55.87 | 265100 |
| 2022-12-09 | 59.08 | $55.93 | 241836 |
| 2022-12-08 | 58.76 | $55.84 | 321400 |
| 2022-12-07 | 58.31 | $55.71 | 199200 |
| 2022-12-06 | 58.04 | $55.63 | 200700 |
| 2022-12-05 | 59.92 | $56.04 | 227100 |
| 2022-12-02 | 66.17 | $57.30 | 276407 |
| 2022-12-01 | 66.04 | $57.25 | 217407 |
| 2022-11-30 | 64.29 | $56.60 | 311416 |
| 2022-11-29 | 61.90 | $55.76 | 348435 |
| 2022-11-28 | 60.73 | $55.37 | 221200 |
| 2022-11-25 | 65.77 | $56.40 | 77830 |
| 2022-11-23 | 64.72 | $56.01 | 333300 |
| 2022-11-22 | 62.85 | $55.34 | 241100 |
| 2022-11-21 | 59.91 | $54.36 | 181006 |
| 2022-11-18 | 61.32 | $54.66 | 191339 |
| 2022-11-17 | 60.94 | $54.53 | 275717 |
| 2022-11-16 | 62.10 | $54.79 | 210700 |
| 2022-11-15 | 63.11 | $55.02 | 361811 |
| 2022-11-14 | 62.40 | $54.74 | 264900 |
| 2022-11-11 | 65.55 | $55.48 | 298300 |
| 2022-11-10 | 63.06 | $54.44 | 261000 |
| 2022-11-09 | 54.66 | $51.63 | 381000 |
| 2022-11-08 | 59.12 | $52.61 | 776738 |
| 2022-11-07 | 57.26 | $52.06 | 213831 |
| 2022-11-04 | 56.30 | $51.78 | 311949 |
| 2022-11-03 | 49.08 | $49.92 | 248800 |
| 2022-11-02 | 50.49 | $50.25 | 277500 |
| 2022-11-01 | 52.70 | $50.76 | 421937 |
| 2022-10-31 | 50.31 | $50.17 | 288336 |
| 2022-10-28 | 51.61 | $50.48 | 159600 |
| 2022-10-27 | 51.23 | $50.38 | 709000 |
| 2022-10-26 | 52.92 | $50.80 | 303000 |
| 2022-10-25 | 50.94 | $50.26 | 377100 |
| 2022-10-24 | 46.33 | $49.10 | 444706 |
| 2022-10-21 | 46.73 | $49.21 | 689600 |
| 2022-10-20 | 42.77 | $48.27 | 422900 |
| 2022-10-19 | 43.16 | $48.39 | 510000 |
| 2022-10-18 | 44.60 | $48.84 | 470000 |
| 2022-10-17 | 43.73 | $48.62 | 572000 |
| 2022-10-14 | 39.21 | $47.53 | 368016 |
| 2022-10-13 | 42.58 | $48.66 | 644104 |
| 2022-10-12 | 36.77 | $47.39 | 577200 |
| 2022-10-11 | 37.57 | $47.67 | 436918 |
| 2022-10-10 | 39.48 | $48.33 | 276700 |
| 2022-10-07 | 40.52 | $48.68 | 271416 |
| 2022-10-06 | 42.40 | $49.30 | 445036 |
| 2022-10-05 | 43.70 | $49.72 | 363300 |
| 2022-10-04 | 46.03 | $50.45 | 411200 |
| 2022-10-03 | 38.11 | $48.61 | 641237 |
| 2022-09-30 | 32.43 | $47.50 | 1.3M |
| 2022-09-29 | 32.27 | $47.47 | 539100 |
| 2022-09-28 | 34.13 | $48.20 | 620538 |
| 2022-09-27 | 27.72 | $47.02 | 608714 |
| 2022-09-26 | 28.07 | $47.18 | 768500 |
| 2022-09-23 | 31.25 | $48.53 | 384304 |
| 2022-09-22 | 36.43 | $50.31 | 462239 |
| 2022-09-21 | 37.02 | $50.49 | 308300 |
| 2022-09-20 | 38.53 | $50.95 | 248144 |
| 2022-09-19 | 41.50 | $51.80 | 204000 |
| 2022-09-16 | 40.94 | $51.69 | 172700 |
| 2022-09-15 | 41.84 | $51.95 | 332933 |
| 2022-09-14 | 44.04 | $52.57 | 250100 |
| 2022-09-13 | 42.18 | $52.17 | 148300 |
| 2022-09-12 | 49.66 | $54.08 | 185808 |
| 2022-09-09 | 46.35 | $53.38 | 368919 |
| 2022-09-08 | 38.11 | $51.89 | 189600 |
| 2022-09-07 | 37.44 | $51.78 | 332147 |
| 2022-09-06 | 36.12 | $51.56 | 199715 |
| 2022-09-02 | 37.03 | $51.83 | 270204 |
| 2022-09-01 | 38.11 | $52.15 | 285500 |
| 2022-08-31 | 41.86 | $53.18 | 213622 |
| 2022-08-30 | 42.71 | $53.40 | 236811 |
| 2022-08-29 | 44.96 | $53.97 | 689800 |
| 2022-08-26 | 45.12 | $54.01 | 155431 |
| 2022-08-25 | 51.11 | $55.41 | 158200 |
| 2022-08-24 | 48.76 | $54.90 | 119400 |
| 2022-08-23 | 47.44 | $54.62 | 224700 |
| 2022-08-22 | 44.83 | $54.08 | 236328 |
| 2022-08-19 | 49.21 | $55.10 | 207700 |
| 2022-08-18 | 53.18 | $55.92 | 182300 |
| 2022-08-17 | 53.53 | $55.99 | 110000 |
| 2022-08-16 | 56.56 | $56.59 | 219025 |
| 2022-08-15 | 56.28 | $56.52 | 206100 |
| 2022-08-12 | 60.26 | $57.29 | 169217 |
| 2022-08-11 | 58.90 | $56.91 | 162915 |
| 2022-08-10 | 58.33 | $56.75 | 183700 |
| 2022-08-09 | 51.53 | $55.05 | 167136 |
| 2022-08-08 | 53.13 | $55.38 | 174700 |
| 2022-08-05 | 51.57 | $55.02 | 177900 |
| 2022-08-04 | 53.15 | $55.36 | 365200 |
| 2022-08-03 | 52.91 | $55.30 | 167000 |
| 2022-08-02 | 52.24 | $55.13 | 166036 |
| 2022-08-01 | 56.00 | $55.98 | 145637 |
| 2022-07-29 | 56.00 | $55.98 | 187400 |
| 2022-07-28 | 52.95 | $55.13 | 281541 |
| 2022-07-27 | 51.36 | $54.71 | 176444 |
| 2022-07-26 | 46.33 | $53.48 | 213219 |
| 2022-07-25 | 49.08 | $54.18 | 171700 |
| 2022-07-22 | 47.47 | $53.80 | 213124 |
| 2022-07-21 | 47.85 | $53.90 | 173906 |
| 2022-07-20 | 45.55 | $53.34 | 204400 |
| 2022-07-19 | 45.69 | $53.38 | 225145 |
| 2022-07-18 | 40.28 | $52.11 | 406600 |
| 2022-07-15 | 36.55 | $51.32 | 309835 |
| 2022-07-14 | 32.71 | $50.56 | 269731 |
| 2022-07-13 | 34.79 | $51.35 | 217548 |
| 2022-07-12 | 34.59 | $51.31 | 342641 |
| 2022-07-11 | 34.76 | $51.38 | 353110 |
| 2022-07-08 | 37.17 | $52.31 | 352500 |
| 2022-07-07 | 35.67 | $51.98 | 746500 |
| 2022-07-06 | 30.25 | $50.85 | 405915 |
| 2022-07-05 | 31.20 | $51.28 | 241800 |
| 2022-07-01 | 34.96 | $52.83 | 253122 |
| 2022-06-30 | 34.62 | $52.76 | 305500 |
| 2022-06-29 | 35.58 | $53.14 | 373700 |
| 2022-06-28 | 37.27 | $53.80 | 225018 |
| 2022-06-27 | 37.68 | $53.96 | 303748 |
| 2022-06-24 | 37.02 | $53.80 | 280300 |
| 2022-06-23 | 31.43 | $52.51 | 560600 |
| 2022-06-22 | 32.89 | $53.19 | 294700 |
| 2022-06-21 | 34.55 | $53.93 | 329700 |
| 2022-06-17 | 35.26 | $54.24 | 277300 |
| 2022-06-16 | 36.19 | $54.65 | 591240 |
| 2022-06-15 | 39.78 | $56.12 | 338600 |
| 2022-06-14 | 35.26 | $55.03 | 417810 |
| 2022-06-13 | 36.60 | $55.59 | 614348 |
| 2022-06-10 | 43.02 | $57.90 | 233325 |
| 2022-06-09 | 47.80 | $59.29 | 335700 |
| 2022-06-08 | 53.27 | $60.64 | 152324 |
| 2022-06-07 | 55.83 | $61.21 | 207332 |
| 2022-06-06 | 54.41 | $60.82 | 132122 |
| 2022-06-03 | 53.00 | $60.44 | 96707 |
| 2022-06-02 | 56.25 | $61.19 | 123500 |
| 2022-06-01 | 51.47 | $59.92 | 104936 |
| 2022-05-31 | 52.59 | $60.18 | 220513 |
| 2022-05-27 | 53.01 | $60.28 | 191200 |
| 2022-05-26 | 51.49 | $59.87 | 212725 |
| 2022-05-25 | 48.98 | $59.21 | 175502 |
| 2022-05-24 | 48.45 | $59.07 | 238300 |
| 2022-05-23 | 49.36 | $59.33 | 169720 |
| 2022-05-20 | 46.00 | $58.43 | 232347 |
| 2022-05-19 | 45.11 | $58.20 | 319000 |
| 2022-05-18 | 42.51 | $57.53 | 301026 |
| 2022-05-17 | 46.31 | $58.75 | 182130 |
| 2022-05-16 | 40.73 | $57.40 | 204304 |
| 2022-05-13 | 39.63 | $57.15 | 259204 |
| 2022-05-12 | 32.72 | $55.70 | 367905 |
| 2022-05-11 | 33.50 | $56.01 | 338408 |
| 2022-05-10 | 33.55 | $56.03 | 275400 |
| 2022-05-09 | 33.74 | $56.11 | 331500 |
| 2022-05-06 | 39.01 | $58.15 | 225489 |
| 2022-05-05 | 40.27 | $58.58 | 166900 |
| 2022-05-04 | 46.82 | $60.54 | 149300 |
| 2022-05-03 | 42.71 | $59.63 | 256340 |
| 2022-05-02 | 39.49 | $58.97 | 168700 |
| 2022-04-29 | 40.57 | $59.30 | 195456 |
| 2022-04-28 | 42.07 | $59.75 | 354707 |
| 2022-04-27 | 37.23 | $58.76 | 332600 |
| 2022-04-26 | 36.21 | $58.56 | 212300 |
| 2022-04-25 | 41.10 | $60.10 | 200500 |
| 2022-04-22 | 44.20 | $60.94 | 199700 |
| 2022-04-21 | 49.71 | $62.24 | 166212 |
| 2022-04-20 | 53.46 | $63.01 | 120200 |
| 2022-04-19 | 50.36 | $62.34 | 133900 |
| 2022-04-18 | 49.02 | $62.06 | 116216 |
| 2022-04-14 | 49.43 | $62.15 | 106200 |
| 2022-04-13 | 49.51 | $62.17 | 94948 |
| 2022-04-12 | 45.59 | $61.31 | 98507 |
| 2022-04-11 | 45.31 | $61.25 | 146310 |
| 2022-04-08 | 48.02 | $61.94 | 75449 |
| 2022-04-07 | 46.52 | $61.60 | 80932 |
| 2022-04-06 | 46.71 | $61.65 | 120133 |
| 2022-04-05 | 50.65 | $62.66 | 113032 |
| 2022-04-04 | 54.17 | $63.48 | 109515 |
| 2022-04-01 | 53.03 | $63.18 | 110909 |
| 2022-03-31 | 50.72 | $62.58 | 141400 |
| 2022-03-30 | 54.42 | $63.45 | 467800 |
| 2022-03-29 | 56.53 | $63.92 | 116500 |
| 2022-03-28 | 52.86 | $62.93 | 241114 |
| 2022-03-25 | 55.66 | $63.55 | 105029 |
| 2022-03-24 | 53.83 | $63.06 | 120600 |
| 2022-03-23 | 53.23 | $62.90 | 96611 |
| 2022-03-22 | 56.04 | $63.55 | 114809 |
| 2022-03-21 | 53.94 | $62.96 | 293500 |
| 2022-03-18 | 53.29 | $62.78 | 113425 |
| 2022-03-17 | 51.31 | $62.23 | 152221 |
| 2022-03-16 | 49.58 | $61.76 | 236100 |
| 2022-03-15 | 42.86 | $60.13 | 201200 |
| 2022-03-14 | 42.33 | $60.01 | 178244 |
| 2022-03-11 | 41.50 | $59.82 | 140100 |
| 2022-03-10 | 41.29 | $59.77 | 150921 |
| 2022-03-09 | 41.75 | $59.93 | 334237 |
| 2022-03-08 | 33.74 | $58.09 | 1.1M |
| 2022-03-07 | 32.79 | $57.89 | 380543 |
| 2022-03-04 | 36.84 | $59.50 | 305900 |
| 2022-03-03 | 40.77 | $60.82 | 162000 |
| 2022-03-02 | 43.72 | $61.70 | 334600 |
| 2022-03-01 | 41.05 | $61.12 | 191700 |
| 2022-02-28 | 45.16 | $62.29 | 213600 |
| 2022-02-25 | 46.25 | $62.58 | 191942 |
| 2022-02-24 | 38.41 | $60.97 | 333900 |
| 2022-02-23 | 42.26 | $62.03 | 198700 |
| 2022-02-22 | 44.38 | $62.56 | 175521 |
| 2022-02-18 | 47.54 | $63.30 | 269406 |
| 2022-02-17 | 50.15 | $63.87 | 150248 |
| 2022-02-16 | 55.04 | $64.84 | 149814 |
| 2022-02-15 | 53.44 | $64.48 | 646305 |
| 2022-02-14 | 47.86 | $63.34 | 250711 |
| 2022-02-11 | 50.32 | $63.83 | 237732 |
| 2022-02-10 | 52.58 | $64.26 | 218830 |
| 2022-02-09 | 55.61 | $64.81 | 176800 |
| 2022-02-08 | 50.20 | $63.72 | 108800 |
| 2022-02-07 | 48.62 | $63.43 | 118400 |
| 2022-02-04 | 47.81 | $63.28 | 142741 |
| 2022-02-03 | 47.95 | $63.31 | 123900 |
| 2022-02-02 | 50.41 | $63.82 | 152648 |
| 2022-02-01 | 46.92 | $63.13 | 165500 |
| 2022-01-31 | 43.28 | $62.47 | 239116 |
| 2022-01-28 | 36.45 | $61.38 | 183600 |
| 2022-01-27 | 35.37 | $61.22 | 329700 |
| 2022-01-26 | 36.79 | $61.60 | 246100 |
| 2022-01-25 | 38.48 | $62.04 | 255021 |
| 2022-01-24 | 38.42 | $62.03 | 340300 |
| 2022-01-21 | 42.44 | $63.03 | 234500 |
| 2022-01-20 | 46.81 | $63.97 | 126500 |
| 2022-01-19 | 50.71 | $64.71 | 172400 |
| 2022-01-18 | 50.98 | $64.76 | 173000 |
| 2022-01-14 | 57.18 | $65.82 | 154900 |
| 2022-01-13 | 58.26 | $65.99 | 188000 |
| 2022-01-12 | 59.65 | $66.21 | 627928 |
| 2022-01-11 | 55.39 | $65.28 | 124000 |
| 2022-01-10 | 50.48 | $64.36 | 194178 |
| 2022-01-07 | 54.51 | $65.01 | 158101 |
| 2022-01-06 | 53.20 | $64.77 | 156606 |
| 2022-01-05 | 54.44 | $64.97 | 146300 |
| 2022-01-04 | 56.96 | $65.37 | 284800 |
| 2022-01-03 | 54.67 | $64.91 | 262649 |
| 2021-12-31 | 52.80 | $64.55 | 196729 |
| 2021-12-30 | 51.74 | $64.35 | 152500 |
| 2021-12-29 | 52.35 | $64.46 | 157100 |
| 2021-12-28 | 51.36 | $64.26 | 159328 |
| 2021-12-27 | 50.63 | $64.11 | 147603 |
| 2021-12-23 | 47.75 | $63.53 | 109400 |
| 2021-12-22 | 45.13 | $63.03 | 172100 |
| 2021-12-21 | 40.65 | $62.24 | 207502 |
| 2021-12-20 | 35.81 | $61.47 | 224527 |
| 2021-12-17 | 37.47 | $61.91 | 134100 |
| 2021-12-16 | 39.99 | $62.54 | 112511 |
| 2021-12-15 | 43.14 | $63.26 | 266400 |
| 2021-12-14 | 39.56 | $62.69 | 216900 |
| 2021-12-13 | 40.98 | $63.02 | 148100 |
| 2021-12-10 | 45.55 | $63.99 | 104500 |
| 2021-12-09 | 44.27 | $63.78 | 88006 |
| 2021-12-08 | 47.13 | $64.35 | 164909 |
| 2021-12-07 | 46.90 | $64.31 | 199300 |
| 2021-12-06 | 38.15 | $62.93 | 120949 |
| 2021-12-03 | 34.44 | $62.43 | 129500 |
| 2021-12-02 | 34.67 | $62.49 | 138900 |
| 2021-12-01 | 28.33 | $61.68 | 581713 |
| 2021-11-30 | 29.61 | $62.06 | 109736 |
| 2021-11-29 | 32.00 | $62.72 | 170400 |
| 2021-11-26 | 29.72 | $62.44 | 201600 |
| 2021-11-24 | 38.04 | $64.36 | 104000 |
| 2021-11-23 | 40.39 | $64.78 | 76431 |
| 2021-11-22 | 41.19 | $64.92 | 114427 |
| 2021-11-19 | 42.52 | $65.15 | 111500 |
| 2021-11-18 | 46.81 | $65.84 | 70500 |
| 2021-11-17 | 46.36 | $65.78 | 84800 |
| 2021-11-16 | 47.82 | $66.01 | 80563 |
| 2021-11-15 | 50.66 | $66.44 | 54900 |
| 2021-11-12 | 52.45 | $66.70 | 75400 |
| 2021-11-11 | 50.60 | $66.41 | 59700 |
| 2021-11-10 | 48.71 | $66.12 | 75004 |
| 2021-11-09 | 54.91 | $67.02 | 72700 |
| 2021-11-08 | 57.71 | $67.38 | 106800 |
| 2021-11-05 | 55.81 | $67.06 | 121600 |
| 2021-11-04 | 55.75 | $67.05 | 72000 |
| 2021-11-03 | 55.96 | $67.08 | 146200 |
| 2021-11-02 | 52.46 | $66.47 | 289900 |
| 2021-11-01 | 56.07 | $66.99 | 53223 |
| 2021-10-29 | 51.96 | $66.31 | 85100 |
| 2021-10-28 | 55.21 | $66.76 | 46514 |
| 2021-10-27 | 52.38 | $66.31 | 72100 |
| 2021-10-26 | 56.45 | $66.85 | 56942 |
| 2021-10-25 | 56.76 | $66.89 | 57124 |
| 2021-10-22 | 56.19 | $66.79 | 51300 |
| 2021-10-21 | 54.53 | $66.50 | 62000 |
| 2021-10-20 | 58.36 | $67.03 | 74205 |
| 2021-10-19 | 57.88 | $66.94 | 75000 |
| 2021-10-18 | 56.13 | $66.61 | 77530 |
| 2021-10-15 | 56.13 | $66.61 | 178100 |
| 2021-10-14 | 53.65 | $66.14 | 55800 |
| 2021-10-13 | 49.81 | $65.47 | 39700 |
| 2021-10-12 | 46.08 | $64.88 | 63700 |
| 2021-10-11 | 44.28 | $64.61 | 72000 |
| 2021-10-08 | 44.96 | $64.74 | 49602 |
| 2021-10-07 | 44.84 | $64.72 | 40800 |
| 2021-10-06 | 42.28 | $64.31 | 88800 |
| 2021-10-05 | 43.69 | $64.61 | 72200 |
| 2021-10-04 | 41.53 | $64.26 | 90901 |
| 2021-10-01 | 45.04 | $65.01 | 59000 |
| 2021-09-30 | 42.58 | $64.61 | 59705 |
| 2021-09-29 | 42.76 | $64.65 | 68200 |
| 2021-09-28 | 44.76 | $65.09 | 104431 |
| 2021-09-27 | 50.94 | $66.29 | 89600 |
| 2021-09-24 | 50.61 | $66.23 | 57000 |
| 2021-09-23 | 52.42 | $66.56 | 66500 |
| 2021-09-22 | 48.16 | $65.76 | 201603 |
| 2021-09-21 | 44.63 | $65.16 | 78913 |
| 2021-09-20 | 42.90 | $64.88 | 70400 |
| 2021-09-17 | 50.79 | $66.35 | 64722 |
| 2021-09-16 | 56.13 | $67.15 | 61900 |
| 2021-09-15 | 56.69 | $67.23 | 64200 |
| 2021-09-14 | 55.47 | $67.00 | 60300 |
| 2021-09-13 | 58.40 | $67.43 | 52500 |
| 2021-09-10 | 54.52 | $66.70 | 61000 |
| 2021-09-09 | 55.88 | $66.90 | 73700 |
| 2021-09-08 | 54.81 | $66.70 | 52500 |
| 2021-09-07 | 58.87 | $67.30 | 122600 |
| 2021-09-03 | 60.87 | $67.58 | 53500 |
| 2021-09-02 | 58.12 | $67.01 | 58714 |
| 2021-09-01 | 56.54 | $66.70 | 67322 |
| 2021-08-31 | 54.27 | $66.27 | 62400 |
| 2021-08-30 | 53.89 | $66.20 | 49208 |
| 2021-08-27 | 52.85 | $66.00 | 55700 |
| 2021-08-26 | 47.10 | $64.99 | 252000 |
| 2021-08-25 | 49.84 | $65.47 | 44900 |
| 2021-08-24 | 48.23 | $65.20 | 42119 |
| 2021-08-23 | 45.52 | $64.76 | 42004 |
| 2021-08-20 | 39.28 | $63.85 | 40900 |
| 2021-08-19 | 39.66 | $63.93 | 82800 |
| 2021-08-18 | 44.23 | $64.83 | 100000 |
| 2021-08-17 | 44.77 | $64.93 | 77600 |
| 2021-08-16 | 50.57 | $65.91 | 94214 |
| 2021-08-13 | 53.31 | $66.32 | 37900 |
| 2021-08-12 | 52.41 | $66.17 | 54923 |
| 2021-08-11 | 52.41 | $66.17 | 48839 |
| 2021-08-10 | 48.55 | $65.52 | 52300 |
| 2021-08-09 | 46.97 | $65.27 | 52410 |
| 2021-08-06 | 49.02 | $65.63 | 55800 |
| 2021-08-05 | 50.42 | $65.87 | 55700 |
| 2021-08-04 | 49.62 | $65.73 | 94200 |
| 2021-08-03 | 52.06 | $66.16 | 47840 |
| 2021-08-02 | 49.43 | $65.68 | 41500 |
| 2021-07-30 | 47.37 | $65.32 | 68237 |
| 2021-07-29 | 48.52 | $65.54 | 65443 |
| 2021-07-28 | 46.22 | $65.13 | 42000 |
| 2021-07-27 | 44.73 | $64.87 | 66600 |
| 2021-07-26 | 45.51 | $65.04 | 45100 |
| 2021-07-23 | 42.47 | $64.50 | 48300 |
| 2021-07-22 | 40.55 | $64.17 | 46100 |
| 2021-07-21 | 39.80 | $64.04 | 305700 |
| 2021-07-20 | 31.77 | $62.77 | 71600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.05
2026-07-17
Close Price
$102.56
Vol: 809895
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -87.05 | $102.56 | 809895 |
| 2026-07-16 | -71.03 | $103.87 | 631271 |
| 2026-07-15 | -56.26 | $104.92 | 702000 |
| 2026-07-14 | -67.23 | $104.14 | 576300 |
| 2026-07-13 | -81.86 | $103.10 | 1.1M |
| 2026-07-10 | -66.39 | $104.20 | 854818 |
| 2026-07-09 | -81.43 | $103.13 | 3.0M |
| 2026-07-08 | -82.42 | $103.06 | 1.0M |
| 2026-07-07 | -81.85 | $103.78 | 770072 |
| 2026-07-06 | -50.16 | $105.77 | 3.6M |
| 2026-07-02 | -74.72 | $104.42 | 753279 |
| 2026-07-01 | -86.36 | $103.60 | 776972 |
| 2026-06-30 | -94.40 | $103.05 | 617441 |
| 2026-06-29 | -90.71 | $103.32 | 1.3M |
| 2026-06-26 | -86.11 | $103.80 | 437510 |
| 2026-06-25 | -81.08 | $104.22 | 621245 |
| 2026-06-24 | -82.52 | $104.10 | 633315 |
| 2026-06-23 | -73.05 | $104.89 | 552198 |
| 2026-06-22 | -43.71 | $107.34 | 581122 |
| 2026-06-18 | -51.14 | $106.72 | 811812 |
| 2026-06-17 | -48.50 | $106.94 | 682801 |
| 2026-06-16 | -36.29 | $107.96 | 685218 |
| 2026-06-15 | -38.20 | $107.80 | 574019 |
| 2026-06-12 | -53.53 | $106.52 | 1.0M |
| 2026-06-11 | -64.79 | $105.58 | 1.0M |
| 2026-06-10 | -99.64 | $102.67 | 1.1M |
| 2026-06-09 | -83.95 | $104.40 | 784725 |
| 2026-06-08 | -91.30 | $106.27 | 661340 |
| 2026-06-05 | -96.71 | $105.99 | 816238 |
| 2026-06-04 | -33.78 | $109.48 | 481100 |
| 2026-06-03 | -46.53 | $108.91 | 787617 |
| 2026-06-02 | -23.57 | $109.71 | 613009 |
| 2026-06-01 | -29.67 | $109.02 | 772822 |
| 2026-05-29 | -11.60 | $110.22 | 515131 |
| 2026-05-28 | -19.35 | $109.60 | 735900 |
| 2026-05-27 | -14.45 | $109.73 | 601213 |
| 2026-05-26 | -5.88 | $110.40 | 696604 |
| 2026-05-22 | -29.70 | $108.27 | 536830 |
| 2026-05-21 | -28.36 | $108.37 | 592300 |
| 2026-05-20 | -30.78 | $108.19 | 587761 |
| 2026-05-19 | -49.33 | $106.81 | 600743 |
| 2026-05-18 | -28.90 | $108.33 | 590151 |
| 2026-05-15 | -36.02 | $107.80 | 541700 |
| 2026-05-14 | -4.84 | $110.12 | 544106 |
| 2026-05-13 | -3.83 | $110.07 | 611300 |
| 2026-05-12 | -11.22 | $109.53 | 808515 |
| 2026-05-11 | -6.29 | $109.89 | 570700 |
| 2026-05-08 | -3.01 | $109.48 | 830820 |
| 2026-05-07 | -25.67 | $107.79 | 763147 |
| 2026-05-06 | -9.91 | $108.22 | 814169 |
| 2026-05-05 | -45.74 | $106.10 | 888317 |
| 2026-05-04 | -45.60 | $104.74 | 832145 |
| 2026-05-01 | -35.53 | $105.61 | 487541 |
| 2026-04-30 | -26.33 | $106.15 | 1.1M |
| 2026-04-29 | -52.24 | $103.66 | 808700 |
| 2026-04-28 | -36.94 | $104.65 | 561518 |
| 2026-04-27 | -32.96 | $104.56 | 659200 |
| 2026-04-24 | -30.96 | $104.81 | 593947 |
| 2026-04-23 | -32.56 | $104.61 | 504386 |
| 2026-04-22 | -26.80 | $105.33 | 828600 |
| 2026-04-21 | -31.28 | $104.77 | 704305 |
| 2026-04-20 | -13.20 | $107.03 | 557122 |
| 2026-04-17 | -5.96 | $107.86 | 732991 |
| 2026-04-16 | -8.36 | $106.43 | 739229 |
| 2026-04-15 | -9.08 | $106.34 | 647200 |
| 2026-04-14 | -2.63 | $107.15 | 746445 |
| 2026-04-13 | -0.27 | $106.16 | 465218 |
| 2026-04-10 | -4.33 | $105.53 | 622371 |
| 2026-04-09 | -8.39 | $104.96 | 615800 |
| 2026-04-08 | -4.20 | $105.42 | 997215 |
| 2026-04-07 | -31.96 | $101.54 | 958941 |
| 2026-04-06 | -30.22 | $101.71 | 735900 |
| 2026-04-02 | -40.08 | $100.75 | 2.4M |
| 2026-04-01 | -33.14 | $101.74 | 951400 |
| 2026-03-31 | -55.37 | $99.86 | 859577 |
| 2026-03-30 | -84.82 | $96.60 | 1.8M |
| 2026-03-27 | -88.15 | $96.63 | 878500 |
| 2026-03-26 | -85.08 | $97.24 | 778331 |
| 2026-03-25 | -71.90 | $99.29 | 630520 |
| 2026-03-24 | -83.60 | $97.47 | 806000 |
| 2026-03-23 | -83.09 | $97.55 | 845500 |
| 2026-03-20 | -96.53 | $95.46 | 1.3M |
| 2026-03-19 | -85.70 | $98.54 | 1.3M |
| 2026-03-18 | -93.02 | $99.41 | 745130 |
| 2026-03-17 | -84.69 | $100.40 | 690600 |
| 2026-03-16 | -86.54 | $100.18 | 595113 |
| 2026-03-13 | -98.32 | $98.78 | 1.0M |
| 2026-03-12 | -89.17 | $100.75 | 578233 |
| 2026-03-11 | -71.01 | $102.73 | 648881 |
| 2026-03-10 | -68.81 | $102.97 | 749700 |
| 2026-03-09 | -74.04 | $102.40 | 917811 |
| 2026-03-06 | -82.27 | $103.23 | 1.1M |
| 2026-03-05 | -70.66 | $103.92 | 746846 |
| 2026-03-04 | -50.05 | $105.83 | 661909 |
| 2026-03-03 | -56.20 | $105.26 | 1.3M |
| 2026-03-02 | -14.22 | $109.00 | 871770 |
| 2026-02-27 | -3.68 | $110.09 | 626156 |
| 2026-02-26 | -3.78 | $109.54 | 809500 |
| 2026-02-25 | -1.84 | $109.73 | 697985 |
| 2026-02-24 | -4.06 | $108.88 | 711209 |
| 2026-02-23 | -7.35 | $108.58 | 690323 |
| 2026-02-20 | -1.95 | $108.69 | 826104 |
| 2026-02-19 | -11.57 | $107.85 | 734735 |
| 2026-02-18 | -11.48 | $107.69 | 713982 |
| 2026-02-17 | -13.54 | $107.39 | 854561 |
| 2026-02-13 | -11.05 | $107.66 | 805140 |
| 2026-02-12 | -14.18 | $107.32 | 850737 |
| 2026-02-11 | -2.53 | $108.01 | 834814 |
| 2026-02-10 | -3.07 | $107.46 | 1.2M |
| 2026-02-09 | -1.10 | $106.35 | 762745 |
| 2026-02-06 | -11.11 | $103.91 | 732932 |
| 2026-02-05 | -38.39 | $101.33 | 737621 |
| 2026-02-04 | -15.73 | $103.39 | 921233 |
| 2026-02-03 | -24.42 | $102.60 | 727413 |
| 2026-02-02 | -38.73 | $100.99 | 817448 |
| 2026-01-30 | -34.61 | $101.12 | 938800 |
| 2026-01-29 | -7.88 | $103.95 | 1.0M |
| 2026-01-28 | -7.17 | $103.36 | 877149 |
| 2026-01-27 | -2.03 | $103.89 | 1.1M |
| 2026-01-26 | -7.38 | $102.32 | 1.3M |
| 2026-01-23 | -1.46 | $101.88 | 746557 |
| 2026-01-22 | -3.65 | $100.90 | 1.0M |
| 2026-01-21 | -3.28 | $99.65 | 644555 |
| 2026-01-20 | -11.75 | $98.29 | 676374 |
| 2026-01-16 | -1.13 | $98.97 | 556025 |
| 2026-01-15 | -4.23 | $98.39 | 617522 |
| 2026-01-14 | -1.88 | $98.39 | 825100 |
| 2026-01-13 | -8.58 | $97.56 | 532149 |
| 2026-01-12 | -1.99 | $97.99 | 869505 |
| 2026-01-09 | -2.44 | $97.19 | 1.1M |
| 2026-01-08 | 0.00 | $96.49 | 859702 |
| 2026-01-07 | -4.35 | $96.21 | 620547 |
| 2026-01-06 | -1.96 | $96.09 | 822659 |
| 2026-01-05 | -1.41 | $95.80 | 789100 |
| 2026-01-02 | -0.92 | $94.81 | 925018 |
| 2025-12-31 | -25.16 | $93.97 | 404902 |
| 2025-12-30 | -10.22 | $94.44 | 618400 |
| 2025-12-29 | -10.13 | $94.29 | 794000 |
| 2025-12-26 | -5.56 | $94.43 | 586957 |
| 2025-12-24 | -1.22 | $94.54 | 311200 |
| 2025-12-23 | -1.33 | $94.42 | 634413 |
| 2025-12-22 | -10.18 | $93.84 | 526000 |
| 2025-12-19 | -23.36 | $92.82 | 771700 |
| 2025-12-18 | -32.76 | $92.16 | 834000 |
| 2025-12-17 | -40.46 | $91.62 | 1.1M |
| 2025-12-16 | -34.76 | $92.02 | 587619 |
| 2025-12-15 | -7.83 | $93.91 | 662117 |
| 2025-12-12 | -11.82 | $93.63 | 800521 |
| 2025-12-11 | -4.13 | $93.94 | 626000 |
| 2025-12-10 | -3.39 | $93.43 | 621300 |
| 2025-12-09 | -13.20 | $92.70 | 442900 |
| 2025-12-08 | -9.90 | $92.90 | 449400 |
| 2025-12-05 | -7.43 | $93.05 | 507015 |
| 2025-12-04 | -3.48 | $92.71 | 486485 |
| 2025-12-03 | -2.26 | $92.62 | 466283 |
| 2025-12-02 | -14.53 | $91.97 | 542200 |
| 2025-12-01 | -9.81 | $92.22 | 466474 |
| 2025-11-28 | -0.94 | $92.69 | 235212 |
| 2025-11-26 | -3.15 | $91.44 | 536843 |
| 2025-11-25 | -22.99 | $90.32 | 529569 |
| 2025-11-24 | -54.28 | $89.15 | 597632 |
| 2025-11-21 | -74.60 | $88.39 | 637250 |
| 2025-11-20 | -98.66 | $87.51 | 733502 |
| 2025-11-19 | -71.51 | $88.57 | 470655 |
| 2025-11-18 | -76.16 | $88.40 | 896000 |
| 2025-11-17 | -47.40 | $89.45 | 537107 |
| 2025-11-14 | -27.12 | $90.19 | 709451 |
| 2025-11-13 | -28.22 | $90.15 | 658100 |
| 2025-11-12 | -3.69 | $90.92 | 601200 |
| 2025-11-11 | -28.70 | $89.99 | 506062 |
| 2025-11-10 | -33.24 | $89.83 | 1.0M |
| 2025-11-07 | -68.79 | $88.60 | 598400 |
| 2025-11-06 | -72.32 | $88.21 | 455400 |
| 2025-11-05 | -71.02 | $88.26 | 653442 |
| 2025-11-04 | -81.72 | $87.85 | 664657 |
| 2025-11-03 | -47.26 | $89.17 | 2.7M |
| 2025-10-31 | -46.21 | $89.21 | 1.6M |
| 2025-10-30 | -31.07 | $89.79 | 3.0M |
| 2025-10-29 | -38.64 | $89.50 | 946231 |
| 2025-10-28 | -26.11 | $89.98 | 2.9M |
| 2025-10-27 | -3.66 | $90.84 | 472629 |
| 2025-10-24 | -7.29 | $90.33 | 325316 |
| 2025-10-23 | -17.78 | $89.97 | 3.2M |
| 2025-10-22 | -55.69 | $88.67 | 1.8M |
| 2025-10-21 | -70.26 | $88.17 | 902806 |
| 2025-10-20 | -27.41 | $89.64 | 378339 |
| 2025-10-17 | -49.56 | $88.88 | 458600 |
| 2025-10-16 | -35.86 | $89.35 | 603900 |
| 2025-10-15 | -37.90 | $89.28 | 470100 |
| 2025-10-14 | -57.73 | $88.60 | 404429 |
| 2025-10-13 | -62.97 | $88.42 | 549808 |
| 2025-10-10 | -93.59 | $87.37 | 625000 |
| 2025-10-09 | -37.54 | $89.33 | 465500 |
| 2025-10-08 | -19.52 | $89.93 | 394130 |
| 2025-10-07 | -27.43 | $89.62 | 394800 |
| 2025-10-06 | -8.84 | $90.26 | 546229 |
| 2025-10-03 | -4.05 | $90.04 | 469900 |
| 2025-10-02 | -8.53 | $89.11 | 579853 |
| 2025-10-01 | -9.55 | $88.98 | 686441 |
| 2025-09-30 | -2.18 | $89.03 | 510817 |
| 2025-09-29 | -4.22 | $88.88 | 511088 |
| 2025-09-26 | -15.82 | $88.33 | 485139 |
| 2025-09-25 | -31.65 | $87.58 | 393046 |
| 2025-09-24 | -22.36 | $88.02 | 424231 |
| 2025-09-23 | -12.03 | $88.51 | 592500 |
| 2025-09-22 | -10.75 | $88.49 | 322614 |
| 2025-09-19 | -24.95 | $87.83 | 423031 |
| 2025-09-18 | -16.77 | $88.19 | 508939 |
| 2025-09-17 | -18.51 | $88.07 | 547200 |
| 2025-09-16 | -1.52 | $88.57 | 512038 |
| 2025-09-15 | -0.67 | $88.47 | 387520 |
| 2025-09-12 | -9.29 | $87.83 | 378318 |
| 2025-09-11 | -0.86 | $88.18 | 712211 |
| 2025-09-10 | -5.67 | $87.23 | 961619 |
| 2025-09-09 | -7.57 | $87.12 | 415200 |
| 2025-09-08 | -0.44 | $87.43 | 442100 |
| 2025-09-05 | -13.60 | $86.30 | 322813 |
| 2025-09-04 | -19.79 | $85.61 | 511700 |
| 2025-09-03 | -24.54 | $85.29 | 416308 |
| 2025-09-02 | -22.94 | $85.18 | 446800 |
| 2025-08-29 | -10.65 | $85.78 | 364100 |
| 2025-08-28 | -7.69 | $85.84 | 366400 |
| 2025-08-27 | -10.41 | $85.66 | 452402 |
| 2025-08-26 | -8.60 | $85.78 | 505730 |
| 2025-08-25 | -11.61 | $85.58 | 398713 |
| 2025-08-22 | -2.87 | $86.16 | 381010 |
| 2025-08-21 | -9.62 | $84.42 | 612423 |
| 2025-08-20 | -11.73 | $84.31 | 449600 |
| 2025-08-19 | -10.58 | $84.37 | 367724 |
| 2025-08-18 | -3.35 | $84.34 | 415417 |
| 2025-08-15 | -3.35 | $84.34 | 493422 |
| 2025-08-14 | -8.52 | $83.91 | 409221 |
| 2025-08-13 | -2.62 | $84.18 | 407128 |
| 2025-08-12 | -1.15 | $83.89 | 405100 |
| 2025-08-11 | -9.25 | $83.11 | 337335 |
| 2025-08-08 | -3.60 | $83.33 | 301470 |
| 2025-08-07 | -13.14 | $82.95 | 315434 |
| 2025-08-06 | -22.76 | $82.43 | 289200 |
| 2025-08-05 | -45.80 | $81.58 | 368538 |
| 2025-08-04 | -53.70 | $81.24 | 660100 |
| 2025-08-01 | -68.68 | $80.31 | 366443 |
| 2025-07-31 | -75.41 | $80.02 | 353600 |
| 2025-07-30 | -64.27 | $80.50 | 391947 |
| 2025-07-29 | -50.58 | $81.09 | 608121 |
| 2025-07-28 | -47.45 | $81.13 | 492705 |
| 2025-07-25 | -17.19 | $82.45 | 351400 |
| 2025-07-24 | -11.20 | $82.68 | 433869 |
| 2025-07-23 | -0.93 | $83.21 | 645533 |
| 2025-07-22 | -2.06 | $81.57 | 3.7M |
| 2025-07-21 | -8.62 | $80.85 | 466398 |
| 2025-07-18 | -21.41 | $80.16 | 579538 |
| 2025-07-17 | -20.24 | $80.21 | 2.5M |
| 2025-07-16 | -21.41 | $80.16 | 607841 |
| 2025-07-15 | -24.71 | $80.02 | 810320 |
| 2025-07-14 | -7.29 | $80.76 | 635300 |
| 2025-07-11 | -9.18 | $80.68 | 740300 |
| 2025-07-10 | -2.59 | $80.96 | 3.6M |
| 2025-07-09 | -1.23 | $80.84 | 1.3M |
| 2025-07-08 | -4.91 | $80.11 | 2.7M |
| 2025-07-07 | -30.06 | $79.24 | 434500 |
| 2025-07-03 | -2.60 | $80.19 | 307400 |
| 2025-07-02 | -1.02 | $79.74 | 628405 |
| 2025-07-01 | -8.36 | $79.34 | 492500 |
| 2025-06-30 | -6.82 | $79.28 | 426750 |
| 2025-06-27 | -22.73 | $78.86 | 396534 |
| 2025-06-26 | -38.64 | $78.44 | 696700 |
| 2025-06-25 | -87.59 | $77.06 | 720700 |
| 2025-06-24 | -81.02 | $77.24 | 442300 |
| 2025-06-23 | -33.86 | $78.18 | 481937 |
| 2025-06-20 | -40.94 | $77.81 | 489100 |
| 2025-06-18 | -26.05 | $78.41 | 424800 |
| 2025-06-17 | -26.30 | $78.40 | 456000 |
| 2025-06-16 | -12.04 | $78.90 | 495428 |
| 2025-06-13 | -13.63 | $78.77 | 419126 |
| 2025-06-12 | -2.52 | $79.32 | 472029 |
| 2025-06-11 | -7.10 | $78.63 | 591406 |
| 2025-06-10 | -9.38 | $78.50 | 383600 |
| 2025-06-09 | -9.07 | $78.50 | 381800 |
| 2025-06-06 | -8.40 | $78.53 | 491825 |
| 2025-06-05 | -6.84 | $78.58 | 386800 |
| 2025-06-04 | -4.22 | $78.56 | 448345 |
| 2025-06-03 | -9.89 | $78.21 | 583216 |
| 2025-06-02 | -0.70 | $78.73 | 514300 |
| 2025-05-30 | -2.69 | $77.38 | 569100 |
| 2025-05-29 | -4.95 | $77.23 | 467600 |
| 2025-05-28 | -9.48 | $76.93 | 522500 |
| 2025-05-27 | -1.38 | $77.40 | 370079 |
| 2025-05-23 | -1.84 | $76.48 | 584200 |
| 2025-05-22 | -13.91 | $75.71 | 482800 |
| 2025-05-21 | -13.78 | $75.71 | 408418 |
| 2025-05-20 | -0.37 | $75.94 | 446200 |
| 2025-05-19 | -0.20 | $75.50 | 401214 |
| 2025-05-16 | -0.73 | $74.88 | 399600 |
| 2025-05-15 | -3.85 | $74.67 | 344600 |
| 2025-05-14 | -10.07 | $74.29 | 371300 |
| 2025-05-13 | -3.93 | $74.49 | 484000 |
| 2025-05-12 | -4.75 | $74.11 | 404836 |
| 2025-05-09 | -1.77 | $73.97 | 460800 |
| 2025-05-08 | -5.68 | $73.30 | 445634 |
| 2025-05-07 | -4.28 | $73.34 | 433421 |
| 2025-05-06 | -0.64 | $73.77 | 409900 |
| 2025-05-05 | -1.83 | $73.10 | 481200 |
| 2025-05-02 | -1.94 | $72.90 | 508776 |
| 2025-05-01 | -7.04 | $71.97 | 475900 |
| 2025-04-30 | -2.48 | $72.52 | 448000 |
| 2025-04-29 | -1.66 | $72.62 | 622000 |
| 2025-04-28 | -1.09 | $72.51 | 367251 |
| 2025-04-25 | -1.16 | $71.80 | 336548 |
| 2025-04-24 | -1.28 | $71.55 | 1.4M |
| 2025-04-23 | -8.78 | $70.72 | 880000 |
| 2025-04-22 | -4.87 | $71.09 | 457945 |
| 2025-04-21 | -14.71 | $70.02 | 582649 |
| 2025-04-17 | -14.89 | $70.00 | 631400 |
| 2025-04-16 | -22.61 | $69.16 | 464769 |
| 2025-04-15 | -28.06 | $69.02 | 431900 |
| 2025-04-14 | -31.36 | $68.64 | 488057 |
| 2025-04-11 | -40.23 | $67.62 | 574406 |
| 2025-04-10 | -58.12 | $65.56 | 1.6M |
| 2025-04-09 | -49.17 | $66.59 | 1.3M |
| 2025-04-08 | -89.66 | $61.93 | 1.2M |
| 2025-04-07 | -91.14 | $61.76 | 1.7M |
| 2025-04-04 | -98.31 | $62.95 | 1.0M |
| 2025-04-03 | -96.96 | $68.10 | 689100 |
| 2025-04-02 | -61.00 | $69.81 | 664870 |
| 2025-04-01 | -62.50 | $69.75 | 575600 |
| 2025-03-31 | -44.27 | $69.74 | 337605 |
| 2025-03-28 | -30.51 | $70.52 | 369803 |
| 2025-03-27 | -18.52 | $71.20 | 423100 |
| 2025-03-26 | -20.99 | $71.06 | 557400 |
| 2025-03-25 | -12.17 | $71.56 | 438407 |
| 2025-03-24 | -23.63 | $70.91 | 281100 |
| 2025-03-21 | -22.75 | $70.96 | 384800 |
| 2025-03-20 | -16.40 | $71.32 | 390713 |
| 2025-03-19 | -5.11 | $71.96 | 353600 |
| 2025-03-18 | -4.81 | $71.72 | 551800 |
| 2025-03-17 | -2.56 | $71.52 | 490405 |
| 2025-03-14 | -0.98 | $70.63 | 439134 |
| 2025-03-13 | -30.75 | $69.26 | 425900 |
| 2025-03-12 | -26.62 | $69.42 | 453800 |
| 2025-03-11 | -43.67 | $68.76 | 569621 |
| 2025-03-10 | -41.09 | $68.86 | 683146 |
| 2025-03-07 | -2.07 | $70.37 | 510127 |
| 2025-03-06 | -20.56 | $69.40 | 633400 |
| 2025-03-05 | -7.45 | $69.56 | 549500 |
| 2025-03-04 | -54.83 | $67.56 | 680404 |
| 2025-03-03 | -31.02 | $68.07 | 553248 |
| 2025-02-28 | -45.66 | $67.48 | 479000 |
| 2025-02-27 | -36.72 | $67.84 | 628700 |
| 2025-02-26 | -26.05 | $68.27 | 513200 |
| 2025-02-25 | -24.81 | $68.32 | 541740 |
| 2025-02-24 | -32.01 | $68.03 | 433253 |
| 2025-02-21 | -30.02 | $68.11 | 526042 |
| 2025-02-20 | -13.40 | $68.78 | 427500 |
| 2025-02-19 | -23.33 | $68.38 | 473500 |
| 2025-02-18 | -7.20 | $69.03 | 484800 |
| 2025-02-14 | -9.51 | $68.89 | 511700 |
| 2025-02-13 | -1.58 | $68.79 | 467900 |
| 2025-02-12 | -5.99 | $68.13 | 457137 |
| 2025-02-11 | -2.74 | $68.17 | 444700 |
| 2025-02-10 | -1.66 | $68.01 | 489300 |
| 2025-02-07 | -11.37 | $67.49 | 781542 |
| 2025-02-06 | -1.55 | $67.73 | 1.4M |
| 2025-02-05 | -2.63 | $67.36 | 480400 |
| 2025-02-04 | -18.23 | $66.69 | 536234 |
| 2025-02-03 | -37.17 | $65.90 | 597300 |
| 2025-01-31 | -20.86 | $66.58 | 715000 |
| 2025-01-30 | -6.47 | $67.18 | 1.3M |
| 2025-01-29 | -12.72 | $66.23 | 591500 |
| 2025-01-28 | -21.60 | $65.93 | 1.1M |
| 2025-01-27 | -14.20 | $66.18 | 494300 |
| 2025-01-24 | -5.62 | $66.47 | 568438 |
| 2025-01-23 | -5.07 | $66.09 | 639527 |
| 2025-01-22 | -11.82 | $65.89 | 612600 |
| 2025-01-21 | -3.72 | $66.13 | 704021 |
| 2025-01-17 | -43.24 | $64.96 | 506800 |
| 2025-01-16 | -53.38 | $64.66 | 766300 |
| 2025-01-15 | -69.32 | $64.67 | 866300 |
| 2025-01-14 | -86.90 | $63.93 | 597400 |
| 2025-01-13 | -91.47 | $63.74 | 857908 |
| 2025-01-10 | -91.17 | $63.86 | 2.5M |
| 2025-01-08 | -74.41 | $64.79 | 552003 |
| 2025-01-07 | -68.31 | $65.24 | 1.3M |
| 2025-01-06 | -58.81 | $65.80 | 563322 |
| 2025-01-03 | -66.10 | $65.37 | 375500 |
| 2025-01-02 | -69.15 | $65.19 | 564700 |
| 2024-12-31 | -71.02 | $65.08 | 469020 |
| 2024-12-30 | -75.93 | $64.79 | 551022 |
| 2024-12-27 | -73.56 | $64.93 | 441500 |
| 2024-12-26 | -73.73 | $64.92 | 638824 |
| 2024-12-24 | -78.47 | $64.64 | 272804 |
| 2024-12-23 | -84.75 | $64.27 | 854400 |
| 2024-12-20 | -90.00 | $63.96 | 726400 |
| 2024-12-19 | -97.30 | $63.86 | 1.2M |
| 2024-12-18 | -98.19 | $63.85 | 783289 |
| 2024-12-17 | -96.61 | $65.28 | 563700 |
| 2024-12-16 | -52.98 | $67.49 | 418514 |
| 2024-12-13 | -38.61 | $67.88 | 331938 |
| 2024-12-12 | -30.66 | $68.16 | 389587 |
| 2024-12-11 | -11.17 | $68.85 | 412800 |
| 2024-12-10 | -24.73 | $68.34 | 531700 |
| 2024-12-09 | -17.02 | $68.63 | 378439 |
| 2024-12-06 | -12.54 | $68.51 | 298900 |
| 2024-12-05 | -4.37 | $68.79 | 369900 |
| 2024-12-04 | -10.07 | $68.19 | 594600 |
| 2024-12-03 | -9.73 | $68.20 | 698900 |
| 2024-12-02 | -31.21 | $67.56 | 337700 |
| 2024-11-29 | -30.54 | $67.58 | 223527 |
| 2024-11-27 | -57.38 | $66.78 | 360500 |
| 2024-11-26 | -69.46 | $66.42 | 469318 |
| 2024-11-25 | -55.70 | $66.83 | 489548 |
| 2024-11-22 | -52.68 | $66.92 | 392100 |
| 2024-11-21 | -66.78 | $66.50 | 451921 |
| 2024-11-20 | -72.48 | $66.33 | 560916 |
| 2024-11-19 | -65.10 | $66.55 | 417800 |
| 2024-11-18 | -64.36 | $66.59 | 313347 |
| 2024-11-15 | -88.25 | $65.94 | 484708 |
| 2024-11-14 | -93.65 | $65.76 | 609900 |
| 2024-11-13 | -92.39 | $65.81 | 444600 |
| 2024-11-12 | -90.96 | $66.13 | 625226 |
| 2024-11-11 | -73.55 | $67.17 | 336114 |
| 2024-11-08 | -66.45 | $67.39 | 307623 |
| 2024-11-07 | -35.58 | $68.36 | 436711 |
| 2024-11-06 | -76.60 | $67.08 | 385547 |
| 2024-11-05 | -59.28 | $67.65 | 362233 |
| 2024-11-04 | -80.78 | $66.99 | 2.2M |
| 2024-11-01 | -84.44 | $66.94 | 1.3M |
| 2024-10-31 | -83.42 | $67.02 | 4.1M |
| 2024-10-30 | -96.58 | $67.03 | 294200 |
| 2024-10-29 | -95.72 | $67.11 | 3.0M |
| 2024-10-28 | -90.09 | $67.44 | 3.0M |
| 2024-10-25 | -91.27 | $67.39 | 260738 |
| 2024-10-24 | -85.85 | $67.62 | 272000 |
| 2024-10-23 | -92.54 | $67.34 | 236033 |
| 2024-10-22 | -94.17 | $68.40 | 220423 |
| 2024-10-21 | -96.49 | $68.56 | 354000 |
| 2024-10-18 | -70.04 | $69.37 | 191300 |
| 2024-10-17 | -89.89 | $68.82 | 219800 |
| 2024-10-16 | -81.23 | $69.06 | 252000 |
| 2024-10-15 | -94.22 | $68.70 | 214645 |
| 2024-10-14 | -70.32 | $69.32 | 235219 |
| 2024-10-11 | -63.70 | $69.38 | 182632 |
| 2024-10-10 | -68.07 | $69.05 | 208418 |
| 2024-10-09 | -52.01 | $68.98 | 344657 |
| 2024-10-08 | -37.64 | $69.24 | 234600 |
| 2024-10-07 | -31.82 | $69.56 | 195239 |
| 2024-10-04 | -21.45 | $70.13 | 199813 |
| 2024-10-03 | -33.64 | $69.46 | 220100 |
| 2024-10-02 | -22.91 | $70.05 | 190047 |
| 2024-10-01 | -16.55 | $70.40 | 252800 |
| 2024-09-30 | -11.64 | $70.67 | 366517 |
| 2024-09-27 | -15.27 | $70.47 | 268400 |
| 2024-09-26 | -3.45 | $71.12 | 230320 |
| 2024-09-25 | -14.00 | $69.68 | 256100 |
| 2024-09-24 | -1.80 | $70.17 | 262900 |
| 2024-09-23 | -7.88 | $69.90 | 211400 |
| 2024-09-20 | -18.24 | $69.44 | 229189 |
| 2024-09-19 | -3.83 | $70.08 | 206500 |
| 2024-09-18 | -26.95 | $68.71 | 237310 |
| 2024-09-17 | -24.28 | $68.71 | 289102 |
| 2024-09-16 | -20.10 | $68.87 | 378600 |
| 2024-09-13 | -36.81 | $68.23 | 260437 |
| 2024-09-12 | -49.09 | $67.76 | 181200 |
| 2024-09-11 | -70.95 | $66.88 | 243700 |
| 2024-09-10 | -61.94 | $66.76 | 226727 |
| 2024-09-09 | -54.96 | $66.76 | 328537 |
| 2024-09-06 | -58.96 | $66.25 | 338900 |
| 2024-09-05 | -28.68 | $67.75 | 243946 |
| 2024-09-04 | -31.85 | $67.50 | 234035 |
| 2024-09-03 | -26.87 | $67.59 | 284000 |
| 2024-08-30 | -5.94 | $69.15 | 205700 |
| 2024-08-29 | -9.70 | $68.84 | 315200 |
| 2024-08-28 | -10.55 | $68.77 | 268200 |
| 2024-08-27 | -1.94 | $69.48 | 207931 |
| 2024-08-26 | -4.57 | $69.12 | 200900 |
| 2024-08-23 | -0.74 | $69.43 | 200700 |
| 2024-08-22 | -9.34 | $67.99 | 207944 |
| 2024-08-21 | -2.20 | $68.51 | 228800 |
| 2024-08-20 | -7.56 | $67.87 | 196900 |
| 2024-08-19 | -4.85 | $68.06 | 258000 |
| 2024-08-16 | -16.69 | $67.23 | 228000 |
| 2024-08-15 | -24.54 | $66.68 | 204800 |
| 2024-08-14 | -33.67 | $66.04 | 276000 |
| 2024-08-13 | -38.23 | $65.72 | 223800 |
| 2024-08-12 | -53.21 | $64.67 | 241035 |
| 2024-08-09 | -58.49 | $64.30 | 231100 |
| 2024-08-08 | -66.62 | $63.73 | 267300 |
| 2024-08-07 | -77.89 | $62.94 | 491700 |
| 2024-08-06 | -79.32 | $62.84 | 514900 |
| 2024-08-05 | -83.88 | $62.52 | 650400 |
| 2024-08-02 | -89.22 | $64.51 | 672400 |
| 2024-08-01 | -83.97 | $65.99 | 421200 |
| 2024-07-31 | -14.63 | $67.98 | 317522 |
| 2024-07-30 | -42.86 | $66.79 | 283600 |
| 2024-07-29 | -49.25 | $66.56 | 203400 |
| 2024-07-26 | -40.00 | $66.80 | 231600 |
| 2024-07-25 | -64.29 | $65.95 | 320600 |
| 2024-07-24 | -45.48 | $66.39 | 300520 |
| 2024-07-23 | -28.14 | $67.08 | 232700 |
| 2024-07-22 | -22.61 | $67.30 | 318245 |
| 2024-07-19 | -33.17 | $66.88 | 123900 |
| 2024-07-18 | -21.86 | $67.33 | 300200 |
| 2024-07-17 | -8.29 | $67.87 | 375111 |
| 2024-07-16 | -0.52 | $68.03 | 381900 |
| 2024-07-15 | -13.30 | $67.48 | 263944 |
| 2024-07-12 | -6.12 | $67.75 | 214102 |
| 2024-07-11 | -17.23 | $67.15 | 280029 |
| 2024-07-10 | -35.88 | $66.49 | 235700 |
| 2024-07-09 | -58.19 | $65.70 | 242500 |
| 2024-07-08 | -53.39 | $65.87 | 205428 |
| 2024-07-05 | -42.94 | $66.24 | 194500 |
| 2024-07-03 | -44.92 | $66.17 | 229049 |
| 2024-07-02 | -72.55 | $65.23 | 290221 |
| 2024-07-01 | -81.48 | $65.02 | 400108 |
| 2024-06-28 | -83.10 | $64.95 | 368000 |
| 2024-06-27 | -83.80 | $64.92 | 307805 |
| 2024-06-26 | -92.59 | $64.54 | 564745 |
| 2024-06-25 | -94.70 | $64.97 | 1.3M |
| 2024-06-24 | -90.49 | $65.21 | 269600 |
| 2024-06-21 | -85.39 | $65.56 | 359300 |
| 2024-06-20 | -68.77 | $66.14 | 226635 |
| 2024-06-18 | -69.34 | $66.12 | 379007 |
| 2024-06-17 | -82.81 | $65.65 | 398400 |
| 2024-06-14 | -87.68 | $65.48 | 355533 |
| 2024-06-13 | -92.54 | $65.81 | 229917 |
| 2024-06-12 | -55.56 | $67.19 | 209524 |
| 2024-06-11 | -89.71 | $66.36 | 238610 |
| 2024-06-10 | -61.03 | $67.24 | 189400 |
| 2024-06-07 | -89.67 | $66.63 | 284340 |
| 2024-06-06 | -38.79 | $67.64 | 271600 |
| 2024-06-05 | -35.74 | $67.55 | 386464 |
| 2024-06-04 | -32.49 | $67.64 | 267115 |
| 2024-06-03 | -6.50 | $68.36 | 231600 |
| 2024-05-31 | -2.10 | $68.27 | 269200 |
| 2024-05-30 | -16.76 | $67.64 | 374200 |
| 2024-05-29 | -35.56 | $66.75 | 276300 |
| 2024-05-28 | -7.64 | $67.92 | 221249 |
| 2024-05-24 | -13.78 | $67.49 | 221013 |
| 2024-05-23 | -37.59 | $66.54 | 212758 |
| 2024-05-22 | -21.44 | $67.09 | 247221 |
| 2024-05-21 | -2.93 | $67.91 | 198800 |
| 2024-05-20 | -5.64 | $67.79 | 165826 |
| 2024-05-17 | -3.61 | $67.62 | 439100 |
| 2024-05-16 | -14.90 | $67.15 | 257705 |
| 2024-05-15 | -1.68 | $67.70 | 190700 |
| 2024-05-14 | -1.37 | $67.22 | 275910 |
| 2024-05-13 | -9.09 | $66.75 | 202300 |
| 2024-05-10 | -10.80 | $66.69 | 226300 |
| 2024-05-09 | -2.15 | $66.74 | 297500 |
| 2024-05-08 | -7.45 | $66.16 | 373420 |
| 2024-05-07 | -9.57 | $66.10 | 234800 |
| 2024-05-06 | -24.93 | $66.11 | 311600 |
| 2024-05-03 | -37.24 | $65.69 | 225200 |
| 2024-05-02 | -49.27 | $65.28 | 637812 |
| 2024-05-01 | -76.83 | $64.34 | 799200 |
| 2024-04-30 | -72.73 | $64.48 | 221400 |
| 2024-04-29 | -36.66 | $65.71 | 161400 |
| 2024-04-26 | -60.41 | $64.90 | 199900 |
| 2024-04-25 | -80.94 | $64.20 | 244500 |
| 2024-04-24 | -70.67 | $64.55 | 233600 |
| 2024-04-23 | -60.70 | $64.89 | 235729 |
| 2024-04-22 | -75.07 | $64.40 | 210300 |
| 2024-04-19 | -86.22 | $64.02 | 675000 |
| 2024-04-18 | -87.10 | $63.99 | 191400 |
| 2024-04-17 | -92.38 | $63.81 | 1.2M |
| 2024-04-16 | -92.08 | $63.82 | 556000 |
| 2024-04-15 | -76.79 | $64.81 | 258400 |
| 2024-04-12 | -63.19 | $65.02 | 240115 |
| 2024-04-11 | -33.23 | $65.86 | 253236 |
| 2024-04-10 | -38.67 | $65.68 | 219100 |
| 2024-04-09 | -14.80 | $66.47 | 214000 |
| 2024-04-08 | -5.81 | $66.44 | 234809 |
| 2024-04-05 | -21.97 | $65.90 | 303400 |
| 2024-04-04 | -32.79 | $65.57 | 295734 |
| 2024-04-03 | -6.39 | $66.01 | 302114 |
| 2024-04-02 | -22.26 | $65.25 | 214700 |
| 2024-04-01 | -14.07 | $65.50 | 243218 |
| 2024-03-28 | -2.90 | $65.86 | 183900 |
| 2024-03-27 | -1.04 | $65.89 | 301200 |
| 2024-03-26 | -5.84 | $65.30 | 168321 |
| 2024-03-25 | -12.87 | $65.00 | 184200 |
| 2024-03-22 | -15.01 | $64.92 | 229447 |
| 2024-03-21 | -4.29 | $65.32 | 177200 |
| 2024-03-20 | -1.65 | $65.32 | 246421 |
| 2024-03-19 | -13.33 | $64.46 | 248200 |
| 2024-03-18 | -19.51 | $64.23 | 215219 |
| 2024-03-15 | -23.14 | $64.07 | 253800 |
| 2024-03-14 | -26.15 | $63.86 | 203404 |
| 2024-03-13 | -18.16 | $64.13 | 212800 |
| 2024-03-12 | -16.23 | $64.13 | 222900 |
| 2024-03-11 | -22.44 | $63.82 | 272900 |
| 2024-03-08 | -10.22 | $64.43 | 189220 |
| 2024-03-07 | -2.15 | $64.50 | 453100 |
| 2024-03-06 | -5.53 | $63.88 | 302600 |
| 2024-03-05 | -11.61 | $62.92 | 381218 |
| 2024-03-04 | -12.15 | $62.77 | 285206 |
| 2024-03-01 | -2.80 | $63.07 | 232621 |
| 2024-02-29 | -11.61 | $62.31 | 220003 |
| 2024-02-28 | -14.35 | $61.92 | 219327 |
| 2024-02-27 | -2.17 | $62.20 | 219400 |
| 2024-02-26 | -14.41 | $61.91 | 212700 |
| 2024-02-23 | -13.10 | $61.94 | 224140 |
| 2024-02-22 | -9.61 | $62.02 | 418800 |
| 2024-02-21 | -26.64 | $61.63 | 271600 |
| 2024-02-20 | -34.06 | $61.46 | 277300 |
| 2024-02-16 | -34.93 | $61.44 | 257300 |
| 2024-02-15 | -38.86 | $61.35 | 230510 |
| 2024-02-14 | -65.50 | $60.74 | 297927 |
| 2024-02-13 | -78.03 | $60.18 | 235841 |
| 2024-02-12 | -36.36 | $61.28 | 235539 |
| 2024-02-09 | -52.79 | $60.87 | 208720 |
| 2024-02-08 | -56.13 | $60.78 | 255300 |
| 2024-02-07 | -50.19 | $60.94 | 240100 |
| 2024-02-06 | -52.79 | $60.87 | 518142 |
| 2024-02-05 | -69.52 | $60.42 | 299000 |
| 2024-02-02 | -42.01 | $61.16 | 258800 |
| 2024-02-01 | -15.99 | $61.86 | 359100 |
| 2024-01-31 | -35.69 | $61.33 | 241714 |
| 2024-01-30 | -24.16 | $61.64 | 284900 |
| 2024-01-29 | -25.16 | $61.92 | 258315 |
| 2024-01-26 | -37.12 | $61.65 | 188626 |
| 2024-01-25 | -37.12 | $61.65 | 242529 |
| 2024-01-24 | -50.61 | $61.21 | 342016 |
| 2024-01-23 | -64.42 | $60.76 | 289345 |
| 2024-01-22 | -61.04 | $60.87 | 267948 |
| 2024-01-19 | -72.09 | $60.51 | 254645 |
| 2024-01-18 | -72.39 | $60.50 | 315613 |
| 2024-01-17 | -89.26 | $59.95 | 304720 |
| 2024-01-16 | -89.37 | $60.59 | 309128 |
| 2024-01-12 | -40.55 | $61.83 | 243900 |
| 2024-01-11 | -34.88 | $61.58 | 218747 |
| 2024-01-10 | -30.48 | $61.72 | 342839 |
| 2024-01-09 | -35.03 | $61.55 | 182642 |
| 2024-01-08 | -19.79 | $62.12 | 453500 |
| 2024-01-05 | -32.35 | $61.65 | 248900 |
| 2024-01-04 | -31.82 | $61.67 | 320161 |
| 2024-01-03 | -41.98 | $61.29 | 278515 |
| 2024-01-02 | -27.27 | $61.84 | 327102 |
| 2023-12-29 | -9.89 | $62.49 | 214200 |
| 2023-12-28 | -8.56 | $62.54 | 385130 |
| 2023-12-27 | -2.19 | $62.70 | 308100 |
| 2023-12-26 | -4.44 | $62.35 | 284200 |
| 2023-12-22 | -6.77 | $62.15 | 373223 |
| 2023-12-21 | 0.00 | $61.84 | 387300 |
| 2023-12-20 | -27.27 | $60.85 | 498100 |
| 2023-12-19 | -15.36 | $61.23 | 291500 |
| 2023-12-18 | -38.56 | $60.49 | 324649 |
| 2023-12-15 | -22.29 | $61.00 | 436230 |
| 2023-12-14 | -5.04 | $61.52 | 630300 |
| 2023-12-13 | -17.49 | $60.58 | 352511 |
| 2023-12-12 | -51.31 | $59.42 | 262100 |
| 2023-12-11 | -29.11 | $59.80 | 310800 |
| 2023-12-08 | -26.98 | $59.85 | 236800 |
| 2023-12-07 | -25.15 | $59.94 | 430915 |
| 2023-12-06 | -30.74 | $59.64 | 337733 |
| 2023-12-05 | -34.33 | $59.46 | 535600 |
| 2023-12-04 | -23.75 | $59.99 | 290139 |
| 2023-12-01 | -3.21 | $60.39 | 230626 |
| 2023-11-30 | -12.66 | $59.62 | 234600 |
| 2023-11-29 | -4.02 | $59.94 | 278034 |
| 2023-11-28 | -4.47 | $59.67 | 230208 |
| 2023-11-27 | -1.38 | $59.36 | 299900 |
| 2023-11-24 | 0.00 | $59.42 | 70100 |
| 2023-11-22 | -10.69 | $58.85 | 241400 |
| 2023-11-21 | -13.55 | $58.70 | 290500 |
| 2023-11-20 | -5.73 | $59.11 | 378025 |
| 2023-11-17 | -1.66 | $58.90 | 295800 |
| 2023-11-16 | -19.78 | $57.90 | 256900 |
| 2023-11-15 | -7.53 | $58.47 | 317813 |
| 2023-11-14 | -1.53 | $58.69 | 444300 |
| 2023-11-13 | -34.93 | $56.89 | 257502 |
| 2023-11-10 | -38.04 | $56.76 | 345300 |
| 2023-11-09 | -45.22 | $56.46 | 259400 |
| 2023-11-08 | -48.80 | $56.31 | 322100 |
| 2023-11-07 | -35.17 | $56.88 | 486800 |
| 2023-11-06 | -22.01 | $57.43 | 314700 |
| 2023-11-03 | -6.22 | $58.09 | 323300 |
| 2023-11-02 | -11.34 | $57.22 | 2.2M |
| 2023-11-01 | -43.02 | $56.13 | 3.9M |
| 2023-10-31 | -49.13 | $55.92 | 440700 |
| 2023-10-30 | -63.66 | $55.42 | 2.1M |
| 2023-10-27 | -82.85 | $54.76 | 4.0M |
| 2023-10-26 | -96.06 | $54.34 | 3.8M |
| 2023-10-25 | -95.49 | $54.47 | 2.1M |
| 2023-10-24 | -79.57 | $55.14 | 1.2M |
| 2023-10-23 | -87.41 | $54.81 | 400000 |
| 2023-10-20 | -91.69 | $55.07 | 321900 |
| 2023-10-19 | -80.10 | $55.59 | 244223 |
| 2023-10-18 | -74.82 | $55.81 | 244200 |
| 2023-10-17 | -62.48 | $56.64 | 305503 |
| 2023-10-16 | -61.48 | $56.69 | 246444 |
| 2023-10-13 | -71.86 | $56.17 | 305322 |
| 2023-10-12 | -61.28 | $56.70 | 224343 |
| 2023-10-11 | -48.50 | $57.34 | 237531 |
| 2023-10-10 | -46.71 | $57.43 | 428232 |
| 2023-10-09 | -64.67 | $56.53 | 466600 |
| 2023-10-06 | -63.87 | $56.57 | 414402 |
| 2023-10-05 | -77.64 | $55.88 | 378000 |
| 2023-10-04 | -92.02 | $55.16 | 591400 |
| 2023-10-03 | -92.49 | $55.83 | 662800 |
| 2023-10-02 | -95.71 | $56.87 | 449932 |
| 2023-09-29 | -78.49 | $57.85 | 538027 |
| 2023-09-28 | -69.81 | $58.08 | 323701 |
| 2023-09-27 | -85.28 | $57.67 | 163000 |
| 2023-09-26 | -98.35 | $57.54 | 187800 |
| 2023-09-25 | -81.73 | $58.32 | 178900 |
| 2023-09-22 | -52.94 | $58.49 | 173726 |
| 2023-09-21 | -59.56 | $58.31 | 120500 |
| 2023-09-20 | -33.09 | $59.03 | 193211 |
| 2023-09-19 | -18.38 | $59.43 | 169015 |
| 2023-09-18 | -30.51 | $59.10 | 152631 |
| 2023-09-15 | -22.46 | $59.31 | 249400 |
| 2023-09-14 | -11.23 | $59.62 | 320240 |
| 2023-09-13 | -41.30 | $58.79 | 437000 |
| 2023-09-12 | -34.42 | $58.98 | 205916 |
| 2023-09-11 | -32.97 | $59.02 | 3.0M |
| 2023-09-08 | -54.71 | $58.42 | 193500 |
| 2023-09-07 | -57.89 | $58.53 | 210000 |
| 2023-09-06 | -47.06 | $58.88 | 116400 |
| 2023-09-05 | -43.03 | $59.01 | 133923 |
| 2023-09-01 | -28.48 | $59.48 | 206100 |
| 2023-08-31 | -38.15 | $59.18 | 212502 |
| 2023-08-30 | -42.46 | $59.04 | 190909 |
| 2023-08-29 | -43.38 | $59.01 | 240830 |
| 2023-08-28 | -66.46 | $58.26 | 157138 |
| 2023-08-25 | -88.32 | $57.63 | 296500 |
| 2023-08-24 | -94.67 | $57.38 | 234800 |
| 2023-08-23 | -76.40 | $58.10 | 287784 |
| 2023-08-22 | -86.80 | $57.69 | 247100 |
| 2023-08-21 | -88.58 | $57.62 | 296910 |
| 2023-08-18 | -89.59 | $57.58 | 212200 |
| 2023-08-17 | -96.42 | $57.88 | 224700 |
| 2023-08-16 | -98.39 | $58.05 | 173820 |
| 2023-08-15 | -97.83 | $58.40 | 173100 |
| 2023-08-14 | -80.35 | $59.27 | 244903 |
| 2023-08-11 | -73.80 | $59.42 | 143937 |
| 2023-08-10 | -66.38 | $59.59 | 400977 |
| 2023-08-09 | -66.81 | $59.58 | 244800 |
| 2023-08-08 | -69.43 | $59.52 | 179900 |
| 2023-08-07 | -33.45 | $60.14 | 458100 |
| 2023-08-04 | -37.43 | $59.80 | 252036 |
| 2023-08-03 | -43.29 | $59.27 | 2.6M |
| 2023-08-02 | -40.21 | $59.20 | 256241 |
| 2023-08-01 | -21.05 | $60.11 | 234000 |
| 2023-07-31 | -4.21 | $60.91 | 125000 |
| 2023-07-28 | -6.99 | $60.62 | 446021 |
| 2023-07-27 | -17.03 | $60.16 | 169900 |
| 2023-07-26 | -3.52 | $60.75 | 138824 |
| 2023-07-25 | -9.46 | $60.46 | 151200 |
| 2023-07-24 | -15.32 | $60.18 | 126100 |
| 2023-07-21 | -16.49 | $60.11 | 131141 |
| 2023-07-20 | -10.44 | $60.40 | 203749 |
| 2023-07-19 | -2.51 | $60.78 | 126422 |
| 2023-07-18 | -1.34 | $60.52 | 206523 |
| 2023-07-17 | -19.69 | $59.70 | 163500 |
| 2023-07-14 | -16.11 | $59.86 | 201315 |
| 2023-07-13 | -2.24 | $60.48 | 174500 |
| 2023-07-12 | -6.05 | $59.84 | 217241 |
| 2023-07-11 | -33.75 | $58.74 | 195140 |
| 2023-07-10 | -51.13 | $58.05 | 834705 |
| 2023-07-07 | -59.19 | $57.73 | 244300 |
| 2023-07-06 | -85.39 | $56.69 | 234710 |
| 2023-07-05 | -63.22 | $57.57 | 176500 |
| 2023-07-03 | -54.41 | $57.92 | 179200 |
| 2023-06-30 | -63.48 | $57.56 | 308220 |
| 2023-06-29 | -82.12 | $56.82 | 156508 |
| 2023-06-28 | -73.56 | $56.88 | 208229 |
| 2023-06-27 | -77.93 | $56.69 | 275000 |
| 2023-06-26 | -84.37 | $56.41 | 296900 |
| 2023-06-23 | -87.13 | $56.29 | 289312 |
| 2023-06-22 | -63.22 | $57.33 | 289300 |
| 2023-06-21 | -50.11 | $57.90 | 260700 |
| 2023-06-20 | -57.01 | $57.60 | 170425 |
| 2023-06-16 | -9.43 | $59.67 | 163834 |
| 2023-06-15 | -2.82 | $59.86 | 151400 |
| 2023-06-14 | -10.22 | $59.42 | 197600 |
| 2023-06-13 | -4.27 | $59.32 | 162400 |
| 2023-06-12 | -17.13 | $58.73 | 183310 |
| 2023-06-09 | -21.55 | $58.57 | 127702 |
| 2023-06-08 | -24.86 | $58.45 | 304200 |
| 2023-06-07 | -42.68 | $58.04 | 590200 |
| 2023-06-06 | -43.60 | $58.02 | 225626 |
| 2023-06-05 | -57.60 | $57.57 | 2.4M |
| 2023-06-02 | -46.08 | $58.07 | 188145 |
| 2023-06-01 | -71.20 | $56.98 | 307900 |
| 2023-05-31 | -92.17 | $56.07 | 186410 |
| 2023-05-30 | -92.80 | $56.85 | 194447 |
| 2023-05-26 | -89.60 | $57.14 | 190500 |
| 2023-05-25 | -93.58 | $57.01 | 279500 |
| 2023-05-24 | -99.30 | $57.23 | 113600 |
| 2023-05-23 | -99.51 | $58.04 | 108042 |
| 2023-05-22 | -77.84 | $58.63 | 249500 |
| 2023-05-19 | -77.30 | $58.64 | 137800 |
| 2023-05-18 | -80.00 | $58.59 | 238132 |
| 2023-05-17 | -73.48 | $58.74 | 670434 |
| 2023-05-16 | -89.20 | $58.50 | 376107 |
| 2023-05-15 | -49.73 | $59.24 | 122318 |
| 2023-05-12 | -77.30 | $58.73 | 114026 |
| 2023-05-11 | -71.57 | $58.89 | 144536 |
| 2023-05-10 | -42.65 | $59.48 | 96740 |
| 2023-05-09 | -31.86 | $59.70 | 107740 |
| 2023-05-08 | -22.06 | $59.90 | 150600 |
| 2023-05-05 | -22.40 | $59.79 | 2.1M |
| 2023-05-04 | -67.20 | $58.67 | 702100 |
| 2023-05-03 | -67.60 | $58.66 | 135339 |
| 2023-05-02 | -64.80 | $58.73 | 120816 |
| 2023-05-01 | -33.20 | $59.52 | 251504 |
| 2023-04-28 | -26.40 | $59.69 | 147800 |
| 2023-04-27 | -34.40 | $59.49 | 143838 |
| 2023-04-26 | -50.99 | $58.80 | 215600 |
| 2023-04-25 | -42.01 | $58.80 | 233432 |
| 2023-04-24 | -11.49 | $59.91 | 199445 |
| 2023-04-21 | -13.96 | $59.73 | 108849 |
| 2023-04-20 | -14.86 | $59.69 | 139234 |
| 2023-04-19 | -13.29 | $59.76 | 157227 |
| 2023-04-18 | -5.63 | $60.10 | 128937 |
| 2023-04-17 | -10.70 | $59.86 | 122000 |
| 2023-04-14 | -9.76 | $59.86 | 281000 |
| 2023-04-13 | -1.36 | $60.13 | 126346 |
| 2023-04-12 | -6.25 | $59.27 | 201100 |
| 2023-04-11 | -9.60 | $58.93 | 295907 |
| 2023-04-10 | -21.31 | $58.43 | 296200 |
| 2023-04-06 | -23.42 | $58.34 | 233328 |
| 2023-04-05 | -28.77 | $58.19 | 97819 |
| 2023-04-04 | -6.85 | $59.15 | 138700 |
| 2023-04-03 | -11.56 | $59.20 | 248500 |
| 2023-03-31 | -30.97 | $58.48 | 119300 |
| 2023-03-30 | -35.26 | $58.32 | 150300 |
| 2023-03-29 | -50.60 | $57.55 | 288819 |
| 2023-03-28 | -62.35 | $56.96 | 179200 |
| 2023-03-27 | -63.35 | $56.91 | 214748 |
| 2023-03-24 | -73.11 | $56.42 | 157200 |
| 2023-03-23 | -65.94 | $56.78 | 324942 |
| 2023-03-22 | -68.92 | $56.63 | 441800 |
| 2023-03-21 | -60.36 | $57.06 | 238900 |
| 2023-03-20 | -75.70 | $56.29 | 248200 |
| 2023-03-17 | -92.23 | $55.46 | 260829 |
| 2023-03-16 | -76.29 | $56.26 | 509100 |
| 2023-03-15 | -86.92 | $55.77 | 397700 |
| 2023-03-14 | -77.81 | $57.46 | 245203 |
| 2023-03-13 | -89.94 | $57.05 | 250000 |
| 2023-03-10 | -87.18 | $58.05 | 488118 |
| 2023-03-09 | -61.97 | $58.64 | 351300 |
| 2023-03-08 | -45.73 | $59.02 | 1.1M |
| 2023-03-07 | -60.68 | $58.67 | 197400 |
| 2023-03-06 | -13.25 | $59.78 | 517200 |
| 2023-03-03 | -3.42 | $60.01 | 314800 |
| 2023-03-02 | -55.27 | $59.15 | 237400 |
| 2023-03-01 | -54.31 | $59.18 | 224320 |
| 2023-02-28 | -74.12 | $58.56 | 112700 |
| 2023-02-27 | -68.69 | $58.73 | 154700 |
| 2023-02-24 | -90.10 | $58.06 | 158435 |
| 2023-02-23 | -77.43 | $58.65 | 209300 |
| 2023-02-22 | -98.96 | $58.03 | 205700 |
| 2023-02-21 | -95.78 | $58.61 | 167646 |
| 2023-02-17 | -73.84 | $59.13 | 338715 |
| 2023-02-16 | -74.69 | $59.08 | 377500 |
| 2023-02-15 | -56.04 | $59.35 | 196913 |
| 2023-02-14 | -39.93 | $59.79 | 189600 |
| 2023-02-13 | -45.79 | $59.63 | 183700 |
| 2023-02-10 | -60.92 | $59.15 | 226100 |
| 2023-02-09 | -47.58 | $59.21 | 473310 |
| 2023-02-08 | -41.97 | $59.26 | 256200 |
| 2023-02-07 | -30.80 | $59.54 | 217500 |
| 2023-02-06 | -45.98 | $58.88 | 490904 |
| 2023-02-03 | -25.67 | $59.44 | 262800 |
| 2023-02-02 | -8.73 | $60.37 | 287800 |
| 2023-02-01 | -4.48 | $60.58 | 308618 |
| 2023-01-31 | -2.58 | $59.94 | 189248 |
| 2023-01-30 | -13.72 | $59.38 | 151602 |
| 2023-01-27 | -2.78 | $59.93 | 137621 |
| 2023-01-26 | -0.95 | $59.89 | 185200 |
| 2023-01-25 | -0.80 | $59.60 | 175200 |
| 2023-01-24 | -1.64 | $59.48 | 198900 |
| 2023-01-23 | -1.16 | $59.45 | 228310 |
| 2023-01-20 | -3.87 | $59.30 | 242500 |
| 2023-01-19 | -16.63 | $58.64 | 194200 |
| 2023-01-18 | -18.88 | $58.49 | 377000 |
| 2023-01-17 | -3.55 | $58.72 | 283347 |
| 2023-01-13 | -0.67 | $58.57 | 170300 |
| 2023-01-12 | -3.31 | $58.19 | 290500 |
| 2023-01-11 | -11.91 | $57.28 | 228000 |
| 2023-01-10 | -19.39 | $57.01 | 199300 |
| 2023-01-09 | -20.50 | $56.97 | 384900 |
| 2023-01-06 | -28.81 | $56.67 | 318800 |
| 2023-01-05 | -69.53 | $55.20 | 307821 |
| 2023-01-04 | -54.85 | $55.73 | 294930 |
| 2023-01-03 | -63.71 | $55.41 | 250009 |
| 2022-12-30 | -65.37 | $55.35 | 296912 |
| 2022-12-29 | -55.12 | $55.72 | 332800 |
| 2022-12-28 | -83.66 | $54.69 | 325708 |
| 2022-12-27 | -64.54 | $55.38 | 257439 |
| 2022-12-23 | -67.04 | $55.29 | 310606 |
| 2022-12-22 | -78.67 | $54.87 | 328600 |
| 2022-12-21 | -67.59 | $55.27 | 329737 |
| 2022-12-20 | -80.33 | $54.81 | 392847 |
| 2022-12-19 | -92.64 | $54.31 | 199712 |
| 2022-12-16 | -86.92 | $54.52 | 182600 |
| 2022-12-15 | -78.61 | $54.77 | 246503 |
| 2022-12-14 | -26.20 | $56.73 | 316706 |
| 2022-12-13 | -27.01 | $56.70 | 242020 |
| 2022-12-12 | -45.71 | $55.87 | 265100 |
| 2022-12-09 | -44.00 | $55.93 | 241836 |
| 2022-12-08 | -36.96 | $55.84 | 321400 |
| 2022-12-07 | -29.63 | $55.71 | 199200 |
| 2022-12-06 | -30.98 | $55.63 | 200700 |
| 2022-12-05 | -24.07 | $56.04 | 227100 |
| 2022-12-02 | -2.61 | $57.30 | 276407 |
| 2022-12-01 | -2.51 | $57.25 | 217407 |
| 2022-11-30 | -2.74 | $56.60 | 311416 |
| 2022-11-29 | -11.44 | $55.76 | 348435 |
| 2022-11-28 | -16.95 | $55.37 | 221200 |
| 2022-11-25 | -2.40 | $56.40 | 77830 |
| 2022-11-23 | -2.83 | $56.01 | 333300 |
| 2022-11-22 | -5.49 | $55.34 | 241100 |
| 2022-11-21 | -21.12 | $54.36 | 181006 |
| 2022-11-18 | -14.49 | $54.66 | 191339 |
| 2022-11-17 | -14.47 | $54.53 | 275717 |
| 2022-11-16 | -11.20 | $54.79 | 210700 |
| 2022-11-15 | -8.30 | $55.02 | 361811 |
| 2022-11-14 | -11.82 | $54.74 | 264900 |
| 2022-11-11 | -2.52 | $55.48 | 298300 |
| 2022-11-10 | -0.72 | $54.44 | 261000 |
| 2022-11-09 | -20.70 | $51.63 | 381000 |
| 2022-11-08 | -5.21 | $52.61 | 776738 |
| 2022-11-07 | -4.22 | $52.06 | 213831 |
| 2022-11-04 | -1.34 | $51.78 | 311949 |
| 2022-11-03 | -34.33 | $49.92 | 248800 |
| 2022-11-02 | -27.78 | $50.25 | 277500 |
| 2022-11-01 | -12.63 | $50.76 | 421937 |
| 2022-10-31 | -21.76 | $50.17 | 288336 |
| 2022-10-28 | -14.95 | $50.48 | 159600 |
| 2022-10-27 | -17.14 | $50.38 | 709000 |
| 2022-10-26 | -7.91 | $50.80 | 303000 |
| 2022-10-25 | -6.17 | $50.26 | 377100 |
| 2022-10-24 | -35.99 | $49.10 | 444706 |
| 2022-10-21 | -33.16 | $49.21 | 689600 |
| 2022-10-20 | -57.33 | $48.27 | 422900 |
| 2022-10-19 | -57.52 | $48.39 | 510000 |
| 2022-10-18 | -55.49 | $48.84 | 470000 |
| 2022-10-17 | -59.88 | $48.62 | 572000 |
| 2022-10-14 | -82.58 | $47.53 | 368016 |
| 2022-10-13 | -61.17 | $48.66 | 644104 |
| 2022-10-12 | -87.42 | $47.39 | 577200 |
| 2022-10-11 | -83.08 | $47.67 | 436918 |
| 2022-10-10 | -74.55 | $48.33 | 276700 |
| 2022-10-07 | -73.46 | $48.68 | 271416 |
| 2022-10-06 | -65.36 | $49.30 | 445036 |
| 2022-10-05 | -59.87 | $49.72 | 363300 |
| 2022-10-04 | -50.33 | $50.45 | 411200 |
| 2022-10-03 | -74.38 | $48.61 | 641237 |
| 2022-09-30 | -88.89 | $47.50 | 1.3M |
| 2022-09-29 | -89.28 | $47.47 | 539100 |
| 2022-09-28 | -79.95 | $48.20 | 620538 |
| 2022-09-27 | -95.41 | $47.02 | 608714 |
| 2022-09-26 | -96.74 | $47.18 | 768500 |
| 2022-09-23 | -95.08 | $48.53 | 384304 |
| 2022-09-22 | -97.18 | $50.31 | 462239 |
| 2022-09-21 | -99.60 | $50.49 | 308300 |
| 2022-09-20 | -93.60 | $50.95 | 248144 |
| 2022-09-19 | -81.60 | $51.80 | 204000 |
| 2022-09-16 | -84.60 | $51.69 | 172700 |
| 2022-09-15 | -81.52 | $51.95 | 332933 |
| 2022-09-14 | -70.21 | $52.57 | 250100 |
| 2022-09-13 | -79.29 | $52.17 | 148300 |
| 2022-09-12 | -45.49 | $54.08 | 185808 |
| 2022-09-09 | -62.22 | $53.38 | 368919 |
| 2022-09-08 | -85.87 | $51.89 | 189600 |
| 2022-09-07 | -87.62 | $51.78 | 332147 |
| 2022-09-06 | -99.31 | $51.56 | 199715 |
| 2022-09-02 | -98.03 | $51.83 | 270204 |
| 2022-09-01 | -92.63 | $52.15 | 285500 |
| 2022-08-31 | -99.52 | $53.18 | 213622 |
| 2022-08-30 | -97.26 | $53.40 | 236811 |
| 2022-08-29 | -92.50 | $53.97 | 689800 |
| 2022-08-26 | -98.50 | $54.01 | 155431 |
| 2022-08-25 | -56.59 | $55.41 | 158200 |
| 2022-08-24 | -71.86 | $54.90 | 119400 |
| 2022-08-23 | -78.36 | $54.62 | 224700 |
| 2022-08-22 | -83.64 | $54.08 | 236328 |
| 2022-08-19 | -57.14 | $55.10 | 207700 |
| 2022-08-18 | -35.84 | $55.92 | 182300 |
| 2022-08-17 | -32.51 | $55.99 | 110000 |
| 2022-08-16 | -16.51 | $56.59 | 219025 |
| 2022-08-15 | -17.65 | $56.52 | 206100 |
| 2022-08-12 | -0.19 | $57.29 | 169217 |
| 2022-08-11 | -5.61 | $56.91 | 162915 |
| 2022-08-10 | -2.37 | $56.75 | 183700 |
| 2022-08-09 | -18.87 | $55.05 | 167136 |
| 2022-08-08 | -13.80 | $55.38 | 174700 |
| 2022-08-05 | -19.33 | $55.02 | 177900 |
| 2022-08-04 | -14.11 | $55.36 | 365200 |
| 2022-08-03 | -15.03 | $55.30 | 167000 |
| 2022-08-02 | -17.64 | $55.13 | 166036 |
| 2022-08-01 | -4.60 | $55.98 | 145637 |
| 2022-07-29 | -0.96 | $55.98 | 187400 |
| 2022-07-28 | -2.19 | $55.13 | 281541 |
| 2022-07-27 | -2.17 | $54.71 | 176444 |
| 2022-07-26 | -24.24 | $53.48 | 213219 |
| 2022-07-25 | -9.98 | $54.18 | 171700 |
| 2022-07-22 | -17.72 | $53.80 | 213124 |
| 2022-07-21 | -15.68 | $53.90 | 173906 |
| 2022-07-20 | -27.09 | $53.34 | 204400 |
| 2022-07-19 | -26.27 | $53.38 | 225145 |
| 2022-07-18 | -53.37 | $52.11 | 406600 |
| 2022-07-15 | -70.45 | $51.32 | 309835 |
| 2022-07-14 | -87.86 | $50.56 | 269731 |
| 2022-07-13 | -84.46 | $51.35 | 217548 |
| 2022-07-12 | -85.14 | $51.31 | 342641 |
| 2022-07-11 | -87.99 | $51.38 | 353110 |
| 2022-07-08 | -80.74 | $52.31 | 352500 |
| 2022-07-07 | -85.38 | $51.98 | 746500 |
| 2022-07-06 | -96.14 | $50.85 | 405915 |
| 2022-07-05 | -93.30 | $51.28 | 241800 |
| 2022-07-01 | -89.35 | $52.83 | 253122 |
| 2022-06-30 | -91.83 | $52.76 | 305500 |
| 2022-06-29 | -87.74 | $53.14 | 373700 |
| 2022-06-28 | -80.65 | $53.80 | 225018 |
| 2022-06-27 | -78.92 | $53.96 | 303748 |
| 2022-06-24 | -80.65 | $53.80 | 280300 |
| 2022-06-23 | -94.52 | $52.51 | 560600 |
| 2022-06-22 | -97.83 | $53.19 | 294700 |
| 2022-06-21 | -99.33 | $53.93 | 329700 |
| 2022-06-17 | -95.53 | $54.24 | 277300 |
| 2022-06-16 | -95.00 | $54.65 | 591240 |
| 2022-06-15 | -76.51 | $56.12 | 338600 |
| 2022-06-14 | -92.61 | $55.03 | 417810 |
| 2022-06-13 | -97.61 | $55.59 | 614348 |
| 2022-06-10 | -70.10 | $57.90 | 233325 |
| 2022-06-09 | -32.95 | $59.29 | 335700 |
| 2022-06-08 | -10.82 | $60.64 | 152324 |
| 2022-06-07 | -1.48 | $61.21 | 207332 |
| 2022-06-06 | -6.95 | $60.82 | 132122 |
| 2022-06-03 | -13.25 | $60.44 | 96707 |
| 2022-06-02 | -0.83 | $61.19 | 123500 |
| 2022-06-01 | -15.56 | $59.92 | 104936 |
| 2022-05-31 | -9.78 | $60.18 | 220513 |
| 2022-05-27 | -7.97 | $60.28 | 191200 |
| 2022-05-26 | -15.40 | $59.87 | 212725 |
| 2022-05-25 | -27.36 | $59.21 | 175502 |
| 2022-05-24 | -29.89 | $59.07 | 238300 |
| 2022-05-23 | -25.18 | $59.33 | 169720 |
| 2022-05-20 | -41.49 | $58.43 | 232347 |
| 2022-05-19 | -55.29 | $58.20 | 319000 |
| 2022-05-18 | -71.96 | $57.53 | 301026 |
| 2022-05-17 | -57.28 | $58.75 | 182130 |
| 2022-05-16 | -73.53 | $57.40 | 204304 |
| 2022-05-13 | -76.53 | $57.15 | 259204 |
| 2022-05-12 | -93.98 | $55.70 | 367905 |
| 2022-05-11 | -96.03 | $56.01 | 338408 |
| 2022-05-10 | -95.77 | $56.03 | 275400 |
| 2022-05-09 | -97.37 | $56.11 | 331500 |
| 2022-05-06 | -93.38 | $58.15 | 225489 |
| 2022-05-05 | -90.96 | $58.58 | 166900 |
| 2022-05-04 | -57.78 | $60.54 | 149300 |
| 2022-05-03 | -75.68 | $59.63 | 256340 |
| 2022-05-02 | -88.48 | $58.97 | 168700 |
| 2022-04-29 | -83.11 | $59.30 | 195456 |
| 2022-04-28 | -74.37 | $59.75 | 354707 |
| 2022-04-27 | -93.91 | $58.76 | 332600 |
| 2022-04-26 | -100.00 | $58.56 | 212300 |
| 2022-04-25 | -82.03 | $60.10 | 200500 |
| 2022-04-22 | -99.02 | $60.94 | 199700 |
| 2022-04-21 | -61.70 | $62.24 | 166212 |
| 2022-04-20 | -34.40 | $63.01 | 120200 |
| 2022-04-19 | -58.16 | $62.34 | 133900 |
| 2022-04-18 | -68.09 | $62.06 | 116216 |
| 2022-04-14 | -64.89 | $62.15 | 106200 |
| 2022-04-13 | -64.18 | $62.17 | 94948 |
| 2022-04-12 | -79.23 | $61.31 | 98507 |
| 2022-04-11 | -61.76 | $61.25 | 146310 |
| 2022-04-08 | -46.15 | $61.94 | 75449 |
| 2022-04-07 | -53.85 | $61.60 | 80932 |
| 2022-04-06 | -52.36 | $61.65 | 120133 |
| 2022-04-05 | -27.33 | $62.66 | 113032 |
| 2022-04-04 | -8.13 | $63.48 | 109515 |
| 2022-04-01 | -12.70 | $63.18 | 110909 |
| 2022-03-31 | -22.22 | $62.58 | 141400 |
| 2022-03-30 | -8.41 | $63.45 | 467800 |
| 2022-03-29 | -0.95 | $63.92 | 116500 |
| 2022-03-28 | -11.62 | $62.93 | 241114 |
| 2022-03-25 | -1.18 | $63.55 | 105029 |
| 2022-03-24 | -9.43 | $63.06 | 120600 |
| 2022-03-23 | -12.12 | $62.90 | 96611 |
| 2022-03-22 | -1.18 | $63.55 | 114809 |
| 2022-03-21 | -4.69 | $62.96 | 293500 |
| 2022-03-18 | -16.80 | $62.78 | 113425 |
| 2022-03-17 | -31.48 | $62.23 | 152221 |
| 2022-03-16 | -44.03 | $61.76 | 236100 |
| 2022-03-15 | -66.39 | $60.13 | 201200 |
| 2022-03-14 | -68.04 | $60.01 | 178244 |
| 2022-03-11 | -70.64 | $59.82 | 140100 |
| 2022-03-10 | -71.87 | $59.77 | 150921 |
| 2022-03-09 | -69.72 | $59.93 | 334237 |
| 2022-03-08 | -94.48 | $58.09 | 1.1M |
| 2022-03-07 | -97.17 | $57.89 | 380543 |
| 2022-03-04 | -91.82 | $59.50 | 305900 |
| 2022-03-03 | -82.50 | $60.82 | 162000 |
| 2022-03-02 | -65.58 | $61.70 | 334600 |
| 2022-03-01 | -76.73 | $61.12 | 191700 |
| 2022-02-28 | -54.23 | $62.29 | 213600 |
| 2022-02-25 | -48.65 | $62.58 | 191942 |
| 2022-02-24 | -79.62 | $60.97 | 333900 |
| 2022-02-23 | -69.68 | $62.03 | 198700 |
| 2022-02-22 | -57.69 | $62.56 | 175521 |
| 2022-02-18 | -38.43 | $63.30 | 269406 |
| 2022-02-17 | -26.33 | $63.87 | 150248 |
| 2022-02-16 | -5.73 | $64.84 | 149814 |
| 2022-02-15 | -13.38 | $64.48 | 646305 |
| 2022-02-14 | -37.58 | $63.34 | 250711 |
| 2022-02-11 | -37.29 | $63.83 | 237732 |
| 2022-02-10 | -38.14 | $64.26 | 218830 |
| 2022-02-09 | -29.33 | $64.81 | 176800 |
| 2022-02-08 | -46.79 | $63.72 | 108800 |
| 2022-02-07 | -51.44 | $63.43 | 118400 |
| 2022-02-04 | -53.85 | $63.28 | 142741 |
| 2022-02-03 | -53.37 | $63.31 | 123900 |
| 2022-02-02 | -45.19 | $63.82 | 152648 |
| 2022-02-01 | -56.25 | $63.13 | 165500 |
| 2022-01-31 | -66.83 | $62.47 | 239116 |
| 2022-01-28 | -84.29 | $61.38 | 183600 |
| 2022-01-27 | -86.86 | $61.22 | 329700 |
| 2022-01-26 | -80.77 | $61.60 | 246100 |
| 2022-01-25 | -73.72 | $62.04 | 255021 |
| 2022-01-24 | -73.88 | $62.03 | 340300 |
| 2022-01-21 | -98.10 | $63.03 | 234500 |
| 2022-01-20 | -62.38 | $63.97 | 126500 |
| 2022-01-19 | -39.79 | $64.71 | 172400 |
| 2022-01-18 | -33.16 | $64.76 | 173000 |
| 2022-01-14 | -14.46 | $65.82 | 154900 |
| 2022-01-13 | -11.46 | $65.99 | 188000 |
| 2022-01-12 | -0.95 | $66.21 | 627928 |
| 2022-01-11 | -13.80 | $65.28 | 124000 |
| 2022-01-10 | -32.20 | $64.36 | 194178 |
| 2022-01-07 | -19.20 | $65.01 | 158101 |
| 2022-01-06 | -24.00 | $64.77 | 156606 |
| 2022-01-05 | -20.00 | $64.97 | 146300 |
| 2022-01-04 | -4.76 | $65.37 | 284800 |
| 2022-01-03 | -5.74 | $64.91 | 262649 |
| 2021-12-31 | -6.28 | $64.55 | 196729 |
| 2021-12-30 | -8.65 | $64.35 | 152500 |
| 2021-12-29 | -2.51 | $64.46 | 157100 |
| 2021-12-28 | -6.53 | $64.26 | 159328 |
| 2021-12-27 | -10.80 | $64.11 | 147603 |
| 2021-12-23 | -27.27 | $63.53 | 109400 |
| 2021-12-22 | -41.48 | $63.03 | 172100 |
| 2021-12-21 | -68.25 | $62.24 | 207502 |
| 2021-12-20 | -88.86 | $61.47 | 224527 |
| 2021-12-17 | -88.75 | $61.91 | 134100 |
| 2021-12-16 | -75.62 | $62.54 | 112511 |
| 2021-12-15 | -59.37 | $63.26 | 266400 |
| 2021-12-14 | -74.59 | $62.69 | 216900 |
| 2021-12-13 | -70.45 | $63.02 | 148100 |
| 2021-12-10 | -52.17 | $63.99 | 104500 |
| 2021-12-09 | -56.14 | $63.78 | 88006 |
| 2021-12-08 | -47.17 | $64.35 | 164909 |
| 2021-12-07 | -51.37 | $64.31 | 199300 |
| 2021-12-06 | -75.21 | $62.93 | 120949 |
| 2021-12-03 | -83.64 | $62.43 | 129500 |
| 2021-12-02 | -82.63 | $62.49 | 138900 |
| 2021-12-01 | -96.29 | $61.68 | 581713 |
| 2021-11-30 | -89.88 | $62.06 | 109736 |
| 2021-11-29 | -88.28 | $62.72 | 170400 |
| 2021-11-26 | -93.57 | $62.44 | 201600 |
| 2021-11-24 | -86.82 | $64.36 | 104000 |
| 2021-11-23 | -89.08 | $64.78 | 76431 |
| 2021-11-22 | -100.00 | $64.92 | 114427 |
| 2021-11-19 | -97.39 | $65.15 | 111500 |
| 2021-11-18 | -81.15 | $65.84 | 70500 |
| 2021-11-17 | -92.53 | $65.78 | 84800 |
| 2021-11-16 | -100.00 | $66.01 | 80563 |
| 2021-11-15 | -68.84 | $66.44 | 54900 |
| 2021-11-12 | -50.00 | $66.70 | 75400 |
| 2021-11-11 | -71.01 | $66.41 | 59700 |
| 2021-11-10 | -83.01 | $66.12 | 75004 |
| 2021-11-09 | -15.04 | $67.02 | 72700 |
| 2021-11-08 | -0.37 | $67.38 | 106800 |
| 2021-11-05 | -4.60 | $67.06 | 121600 |
| 2021-11-04 | -4.98 | $67.05 | 72000 |
| 2021-11-03 | -3.64 | $67.08 | 146200 |
| 2021-11-02 | -19.19 | $66.47 | 289900 |
| 2021-11-01 | -5.14 | $66.99 | 53223 |
| 2021-10-29 | -23.51 | $66.31 | 85100 |
| 2021-10-28 | -11.35 | $66.76 | 46514 |
| 2021-10-27 | -23.51 | $66.31 | 72100 |
| 2021-10-26 | -8.92 | $66.85 | 56942 |
| 2021-10-25 | -5.80 | $66.89 | 57124 |
| 2021-10-22 | -8.56 | $66.79 | 51300 |
| 2021-10-21 | -16.57 | $66.50 | 62000 |
| 2021-10-20 | -1.93 | $67.03 | 74205 |
| 2021-10-19 | -4.16 | $66.94 | 75000 |
| 2021-10-18 | -4.86 | $66.61 | 77530 |
| 2021-10-15 | -3.69 | $66.61 | 178100 |
| 2021-10-14 | -19.88 | $66.14 | 55800 |
| 2021-10-13 | -46.22 | $65.47 | 39700 |
| 2021-10-12 | -63.54 | $64.88 | 63700 |
| 2021-10-11 | -73.10 | $64.61 | 72000 |
| 2021-10-08 | -70.00 | $64.74 | 49602 |
| 2021-10-07 | -70.48 | $64.72 | 40800 |
| 2021-10-06 | -80.24 | $64.31 | 88800 |
| 2021-10-05 | -83.65 | $64.61 | 72200 |
| 2021-10-04 | -93.19 | $64.26 | 90901 |
| 2021-10-01 | -80.47 | $65.01 | 59000 |
| 2021-09-30 | -92.31 | $64.61 | 59705 |
| 2021-09-29 | -91.12 | $64.65 | 68200 |
| 2021-09-28 | -78.11 | $65.09 | 104431 |
| 2021-09-27 | -42.60 | $66.29 | 89600 |
| 2021-09-24 | -44.38 | $66.23 | 57000 |
| 2021-09-23 | -34.62 | $66.56 | 66500 |
| 2021-09-22 | -58.28 | $65.76 | 201603 |
| 2021-09-21 | -76.04 | $65.16 | 78913 |
| 2021-09-20 | -84.32 | $64.88 | 70400 |
| 2021-09-17 | -31.36 | $66.35 | 64722 |
| 2021-09-16 | -13.18 | $67.15 | 61900 |
| 2021-09-15 | -11.36 | $67.23 | 64200 |
| 2021-09-14 | -16.59 | $67.00 | 60300 |
| 2021-09-13 | -6.82 | $67.43 | 52500 |
| 2021-09-10 | -23.41 | $66.70 | 61000 |
| 2021-09-09 | -18.86 | $66.90 | 73700 |
| 2021-09-08 | -23.41 | $66.70 | 52500 |
| 2021-09-07 | -9.77 | $67.30 | 122600 |
| 2021-09-03 | -3.41 | $67.58 | 53500 |
| 2021-09-02 | -4.91 | $67.01 | 58714 |
| 2021-09-01 | -6.39 | $66.70 | 67322 |
| 2021-08-31 | -5.77 | $66.27 | 62400 |
| 2021-08-30 | -8.01 | $66.20 | 49208 |
| 2021-08-27 | -14.42 | $66.00 | 55700 |
| 2021-08-26 | -46.79 | $64.99 | 252000 |
| 2021-08-25 | -31.41 | $65.47 | 44900 |
| 2021-08-24 | -40.06 | $65.20 | 42119 |
| 2021-08-23 | -54.17 | $64.76 | 42004 |
| 2021-08-20 | -83.33 | $63.85 | 40900 |
| 2021-08-19 | -91.64 | $63.93 | 82800 |
| 2021-08-18 | -66.94 | $64.83 | 100000 |
| 2021-08-17 | -49.03 | $64.93 | 77600 |
| 2021-08-16 | -12.00 | $65.91 | 94214 |
| 2021-08-13 | -2.79 | $66.32 | 37900 |
| 2021-08-12 | -2.23 | $66.17 | 54923 |
| 2021-08-11 | -2.23 | $66.17 | 48839 |
| 2021-08-10 | -16.74 | $65.52 | 52300 |
| 2021-08-09 | -22.32 | $65.27 | 52410 |
| 2021-08-06 | -14.29 | $65.63 | 55800 |
| 2021-08-05 | -8.93 | $65.87 | 55700 |
| 2021-08-04 | -12.05 | $65.73 | 94200 |
| 2021-08-03 | -2.46 | $66.16 | 47840 |
| 2021-08-02 | -10.98 | $65.68 | 41500 |
| 2021-07-30 | -12.62 | $65.32 | 68237 |
| 2021-07-29 | -7.18 | $65.54 | 65443 |
| 2021-07-28 | -12.34 | $65.13 | 42000 |
| 2021-07-27 | -19.16 | $64.87 | 66600 |
| 2021-07-26 | -14.70 | $65.04 | 45100 |
| 2021-07-23 | -28.87 | $64.50 | 48300 |
| 2021-07-22 | -37.53 | $64.17 | 46100 |
| 2021-07-21 | -40.94 | $64.04 | 305700 |
| 2021-07-20 | -74.28 | $62.77 | 71600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.04
2026-07-17
Close Price
$102.56
Vol: 809895Average Directional Index - Detailed Analysis
Minimum
7.68
Average
20.26
Maximum
57.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.04 | $102.56 | 809895 |
| 2026-07-16 | 14.78 | $103.87 | 631271 |
| 2026-07-15 | 14.93 | $104.92 | 702000 |
| 2026-07-14 | 15.21 | $104.14 | 576300 |
| 2026-07-13 | 15.43 | $103.10 | 1.1M |
| 2026-07-10 | 15.23 | $104.20 | 854818 |
| 2026-07-09 | 15.17 | $103.13 | 3.0M |
| 2026-07-08 | 14.78 | $103.06 | 1.0M |
| 2026-07-07 | 14.26 | $103.78 | 770072 |
| 2026-07-06 | 14.07 | $105.77 | 3.6M |
| 2026-07-02 | 14.29 | $104.42 | 753279 |
| 2026-07-01 | 14.34 | $103.60 | 776972 |
| 2026-06-30 | 13.89 | $103.05 | 617441 |
| 2026-06-29 | 13.23 | $103.32 | 1.3M |
| 2026-06-26 | 12.54 | $103.80 | 437510 |
| 2026-06-25 | 11.98 | $104.22 | 621245 |
| 2026-06-24 | 11.51 | $104.10 | 633315 |
| 2026-06-23 | 10.86 | $104.89 | 552198 |
| 2026-06-22 | 10.30 | $107.34 | 581122 |
| 2026-06-18 | 10.36 | $106.72 | 811812 |
| 2026-06-17 | 10.37 | $106.94 | 682801 |
| 2026-06-16 | 10.46 | $107.96 | 685218 |
| 2026-06-15 | 10.74 | $107.80 | 574019 |
| 2026-06-12 | 11.09 | $106.52 | 1.0M |
| 2026-06-11 | 10.94 | $105.58 | 1.0M |
| 2026-06-10 | 10.47 | $102.67 | 1.1M |
| 2026-06-09 | 9.47 | $104.40 | 784725 |
| 2026-06-08 | 8.51 | $106.27 | 661340 |
| 2026-06-05 | 8.10 | $105.99 | 816238 |
| 2026-06-04 | 7.68 | $109.48 | 481100 |
| 2026-06-03 | 8.07 | $108.91 | 787617 |
| 2026-06-02 | 8.46 | $109.71 | 613009 |
| 2026-06-01 | 8.85 | $109.02 | 772822 |
| 2026-05-29 | 9.24 | $110.22 | 515131 |
| 2026-05-28 | 9.35 | $109.60 | 735900 |
| 2026-05-27 | 9.68 | $109.73 | 601213 |
| 2026-05-26 | 9.82 | $110.40 | 696604 |
| 2026-05-22 | 9.81 | $108.27 | 536830 |
| 2026-05-21 | 10.30 | $108.37 | 592300 |
| 2026-05-20 | 10.81 | $108.19 | 587761 |
| 2026-05-19 | 11.24 | $106.81 | 600743 |
| 2026-05-18 | 11.42 | $108.33 | 590151 |
| 2026-05-15 | 11.89 | $107.80 | 541700 |
| 2026-05-14 | 12.25 | $110.12 | 544106 |
| 2026-05-13 | 12.49 | $110.07 | 611300 |
| 2026-05-12 | 12.82 | $109.53 | 808515 |
| 2026-05-11 | 13.30 | $109.89 | 570700 |
| 2026-05-08 | 13.40 | $109.48 | 830820 |
| 2026-05-07 | 13.68 | $107.79 | 763147 |
| 2026-05-06 | 14.02 | $108.22 | 814169 |
| 2026-05-05 | 14.54 | $106.10 | 888317 |
| 2026-05-04 | 14.88 | $104.74 | 832145 |
| 2026-05-01 | 15.14 | $105.61 | 487541 |
| 2026-04-30 | 15.71 | $106.15 | 1.1M |
| 2026-04-29 | 16.25 | $103.66 | 808700 |
| 2026-04-28 | 16.27 | $104.65 | 561518 |
| 2026-04-27 | 16.57 | $104.56 | 659200 |
| 2026-04-24 | 16.95 | $104.81 | 593947 |
| 2026-04-23 | 17.24 | $104.61 | 504386 |
| 2026-04-22 | 17.55 | $105.33 | 828600 |
| 2026-04-21 | 18.21 | $104.77 | 704305 |
| 2026-04-20 | 18.91 | $107.03 | 557122 |
| 2026-04-17 | 19.79 | $107.86 | 732991 |
| 2026-04-16 | 20.40 | $106.43 | 739229 |
| 2026-04-15 | 21.39 | $106.34 | 647200 |
| 2026-04-14 | 22.50 | $107.15 | 746445 |
| 2026-04-13 | 23.52 | $106.16 | 465218 |
| 2026-04-10 | 24.64 | $105.53 | 622371 |
| 2026-04-09 | 25.92 | $104.96 | 615800 |
| 2026-04-08 | 27.23 | $105.42 | 997215 |
| 2026-04-07 | 28.64 | $101.54 | 958941 |
| 2026-04-06 | 29.26 | $101.71 | 735900 |
| 2026-04-02 | 30.06 | $100.75 | 2.4M |
| 2026-04-01 | 30.75 | $101.74 | 951400 |
| 2026-03-31 | 31.89 | $99.86 | 859577 |
| 2026-03-30 | 32.41 | $96.60 | 1.8M |
| 2026-03-27 | 32.27 | $96.63 | 878500 |
| 2026-03-26 | 32.14 | $97.24 | 778331 |
| 2026-03-25 | 32.14 | $99.29 | 630520 |
| 2026-03-24 | 32.42 | $97.47 | 806000 |
| 2026-03-23 | 32.20 | $97.55 | 845500 |
| 2026-03-20 | 31.96 | $95.46 | 1.3M |
| 2026-03-19 | 31.52 | $98.54 | 1.3M |
| 2026-03-18 | 31.29 | $99.41 | 745130 |
| 2026-03-17 | 31.48 | $100.40 | 690600 |
| 2026-03-16 | 31.83 | $100.18 | 595113 |
| 2026-03-13 | 32.04 | $98.78 | 1.0M |
| 2026-03-12 | 32.27 | $100.75 | 578233 |
| 2026-03-11 | 32.79 | $102.73 | 648881 |
| 2026-03-10 | 33.63 | $102.97 | 749700 |
| 2026-03-09 | 34.71 | $102.40 | 917811 |
| 2026-03-06 | 35.28 | $103.23 | 1.1M |
| 2026-03-05 | 36.28 | $103.92 | 746846 |
| 2026-03-04 | 37.60 | $105.83 | 661909 |
| 2026-03-03 | 39.45 | $105.26 | 1.3M |
| 2026-03-02 | 41.33 | $109.00 | 871770 |
| 2026-02-27 | 41.93 | $110.09 | 626156 |
| 2026-02-26 | 41.89 | $109.54 | 809500 |
| 2026-02-25 | 41.98 | $109.73 | 697985 |
| 2026-02-24 | 41.66 | $108.88 | 711209 |
| 2026-02-23 | 41.46 | $108.58 | 690323 |
| 2026-02-20 | 41.13 | $108.69 | 826104 |
| 2026-02-19 | 40.88 | $107.85 | 734735 |
| 2026-02-18 | 40.77 | $107.69 | 713982 |
| 2026-02-17 | 40.50 | $107.39 | 854561 |
| 2026-02-13 | 40.37 | $107.66 | 805140 |
| 2026-02-12 | 40.06 | $107.32 | 850737 |
| 2026-02-11 | 39.32 | $108.01 | 834814 |
| 2026-02-10 | 38.62 | $107.46 | 1.2M |
| 2026-02-09 | 37.95 | $106.35 | 762745 |
| 2026-02-06 | 37.44 | $103.91 | 732932 |
| 2026-02-05 | 37.33 | $101.33 | 737621 |
| 2026-02-04 | 37.50 | $103.39 | 921233 |
| 2026-02-03 | 36.91 | $102.60 | 727413 |
| 2026-02-02 | 36.59 | $100.99 | 817448 |
| 2026-01-30 | 36.60 | $101.12 | 938800 |
| 2026-01-29 | 36.36 | $103.95 | 1.0M |
| 2026-01-28 | 34.96 | $103.36 | 877149 |
| 2026-01-27 | 33.71 | $103.89 | 1.1M |
| 2026-01-26 | 32.09 | $102.32 | 1.3M |
| 2026-01-23 | 30.57 | $101.88 | 746557 |
| 2026-01-22 | 29.16 | $100.90 | 1.0M |
| 2026-01-21 | 27.86 | $99.65 | 644555 |
| 2026-01-20 | 26.81 | $98.29 | 676374 |
| 2026-01-16 | 26.04 | $98.97 | 556025 |
| 2026-01-15 | 24.95 | $98.39 | 617522 |
| 2026-01-14 | 23.90 | $98.39 | 825100 |
| 2026-01-13 | 22.85 | $97.56 | 532149 |
| 2026-01-12 | 21.96 | $97.99 | 869505 |
| 2026-01-09 | 20.89 | $97.19 | 1.1M |
| 2026-01-08 | 20.02 | $96.49 | 859702 |
| 2026-01-07 | 19.40 | $96.21 | 620547 |
| 2026-01-06 | 18.78 | $96.09 | 822659 |
| 2026-01-05 | 18.21 | $95.80 | 789100 |
| 2026-01-02 | 17.73 | $94.81 | 925018 |
| 2025-12-31 | 17.63 | $93.97 | 404902 |
| 2025-12-30 | 17.79 | $94.44 | 618400 |
| 2025-12-29 | 17.56 | $94.29 | 794000 |
| 2025-12-26 | 17.47 | $94.43 | 586957 |
| 2025-12-24 | 17.21 | $94.54 | 311200 |
| 2025-12-23 | 16.80 | $94.42 | 634413 |
| 2025-12-22 | 16.42 | $93.84 | 526000 |
| 2025-12-19 | 16.19 | $92.82 | 771700 |
| 2025-12-18 | 16.30 | $92.16 | 834000 |
| 2025-12-17 | 16.60 | $91.62 | 1.1M |
| 2025-12-16 | 17.10 | $92.02 | 587619 |
| 2025-12-15 | 17.53 | $93.91 | 662117 |
| 2025-12-12 | 16.86 | $93.63 | 800521 |
| 2025-12-11 | 16.16 | $93.94 | 626000 |
| 2025-12-10 | 15.51 | $93.43 | 621300 |
| 2025-12-09 | 15.03 | $92.70 | 442900 |
| 2025-12-08 | 14.76 | $92.90 | 449400 |
| 2025-12-05 | 14.37 | $93.05 | 507015 |
| 2025-12-04 | 13.96 | $92.71 | 486485 |
| 2025-12-03 | 13.74 | $92.62 | 466283 |
| 2025-12-02 | 13.59 | $91.97 | 542200 |
| 2025-12-01 | 13.68 | $92.22 | 466474 |
| 2025-11-28 | 13.43 | $92.69 | 235212 |
| 2025-11-26 | 13.17 | $91.44 | 536843 |
| 2025-11-25 | 13.33 | $90.32 | 529569 |
| 2025-11-24 | 13.97 | $89.15 | 597632 |
| 2025-11-21 | 14.19 | $88.39 | 637250 |
| 2025-11-20 | 14.01 | $87.51 | 733502 |
| 2025-11-19 | 13.83 | $88.57 | 470655 |
| 2025-11-18 | 13.95 | $88.40 | 896000 |
| 2025-11-17 | 13.85 | $89.45 | 537107 |
| 2025-11-14 | 14.29 | $90.19 | 709451 |
| 2025-11-13 | 14.86 | $90.15 | 658100 |
| 2025-11-12 | 15.44 | $90.92 | 601200 |
| 2025-11-11 | 15.84 | $89.99 | 506062 |
| 2025-11-10 | 16.60 | $89.83 | 1.0M |
| 2025-11-07 | 17.36 | $88.60 | 598400 |
| 2025-11-06 | 17.37 | $88.21 | 455400 |
| 2025-11-05 | 17.58 | $88.26 | 653442 |
| 2025-11-04 | 17.70 | $87.85 | 664657 |
| 2025-11-03 | 17.84 | $89.17 | 2.7M |
| 2025-10-31 | 18.44 | $89.21 | 1.6M |
| 2025-10-30 | 19.07 | $89.79 | 3.0M |
| 2025-10-29 | 20.02 | $89.50 | 946231 |
| 2025-10-28 | 21.03 | $89.98 | 2.9M |
| 2025-10-27 | 21.85 | $90.84 | 472629 |
| 2025-10-24 | 22.27 | $90.33 | 325316 |
| 2025-10-23 | 22.92 | $89.97 | 3.2M |
| 2025-10-22 | 23.72 | $88.67 | 1.8M |
| 2025-10-21 | 24.73 | $88.17 | 902806 |
| 2025-10-20 | 25.63 | $89.64 | 378339 |
| 2025-10-17 | 26.66 | $88.88 | 458600 |
| 2025-10-16 | 28.01 | $89.35 | 603900 |
| 2025-10-15 | 29.20 | $89.28 | 470100 |
| 2025-10-14 | 30.58 | $88.60 | 404429 |
| 2025-10-13 | 32.03 | $88.42 | 549808 |
| 2025-10-10 | 33.60 | $87.37 | 625000 |
| 2025-10-09 | 35.31 | $89.33 | 465500 |
| 2025-10-08 | 35.88 | $89.93 | 394130 |
| 2025-10-07 | 35.97 | $89.62 | 394800 |
| 2025-10-06 | 36.07 | $90.26 | 546229 |
| 2025-10-03 | 35.75 | $90.04 | 469900 |
| 2025-10-02 | 35.57 | $89.11 | 579853 |
| 2025-10-01 | 35.73 | $88.98 | 686441 |
| 2025-09-30 | 35.54 | $89.03 | 510817 |
| 2025-09-29 | 35.45 | $88.88 | 511088 |
| 2025-09-26 | 35.41 | $88.33 | 485139 |
| 2025-09-25 | 35.61 | $87.58 | 393046 |
| 2025-09-24 | 36.12 | $88.02 | 424231 |
| 2025-09-23 | 36.10 | $88.51 | 592500 |
| 2025-09-22 | 35.62 | $88.49 | 322614 |
| 2025-09-19 | 35.32 | $87.83 | 423031 |
| 2025-09-18 | 35.25 | $88.19 | 508939 |
| 2025-09-17 | 35.14 | $88.07 | 547200 |
| 2025-09-16 | 34.96 | $88.57 | 512038 |
| 2025-09-15 | 34.28 | $88.47 | 387520 |
| 2025-09-12 | 33.61 | $87.83 | 378318 |
| 2025-09-11 | 33.08 | $88.18 | 712211 |
| 2025-09-10 | 32.53 | $87.23 | 961619 |
| 2025-09-09 | 32.21 | $87.12 | 415200 |
| 2025-09-08 | 31.90 | $87.43 | 442100 |
| 2025-09-05 | 31.56 | $86.30 | 322813 |
| 2025-09-04 | 31.43 | $85.61 | 511700 |
| 2025-09-03 | 31.78 | $85.29 | 416308 |
| 2025-09-02 | 32.25 | $85.18 | 446800 |
| 2025-08-29 | 32.85 | $85.78 | 364100 |
| 2025-08-28 | 32.59 | $85.84 | 366400 |
| 2025-08-27 | 32.21 | $85.66 | 452402 |
| 2025-08-26 | 31.91 | $85.78 | 505730 |
| 2025-08-25 | 31.38 | $85.58 | 398713 |
| 2025-08-22 | 30.62 | $86.16 | 381010 |
| 2025-08-21 | 29.82 | $84.42 | 612423 |
| 2025-08-20 | 29.60 | $84.31 | 449600 |
| 2025-08-19 | 29.42 | $84.37 | 367724 |
| 2025-08-18 | 29.06 | $84.34 | 415417 |
| 2025-08-15 | 28.88 | $84.34 | 493422 |
| 2025-08-14 | 28.55 | $83.91 | 409221 |
| 2025-08-13 | 28.41 | $84.18 | 407128 |
| 2025-08-12 | 27.98 | $83.89 | 405100 |
| 2025-08-11 | 27.66 | $83.11 | 337335 |
| 2025-08-08 | 27.60 | $83.33 | 301470 |
| 2025-08-07 | 27.36 | $82.95 | 315434 |
| 2025-08-06 | 27.12 | $82.43 | 289200 |
| 2025-08-05 | 27.24 | $81.58 | 368538 |
| 2025-08-04 | 27.71 | $81.24 | 660100 |
| 2025-08-01 | 28.40 | $80.31 | 366443 |
| 2025-07-31 | 29.61 | $80.02 | 353600 |
| 2025-07-30 | 30.82 | $80.50 | 391947 |
| 2025-07-29 | 31.91 | $81.09 | 608121 |
| 2025-07-28 | 32.55 | $81.13 | 492705 |
| 2025-07-25 | 33.23 | $82.45 | 351400 |
| 2025-07-24 | 33.08 | $82.68 | 433869 |
| 2025-07-23 | 32.44 | $83.21 | 645533 |
| 2025-07-22 | 31.77 | $81.57 | 3.7M |
| 2025-07-21 | 31.66 | $80.85 | 466398 |
| 2025-07-18 | 31.75 | $80.16 | 579538 |
| 2025-07-17 | 32.09 | $80.21 | 2.5M |
| 2025-07-16 | 32.64 | $80.16 | 607841 |
| 2025-07-15 | 33.29 | $80.02 | 810320 |
| 2025-07-14 | 33.71 | $80.76 | 635300 |
| 2025-07-11 | 33.55 | $80.68 | 740300 |
| 2025-07-10 | 33.39 | $80.96 | 3.6M |
| 2025-07-09 | 33.21 | $80.84 | 1.3M |
| 2025-07-08 | 33.10 | $80.11 | 2.7M |
| 2025-07-07 | 33.26 | $79.24 | 434500 |
| 2025-07-03 | 33.62 | $80.19 | 307400 |
| 2025-07-02 | 33.20 | $79.74 | 628405 |
| 2025-07-01 | 32.95 | $79.34 | 492500 |
| 2025-06-30 | 32.78 | $79.28 | 426750 |
| 2025-06-27 | 32.69 | $78.86 | 396534 |
| 2025-06-26 | 32.68 | $78.44 | 696700 |
| 2025-06-25 | 32.92 | $77.06 | 720700 |
| 2025-06-24 | 33.89 | $77.24 | 442300 |
| 2025-06-23 | 34.90 | $78.18 | 481937 |
| 2025-06-20 | 35.60 | $77.81 | 489100 |
| 2025-06-18 | 35.93 | $78.41 | 424800 |
| 2025-06-17 | 35.87 | $78.40 | 456000 |
| 2025-06-16 | 35.80 | $78.90 | 495428 |
| 2025-06-13 | 35.17 | $78.77 | 419126 |
| 2025-06-12 | 34.65 | $79.32 | 472029 |
| 2025-06-11 | 33.59 | $78.63 | 591406 |
| 2025-06-10 | 32.65 | $78.50 | 383600 |
| 2025-06-09 | 31.66 | $78.50 | 381800 |
| 2025-06-06 | 30.65 | $78.53 | 491825 |
| 2025-06-05 | 29.60 | $78.58 | 386800 |
| 2025-06-04 | 28.47 | $78.56 | 448345 |
| 2025-06-03 | 27.34 | $78.21 | 583216 |
| 2025-06-02 | 26.28 | $78.73 | 514300 |
| 2025-05-30 | 25.10 | $77.38 | 569100 |
| 2025-05-29 | 24.24 | $77.23 | 467600 |
| 2025-05-28 | 23.31 | $76.93 | 522500 |
| 2025-05-27 | 22.47 | $77.40 | 370079 |
| 2025-05-23 | 21.30 | $76.48 | 584200 |
| 2025-05-22 | 20.36 | $75.71 | 482800 |
| 2025-05-21 | 19.61 | $75.71 | 408418 |
| 2025-05-20 | 18.64 | $75.94 | 446200 |
| 2025-05-19 | 17.79 | $75.50 | 401214 |
| 2025-05-16 | 17.06 | $74.88 | 399600 |
| 2025-05-15 | 16.52 | $74.67 | 344600 |
| 2025-05-14 | 16.03 | $74.29 | 371300 |
| 2025-05-13 | 15.52 | $74.49 | 484000 |
| 2025-05-12 | 15.04 | $74.11 | 404836 |
| 2025-05-09 | 14.64 | $73.97 | 460800 |
| 2025-05-08 | 14.34 | $73.30 | 445634 |
| 2025-05-07 | 14.15 | $73.34 | 433421 |
| 2025-05-06 | 13.98 | $73.77 | 409900 |
| 2025-05-05 | 13.72 | $73.10 | 481200 |
| 2025-05-02 | 13.62 | $72.90 | 508776 |
| 2025-05-01 | 13.58 | $71.97 | 475900 |
| 2025-04-30 | 13.82 | $72.52 | 448000 |
| 2025-04-29 | 14.07 | $72.62 | 622000 |
| 2025-04-28 | 14.02 | $72.51 | 367251 |
| 2025-04-25 | 14.02 | $71.80 | 336548 |
| 2025-04-24 | 14.25 | $71.55 | 1.4M |
| 2025-04-23 | 14.58 | $70.72 | 880000 |
| 2025-04-22 | 14.93 | $71.09 | 457945 |
| 2025-04-21 | 15.15 | $70.02 | 582649 |
| 2025-04-17 | 15.64 | $70.00 | 631400 |
| 2025-04-16 | 16.26 | $69.16 | 464769 |
| 2025-04-15 | 17.09 | $69.02 | 431900 |
| 2025-04-14 | 17.87 | $68.64 | 488057 |
| 2025-04-11 | 18.55 | $67.62 | 574406 |
| 2025-04-10 | 18.88 | $65.56 | 1.6M |
| 2025-04-09 | 18.49 | $66.59 | 1.3M |
| 2025-04-08 | 18.08 | $61.93 | 1.2M |
| 2025-04-07 | 16.73 | $61.76 | 1.7M |
| 2025-04-04 | 14.86 | $62.95 | 1.0M |
| 2025-04-03 | 13.26 | $68.10 | 689100 |
| 2025-04-02 | 13.16 | $69.81 | 664870 |
| 2025-04-01 | 13.52 | $69.75 | 575600 |
| 2025-03-31 | 14.09 | $69.74 | 337605 |
| 2025-03-28 | 14.70 | $70.52 | 369803 |
| 2025-03-27 | 14.85 | $71.20 | 423100 |
| 2025-03-26 | 14.71 | $71.06 | 557400 |
| 2025-03-25 | 14.50 | $71.56 | 438407 |
| 2025-03-24 | 13.98 | $70.91 | 281100 |
| 2025-03-21 | 13.68 | $70.96 | 384800 |
| 2025-03-20 | 13.32 | $71.32 | 390713 |
| 2025-03-19 | 12.90 | $71.96 | 353600 |
| 2025-03-18 | 12.12 | $71.72 | 551800 |
| 2025-03-17 | 11.41 | $71.52 | 490405 |
| 2025-03-14 | 10.78 | $70.63 | 439134 |
| 2025-03-13 | 10.52 | $69.26 | 425900 |
| 2025-03-12 | 10.75 | $69.42 | 453800 |
| 2025-03-11 | 11.00 | $68.76 | 569621 |
| 2025-03-10 | 11.45 | $68.86 | 683146 |
| 2025-03-07 | 11.84 | $70.37 | 510127 |
| 2025-03-06 | 11.55 | $69.40 | 633400 |
| 2025-03-05 | 11.39 | $69.56 | 549500 |
| 2025-03-04 | 11.37 | $67.56 | 680404 |
| 2025-03-03 | 11.80 | $68.07 | 553248 |
| 2025-02-28 | 11.89 | $67.48 | 479000 |
| 2025-02-27 | 12.25 | $67.84 | 628700 |
| 2025-02-26 | 12.67 | $68.27 | 513200 |
| 2025-02-25 | 12.77 | $68.32 | 541740 |
| 2025-02-24 | 12.96 | $68.03 | 433253 |
| 2025-02-21 | 13.31 | $68.11 | 526042 |
| 2025-02-20 | 13.56 | $68.78 | 427500 |
| 2025-02-19 | 13.49 | $68.38 | 473500 |
| 2025-02-18 | 13.63 | $69.03 | 484800 |
| 2025-02-14 | 13.24 | $68.89 | 511700 |
| 2025-02-13 | 12.82 | $68.79 | 467900 |
| 2025-02-12 | 12.62 | $68.13 | 457137 |
| 2025-02-11 | 12.68 | $68.17 | 444700 |
| 2025-02-10 | 12.60 | $68.01 | 489300 |
| 2025-02-07 | 12.62 | $67.49 | 781542 |
| 2025-02-06 | 12.67 | $67.73 | 1.4M |
| 2025-02-05 | 12.85 | $67.36 | 480400 |
| 2025-02-04 | 13.21 | $66.69 | 536234 |
| 2025-02-03 | 13.79 | $65.90 | 597300 |
| 2025-01-31 | 14.12 | $66.58 | 715000 |
| 2025-01-30 | 14.52 | $67.18 | 1.3M |
| 2025-01-29 | 14.71 | $66.23 | 591500 |
| 2025-01-28 | 15.42 | $65.93 | 1.1M |
| 2025-01-27 | 16.06 | $66.18 | 494300 |
| 2025-01-24 | 16.83 | $66.47 | 568438 |
| 2025-01-23 | 17.47 | $66.09 | 639527 |
| 2025-01-22 | 18.30 | $65.89 | 612600 |
| 2025-01-21 | 19.24 | $66.13 | 704021 |
| 2025-01-17 | 20.24 | $64.96 | 506800 |
| 2025-01-16 | 20.73 | $64.66 | 766300 |
| 2025-01-15 | 20.99 | $64.67 | 866300 |
| 2025-01-14 | 21.20 | $63.93 | 597400 |
| 2025-01-13 | 20.83 | $63.74 | 857908 |
| 2025-01-10 | 20.19 | $63.86 | 2.5M |
| 2025-01-08 | 19.70 | $64.79 | 552003 |
| 2025-01-07 | 19.50 | $65.24 | 1.3M |
| 2025-01-06 | 19.67 | $65.80 | 563322 |
| 2025-01-03 | 20.20 | $65.37 | 375500 |
| 2025-01-02 | 20.13 | $65.19 | 564700 |
| 2024-12-31 | 20.06 | $65.08 | 469020 |
| 2024-12-30 | 19.82 | $64.79 | 551022 |
| 2024-12-27 | 19.39 | $64.93 | 441500 |
| 2024-12-26 | 19.04 | $64.92 | 638824 |
| 2024-12-24 | 18.69 | $64.64 | 272804 |
| 2024-12-23 | 17.88 | $64.27 | 854400 |
| 2024-12-20 | 16.72 | $63.96 | 726400 |
| 2024-12-19 | 15.51 | $63.86 | 1.2M |
| 2024-12-18 | 14.35 | $63.85 | 783289 |
| 2024-12-17 | 13.15 | $65.28 | 563700 |
| 2024-12-16 | 12.42 | $67.49 | 418514 |
| 2024-12-13 | 12.94 | $67.88 | 331938 |
| 2024-12-12 | 13.53 | $68.16 | 389587 |
| 2024-12-11 | 13.82 | $68.85 | 412800 |
| 2024-12-10 | 13.73 | $68.34 | 531700 |
| 2024-12-09 | 13.73 | $68.63 | 378439 |
| 2024-12-06 | 13.54 | $68.51 | 298900 |
| 2024-12-05 | 13.56 | $68.79 | 369900 |
| 2024-12-04 | 13.32 | $68.19 | 594600 |
| 2024-12-03 | 13.37 | $68.20 | 698900 |
| 2024-12-02 | 13.45 | $67.56 | 337700 |
| 2024-11-29 | 14.02 | $67.58 | 223527 |
| 2024-11-27 | 14.69 | $66.78 | 360500 |
| 2024-11-26 | 15.04 | $66.42 | 469318 |
| 2024-11-25 | 15.16 | $66.83 | 489548 |
| 2024-11-22 | 15.60 | $66.92 | 392100 |
| 2024-11-21 | 16.00 | $66.50 | 451921 |
| 2024-11-20 | 16.14 | $66.33 | 560916 |
| 2024-11-19 | 16.08 | $66.55 | 417800 |
| 2024-11-18 | 16.12 | $66.59 | 313347 |
| 2024-11-15 | 16.20 | $65.94 | 484708 |
| 2024-11-14 | 15.65 | $65.76 | 609900 |
| 2024-11-13 | 15.08 | $65.81 | 444600 |
| 2024-11-12 | 14.43 | $66.13 | 625226 |
| 2024-11-11 | 13.88 | $67.17 | 336114 |
| 2024-11-08 | 13.97 | $67.39 | 307623 |
| 2024-11-07 | 14.07 | $68.36 | 436711 |
| 2024-11-06 | 14.52 | $67.08 | 385547 |
| 2024-11-05 | 13.86 | $67.65 | 362233 |
| 2024-11-04 | 13.65 | $66.99 | 2.2M |
| 2024-11-01 | 13.31 | $66.94 | 1.3M |
| 2024-10-31 | 12.83 | $67.02 | 4.1M |
| 2024-10-30 | 12.17 | $67.03 | 294200 |
| 2024-10-29 | 11.78 | $67.11 | 3.0M |
| 2024-10-28 | 11.24 | $67.44 | 3.0M |
| 2024-10-25 | 10.82 | $67.39 | 260738 |
| 2024-10-24 | 10.39 | $67.62 | 272000 |
| 2024-10-23 | 9.86 | $67.34 | 236033 |
| 2024-10-22 | 9.21 | $68.40 | 220423 |
| 2024-10-21 | 9.22 | $68.56 | 354000 |
| 2024-10-18 | 9.39 | $69.37 | 191300 |
| 2024-10-17 | 9.75 | $68.82 | 219800 |
| 2024-10-16 | 10.22 | $69.06 | 252000 |
| 2024-10-15 | 10.67 | $68.70 | 214645 |
| 2024-10-14 | 11.14 | $69.32 | 235219 |
| 2024-10-11 | 11.64 | $69.38 | 182632 |
| 2024-10-10 | 12.11 | $69.05 | 208418 |
| 2024-10-09 | 12.64 | $68.98 | 344657 |
| 2024-10-08 | 13.28 | $69.24 | 234600 |
| 2024-10-07 | 13.83 | $69.56 | 195239 |
| 2024-10-04 | 14.23 | $70.13 | 199813 |
| 2024-10-03 | 14.38 | $69.46 | 220100 |
| 2024-10-02 | 14.83 | $70.05 | 190047 |
| 2024-10-01 | 14.81 | $70.40 | 252800 |
| 2024-09-30 | 14.72 | $70.67 | 366517 |
| 2024-09-27 | 14.45 | $70.47 | 268400 |
| 2024-09-26 | 14.16 | $71.12 | 230320 |
| 2024-09-25 | 13.54 | $69.68 | 256100 |
| 2024-09-24 | 13.31 | $70.17 | 262900 |
| 2024-09-23 | 12.89 | $69.90 | 211400 |
| 2024-09-20 | 12.51 | $69.44 | 229189 |
| 2024-09-19 | 12.19 | $70.08 | 206500 |
| 2024-09-18 | 11.60 | $68.71 | 237310 |
| 2024-09-17 | 11.16 | $68.71 | 289102 |
| 2024-09-16 | 10.99 | $68.87 | 378600 |
| 2024-09-13 | 10.89 | $68.23 | 260437 |
| 2024-09-12 | 10.95 | $67.76 | 181200 |
| 2024-09-11 | 11.33 | $66.88 | 243700 |
| 2024-09-10 | 11.72 | $66.76 | 226727 |
| 2024-09-09 | 12.32 | $66.76 | 328537 |
| 2024-09-06 | 12.43 | $66.25 | 338900 |
| 2024-09-05 | 12.53 | $67.75 | 243946 |
| 2024-09-04 | 13.08 | $67.50 | 234035 |
| 2024-09-03 | 13.72 | $67.59 | 284000 |
| 2024-08-30 | 14.32 | $69.15 | 205700 |
| 2024-08-29 | 14.23 | $68.84 | 315200 |
| 2024-08-28 | 14.19 | $68.77 | 268200 |
| 2024-08-27 | 14.19 | $69.48 | 207931 |
| 2024-08-26 | 13.79 | $69.12 | 200900 |
| 2024-08-23 | 13.42 | $69.43 | 200700 |
| 2024-08-22 | 13.04 | $67.99 | 207944 |
| 2024-08-21 | 12.95 | $68.51 | 228800 |
| 2024-08-20 | 12.75 | $67.87 | 196900 |
| 2024-08-19 | 12.73 | $68.06 | 258000 |
| 2024-08-16 | 12.71 | $67.23 | 228000 |
| 2024-08-15 | 13.04 | $66.68 | 204800 |
| 2024-08-14 | 13.56 | $66.04 | 276000 |
| 2024-08-13 | 14.10 | $65.72 | 223800 |
| 2024-08-12 | 14.53 | $64.67 | 241035 |
| 2024-08-09 | 14.53 | $64.30 | 231100 |
| 2024-08-08 | 14.34 | $63.73 | 267300 |
| 2024-08-07 | 13.86 | $62.94 | 491700 |
| 2024-08-06 | 13.36 | $62.84 | 514900 |
| 2024-08-05 | 12.34 | $62.52 | 650400 |
| 2024-08-02 | 11.16 | $64.51 | 672400 |
| 2024-08-01 | 10.73 | $65.99 | 421200 |
| 2024-07-31 | 10.95 | $67.98 | 317522 |
| 2024-07-30 | 10.67 | $66.79 | 283600 |
| 2024-07-29 | 11.18 | $66.56 | 203400 |
| 2024-07-26 | 11.64 | $66.80 | 231600 |
| 2024-07-25 | 12.21 | $65.95 | 320600 |
| 2024-07-24 | 12.49 | $66.39 | 300520 |
| 2024-07-23 | 13.00 | $67.08 | 232700 |
| 2024-07-22 | 13.05 | $67.30 | 318245 |
| 2024-07-19 | 13.09 | $66.88 | 123900 |
| 2024-07-18 | 13.29 | $67.33 | 300200 |
| 2024-07-17 | 13.22 | $67.87 | 375111 |
| 2024-07-16 | 12.76 | $68.03 | 381900 |
| 2024-07-15 | 12.35 | $67.48 | 263944 |
| 2024-07-12 | 12.07 | $67.75 | 214102 |
| 2024-07-11 | 11.63 | $67.15 | 280029 |
| 2024-07-10 | 11.50 | $66.49 | 235700 |
| 2024-07-09 | 11.82 | $65.70 | 242500 |
| 2024-07-08 | 12.35 | $65.87 | 205428 |
| 2024-07-05 | 12.91 | $66.24 | 194500 |
| 2024-07-03 | 13.44 | $66.17 | 229049 |
| 2024-07-02 | 14.15 | $65.23 | 290221 |
| 2024-07-01 | 14.26 | $65.02 | 400108 |
| 2024-06-28 | 14.38 | $64.95 | 368000 |
| 2024-06-27 | 14.29 | $64.92 | 307805 |
| 2024-06-26 | 14.25 | $64.54 | 564745 |
| 2024-06-25 | 13.91 | $64.97 | 1.3M |
| 2024-06-24 | 13.81 | $65.21 | 269600 |
| 2024-06-21 | 13.75 | $65.56 | 359300 |
| 2024-06-20 | 13.95 | $66.14 | 226635 |
| 2024-06-18 | 14.49 | $66.12 | 379007 |
| 2024-06-17 | 14.95 | $65.65 | 398400 |
| 2024-06-14 | 15.19 | $65.48 | 355533 |
| 2024-06-13 | 15.32 | $65.81 | 229917 |
| 2024-06-12 | 15.71 | $67.19 | 209524 |
| 2024-06-11 | 16.13 | $66.36 | 238610 |
| 2024-06-10 | 16.64 | $67.24 | 189400 |
| 2024-06-07 | 17.45 | $66.63 | 284340 |
| 2024-06-06 | 18.32 | $67.64 | 271600 |
| 2024-06-05 | 18.88 | $67.55 | 386464 |
| 2024-06-04 | 19.55 | $67.64 | 267115 |
| 2024-06-03 | 19.96 | $68.36 | 231600 |
| 2024-05-31 | 19.92 | $68.27 | 269200 |
| 2024-05-30 | 19.98 | $67.64 | 374200 |
| 2024-05-29 | 20.32 | $66.75 | 276300 |
| 2024-05-28 | 21.06 | $67.92 | 221249 |
| 2024-05-24 | 21.06 | $67.49 | 221013 |
| 2024-05-23 | 21.47 | $66.54 | 212758 |
| 2024-05-22 | 21.95 | $67.09 | 247221 |
| 2024-05-21 | 22.05 | $67.91 | 198800 |
| 2024-05-20 | 21.30 | $67.79 | 165826 |
| 2024-05-17 | 20.52 | $67.62 | 439100 |
| 2024-05-16 | 19.87 | $67.15 | 257705 |
| 2024-05-15 | 19.34 | $67.70 | 190700 |
| 2024-05-14 | 18.78 | $67.22 | 275910 |
| 2024-05-13 | 18.45 | $66.75 | 202300 |
| 2024-05-10 | 18.27 | $66.69 | 226300 |
| 2024-05-09 | 18.09 | $66.74 | 297500 |
| 2024-05-08 | 18.03 | $66.16 | 373420 |
| 2024-05-07 | 18.33 | $66.10 | 234800 |
| 2024-05-06 | 18.44 | $66.11 | 311600 |
| 2024-05-03 | 18.59 | $65.69 | 225200 |
| 2024-05-02 | 18.97 | $65.28 | 637812 |
| 2024-05-01 | 19.67 | $64.34 | 799200 |
| 2024-04-30 | 20.62 | $64.48 | 221400 |
| 2024-04-29 | 21.33 | $65.71 | 161400 |
| 2024-04-26 | 21.47 | $64.90 | 199900 |
| 2024-04-25 | 22.07 | $64.20 | 244500 |
| 2024-04-24 | 23.16 | $64.55 | 233600 |
| 2024-04-23 | 23.64 | $64.89 | 235729 |
| 2024-04-22 | 24.14 | $64.40 | 210300 |
| 2024-04-19 | 24.96 | $64.02 | 675000 |
| 2024-04-18 | 26.10 | $63.99 | 191400 |
| 2024-04-17 | 27.24 | $63.81 | 1.2M |
| 2024-04-16 | 28.66 | $63.82 | 556000 |
| 2024-04-15 | 30.07 | $64.81 | 258400 |
| 2024-04-12 | 30.82 | $65.02 | 240115 |
| 2024-04-11 | 31.40 | $65.86 | 253236 |
| 2024-04-10 | 31.59 | $65.68 | 219100 |
| 2024-04-09 | 31.76 | $66.47 | 214000 |
| 2024-04-08 | 30.98 | $66.44 | 234809 |
| 2024-04-05 | 30.30 | $65.90 | 303400 |
| 2024-04-04 | 29.86 | $65.57 | 295734 |
| 2024-04-03 | 29.40 | $66.01 | 302114 |
| 2024-04-02 | 29.12 | $65.25 | 214700 |
| 2024-04-01 | 29.25 | $65.50 | 243218 |
| 2024-03-28 | 28.92 | $65.86 | 183900 |
| 2024-03-27 | 28.27 | $65.89 | 301200 |
| 2024-03-26 | 27.60 | $65.30 | 168321 |
| 2024-03-25 | 27.11 | $65.00 | 184200 |
| 2024-03-22 | 26.76 | $64.92 | 229447 |
| 2024-03-21 | 26.38 | $65.32 | 177200 |
| 2024-03-20 | 25.60 | $65.32 | 246421 |
| 2024-03-19 | 24.82 | $64.46 | 248200 |
| 2024-03-18 | 24.38 | $64.23 | 215219 |
| 2024-03-15 | 24.01 | $64.07 | 253800 |
| 2024-03-14 | 23.72 | $63.86 | 203404 |
| 2024-03-13 | 23.41 | $64.13 | 212800 |
| 2024-03-12 | 22.78 | $64.13 | 222900 |
| 2024-03-11 | 22.17 | $63.82 | 272900 |
| 2024-03-08 | 21.66 | $64.43 | 189220 |
| 2024-03-07 | 20.24 | $64.50 | 453100 |
| 2024-03-06 | 18.89 | $63.88 | 302600 |
| 2024-03-05 | 17.68 | $62.92 | 381218 |
| 2024-03-04 | 16.81 | $62.77 | 285206 |
| 2024-03-01 | 16.11 | $63.07 | 232621 |
| 2024-02-29 | 15.37 | $62.31 | 220003 |
| 2024-02-28 | 14.91 | $61.92 | 219327 |
| 2024-02-27 | 14.79 | $62.20 | 219400 |
| 2024-02-26 | 14.47 | $61.91 | 212700 |
| 2024-02-23 | 14.30 | $61.94 | 224140 |
| 2024-02-22 | 14.11 | $62.02 | 418800 |
| 2024-02-21 | 13.88 | $61.63 | 271600 |
| 2024-02-20 | 13.98 | $61.46 | 277300 |
| 2024-02-16 | 14.08 | $61.44 | 257300 |
| 2024-02-15 | 14.19 | $61.35 | 230510 |
| 2024-02-14 | 14.45 | $60.74 | 297927 |
| 2024-02-13 | 15.15 | $60.18 | 235841 |
| 2024-02-12 | 15.94 | $61.28 | 235539 |
| 2024-02-09 | 16.11 | $60.87 | 208720 |
| 2024-02-08 | 16.67 | $60.78 | 255300 |
| 2024-02-07 | 17.36 | $60.94 | 240100 |
| 2024-02-06 | 17.86 | $60.87 | 518142 |
| 2024-02-05 | 18.53 | $60.42 | 299000 |
| 2024-02-02 | 19.34 | $61.16 | 258800 |
| 2024-02-01 | 19.65 | $61.86 | 359100 |
| 2024-01-31 | 19.62 | $61.33 | 241714 |
| 2024-01-30 | 19.59 | $61.64 | 284900 |
| 2024-01-29 | 19.80 | $61.92 | 258315 |
| 2024-01-26 | 19.92 | $61.65 | 188626 |
| 2024-01-25 | 20.28 | $61.65 | 242529 |
| 2024-01-24 | 20.74 | $61.21 | 342016 |
| 2024-01-23 | 21.24 | $60.76 | 289345 |
| 2024-01-22 | 22.24 | $60.87 | 267948 |
| 2024-01-19 | 23.15 | $60.51 | 254645 |
| 2024-01-18 | 24.29 | $60.50 | 315613 |
| 2024-01-17 | 25.55 | $59.95 | 304720 |
| 2024-01-16 | 26.60 | $60.59 | 309128 |
| 2024-01-12 | 27.70 | $61.83 | 243900 |
| 2024-01-11 | 27.97 | $61.58 | 218747 |
| 2024-01-10 | 28.54 | $61.72 | 342839 |
| 2024-01-09 | 28.59 | $61.55 | 182642 |
| 2024-01-08 | 28.68 | $62.12 | 453500 |
| 2024-01-05 | 28.78 | $61.65 | 248900 |
| 2024-01-04 | 28.89 | $61.67 | 320161 |
| 2024-01-03 | 29.13 | $61.29 | 278515 |
| 2024-01-02 | 29.59 | $61.84 | 327102 |
| 2023-12-29 | 29.44 | $62.49 | 214200 |
| 2023-12-28 | 28.78 | $62.54 | 385130 |
| 2023-12-27 | 27.95 | $62.70 | 308100 |
| 2023-12-26 | 27.11 | $62.35 | 284200 |
| 2023-12-22 | 26.33 | $62.15 | 373223 |
| 2023-12-21 | 25.56 | $61.84 | 387300 |
| 2023-12-20 | 24.94 | $60.85 | 498100 |
| 2023-12-19 | 24.37 | $61.23 | 291500 |
| 2023-12-18 | 23.91 | $60.49 | 324649 |
| 2023-12-15 | 23.63 | $61.00 | 436230 |
| 2023-12-14 | 22.78 | $61.52 | 630300 |
| 2023-12-13 | 21.81 | $60.58 | 352511 |
| 2023-12-12 | 21.20 | $59.42 | 262100 |
| 2023-12-11 | 21.06 | $59.80 | 310800 |
| 2023-12-08 | 20.46 | $59.85 | 236800 |
| 2023-12-07 | 19.82 | $59.94 | 430915 |
| 2023-12-06 | 19.14 | $59.64 | 337733 |
| 2023-12-05 | 18.37 | $59.46 | 535600 |
| 2023-12-04 | 17.75 | $59.99 | 290139 |
| 2023-12-01 | 16.85 | $60.39 | 230626 |
| 2023-11-30 | 16.16 | $59.62 | 234600 |
| 2023-11-29 | 15.75 | $59.94 | 278034 |
| 2023-11-28 | 15.15 | $59.67 | 230208 |
| 2023-11-27 | 14.63 | $59.36 | 299900 |
| 2023-11-24 | 14.29 | $59.42 | 70100 |
| 2023-11-22 | 13.94 | $58.85 | 241400 |
| 2023-11-21 | 13.82 | $58.70 | 290500 |
| 2023-11-20 | 13.67 | $59.11 | 378025 |
| 2023-11-17 | 13.34 | $58.90 | 295800 |
| 2023-11-16 | 13.19 | $57.90 | 256900 |
| 2023-11-15 | 13.36 | $58.47 | 317813 |
| 2023-11-14 | 13.15 | $58.69 | 444300 |
| 2023-11-13 | 12.95 | $56.89 | 257502 |
| 2023-11-10 | 13.62 | $56.76 | 345300 |
| 2023-11-09 | 14.22 | $56.46 | 259400 |
| 2023-11-08 | 14.95 | $56.31 | 322100 |
| 2023-11-07 | 15.47 | $56.88 | 486800 |
| 2023-11-06 | 16.26 | $57.43 | 314700 |
| 2023-11-03 | 16.72 | $58.09 | 323300 |
| 2023-11-02 | 16.90 | $57.22 | 2.2M |
| 2023-11-01 | 17.68 | $56.13 | 3.9M |
| 2023-10-31 | 18.04 | $55.92 | 440700 |
| 2023-10-30 | 18.21 | $55.42 | 2.1M |
| 2023-10-27 | 18.00 | $54.76 | 4.0M |
| 2023-10-26 | 17.59 | $54.34 | 3.8M |
| 2023-10-25 | 16.63 | $54.47 | 2.1M |
| 2023-10-24 | 15.73 | $55.14 | 1.2M |
| 2023-10-23 | 15.00 | $54.81 | 400000 |
| 2023-10-20 | 14.05 | $55.07 | 321900 |
| 2023-10-19 | 13.39 | $55.59 | 244223 |
| 2023-10-18 | 12.93 | $55.81 | 244200 |
| 2023-10-17 | 12.55 | $56.64 | 305503 |
| 2023-10-16 | 12.37 | $56.69 | 246444 |
| 2023-10-13 | 12.27 | $56.17 | 305322 |
| 2023-10-12 | 12.00 | $56.70 | 224343 |
| 2023-10-11 | 11.97 | $57.34 | 237531 |
| 2023-10-10 | 12.21 | $57.43 | 428232 |
| 2023-10-09 | 12.56 | $56.53 | 466600 |
| 2023-10-06 | 12.26 | $56.57 | 414402 |
| 2023-10-05 | 11.94 | $55.88 | 378000 |
| 2023-10-04 | 11.00 | $55.16 | 591400 |
| 2023-10-03 | 9.76 | $55.83 | 662800 |
| 2023-10-02 | 8.78 | $56.87 | 449932 |
| 2023-09-29 | 8.41 | $57.85 | 538027 |
| 2023-09-28 | 8.62 | $58.08 | 323701 |
| 2023-09-27 | 8.63 | $57.67 | 163000 |
| 2023-09-26 | 8.32 | $57.54 | 187800 |
| 2023-09-25 | 8.15 | $58.32 | 178900 |
| 2023-09-22 | 8.29 | $58.49 | 173726 |
| 2023-09-21 | 8.66 | $58.31 | 120500 |
| 2023-09-20 | 9.08 | $59.03 | 193211 |
| 2023-09-19 | 9.02 | $59.43 | 169015 |
| 2023-09-18 | 8.78 | $59.10 | 152631 |
| 2023-09-15 | 8.84 | $59.31 | 249400 |
| 2023-09-14 | 8.68 | $59.62 | 320240 |
| 2023-09-13 | 8.53 | $58.79 | 437000 |
| 2023-09-12 | 8.84 | $58.98 | 205916 |
| 2023-09-11 | 9.04 | $59.02 | 3.0M |
| 2023-09-08 | 9.19 | $58.42 | 193500 |
| 2023-09-07 | 9.58 | $58.53 | 210000 |
| 2023-09-06 | 10.05 | $58.88 | 116400 |
| 2023-09-05 | 10.44 | $59.01 | 133923 |
| 2023-09-01 | 10.62 | $59.48 | 206100 |
| 2023-08-31 | 10.59 | $59.18 | 212502 |
| 2023-08-30 | 10.95 | $59.04 | 190909 |
| 2023-08-29 | 11.34 | $59.01 | 240830 |
| 2023-08-28 | 11.89 | $58.26 | 157138 |
| 2023-08-25 | 11.97 | $57.63 | 296500 |
| 2023-08-24 | 11.79 | $57.38 | 234800 |
| 2023-08-23 | 11.56 | $58.10 | 287784 |
| 2023-08-22 | 11.55 | $57.69 | 247100 |
| 2023-08-21 | 11.37 | $57.62 | 296910 |
| 2023-08-18 | 10.97 | $57.58 | 212200 |
| 2023-08-17 | 10.48 | $57.88 | 224700 |
| 2023-08-16 | 10.26 | $58.05 | 173820 |
| 2023-08-15 | 10.16 | $58.40 | 173100 |
| 2023-08-14 | 10.24 | $59.27 | 244903 |
| 2023-08-11 | 10.61 | $59.42 | 143937 |
| 2023-08-10 | 11.04 | $59.59 | 400977 |
| 2023-08-09 | 11.35 | $59.58 | 244800 |
| 2023-08-08 | 11.85 | $59.52 | 179900 |
| 2023-08-07 | 12.25 | $60.14 | 458100 |
| 2023-08-04 | 12.59 | $59.80 | 252036 |
| 2023-08-03 | 12.96 | $59.27 | 2.6M |
| 2023-08-02 | 13.31 | $59.20 | 256241 |
| 2023-08-01 | 13.86 | $60.11 | 234000 |
| 2023-07-31 | 14.20 | $60.91 | 125000 |
| 2023-07-28 | 14.00 | $60.62 | 446021 |
| 2023-07-27 | 13.94 | $60.16 | 169900 |
| 2023-07-26 | 13.87 | $60.75 | 138824 |
| 2023-07-25 | 13.65 | $60.46 | 151200 |
| 2023-07-24 | 13.62 | $60.18 | 126100 |
| 2023-07-21 | 13.68 | $60.11 | 131141 |
| 2023-07-20 | 13.75 | $60.40 | 203749 |
| 2023-07-19 | 13.61 | $60.78 | 126422 |
| 2023-07-18 | 13.25 | $60.52 | 206523 |
| 2023-07-17 | 13.02 | $59.70 | 163500 |
| 2023-07-14 | 13.15 | $59.86 | 201315 |
| 2023-07-13 | 13.03 | $60.48 | 174500 |
| 2023-07-12 | 12.64 | $59.84 | 217241 |
| 2023-07-11 | 12.50 | $58.74 | 195140 |
| 2023-07-10 | 12.99 | $58.05 | 834705 |
| 2023-07-07 | 13.43 | $57.73 | 244300 |
| 2023-07-06 | 13.84 | $56.69 | 234710 |
| 2023-07-05 | 13.62 | $57.57 | 176500 |
| 2023-07-03 | 14.03 | $57.92 | 179200 |
| 2023-06-30 | 14.59 | $57.56 | 308220 |
| 2023-06-29 | 14.94 | $56.82 | 156508 |
| 2023-06-28 | 14.72 | $56.88 | 208229 |
| 2023-06-27 | 14.54 | $56.69 | 275000 |
| 2023-06-26 | 14.16 | $56.41 | 296900 |
| 2023-06-23 | 13.59 | $56.29 | 289312 |
| 2023-06-22 | 12.89 | $57.33 | 289300 |
| 2023-06-21 | 12.70 | $57.90 | 260700 |
| 2023-06-20 | 12.63 | $57.60 | 170425 |
| 2023-06-16 | 12.55 | $59.67 | 163834 |
| 2023-06-15 | 12.42 | $59.86 | 151400 |
| 2023-06-14 | 12.34 | $59.42 | 197600 |
| 2023-06-13 | 12.35 | $59.32 | 162400 |
| 2023-06-12 | 12.60 | $58.73 | 183310 |
| 2023-06-09 | 13.18 | $58.57 | 127702 |
| 2023-06-08 | 13.72 | $58.45 | 304200 |
| 2023-06-07 | 14.12 | $58.04 | 590200 |
| 2023-06-06 | 14.53 | $58.02 | 225626 |
| 2023-06-05 | 14.76 | $57.57 | 2.4M |
| 2023-06-02 | 14.93 | $58.07 | 188145 |
| 2023-06-01 | 15.28 | $56.98 | 307900 |
| 2023-05-31 | 14.79 | $56.07 | 186410 |
| 2023-05-30 | 13.52 | $56.85 | 194447 |
| 2023-05-26 | 12.61 | $57.14 | 190500 |
| 2023-05-25 | 11.84 | $57.01 | 279500 |
| 2023-05-24 | 11.00 | $57.23 | 113600 |
| 2023-05-23 | 10.34 | $58.04 | 108042 |
| 2023-05-22 | 10.19 | $58.63 | 249500 |
| 2023-05-19 | 10.33 | $58.64 | 137800 |
| 2023-05-18 | 10.51 | $58.59 | 238132 |
| 2023-05-17 | 10.57 | $58.74 | 670434 |
| 2023-05-16 | 10.67 | $58.50 | 376107 |
| 2023-05-15 | 10.93 | $59.24 | 122318 |
| 2023-05-12 | 11.36 | $58.73 | 114026 |
| 2023-05-11 | 11.56 | $58.89 | 144536 |
| 2023-05-10 | 11.86 | $59.48 | 96740 |
| 2023-05-09 | 12.43 | $59.70 | 107740 |
| 2023-05-08 | 12.95 | $59.90 | 150600 |
| 2023-05-05 | 13.11 | $59.79 | 2.1M |
| 2023-05-04 | 13.41 | $58.67 | 702100 |
| 2023-05-03 | 13.83 | $58.66 | 135339 |
| 2023-05-02 | 14.43 | $58.73 | 120816 |
| 2023-05-01 | 14.98 | $59.52 | 251504 |
| 2023-04-28 | 15.14 | $59.69 | 147800 |
| 2023-04-27 | 15.38 | $59.49 | 143838 |
| 2023-04-26 | 15.76 | $58.80 | 215600 |
| 2023-04-25 | 16.39 | $58.80 | 233432 |
| 2023-04-24 | 16.97 | $59.91 | 199445 |
| 2023-04-21 | 16.95 | $59.73 | 108849 |
| 2023-04-20 | 17.03 | $59.69 | 139234 |
| 2023-04-19 | 16.93 | $59.76 | 157227 |
| 2023-04-18 | 16.69 | $60.10 | 128937 |
| 2023-04-17 | 16.20 | $59.86 | 122000 |
| 2023-04-14 | 15.84 | $59.86 | 281000 |
| 2023-04-13 | 15.39 | $60.13 | 126346 |
| 2023-04-12 | 14.98 | $59.27 | 201100 |
| 2023-04-11 | 14.86 | $58.93 | 295907 |
| 2023-04-10 | 15.01 | $58.43 | 296200 |
| 2023-04-06 | 15.50 | $58.34 | 233328 |
| 2023-04-05 | 15.95 | $58.19 | 97819 |
| 2023-04-04 | 16.40 | $59.15 | 138700 |
| 2023-04-03 | 16.24 | $59.20 | 248500 |
| 2023-03-31 | 16.13 | $58.48 | 119300 |
| 2023-03-30 | 16.29 | $58.32 | 150300 |
| 2023-03-29 | 16.59 | $57.55 | 288819 |
| 2023-03-28 | 17.35 | $56.96 | 179200 |
| 2023-03-27 | 18.04 | $56.91 | 214748 |
| 2023-03-24 | 18.69 | $56.42 | 157200 |
| 2023-03-23 | 19.11 | $56.78 | 324942 |
| 2023-03-22 | 19.87 | $56.63 | 441800 |
| 2023-03-21 | 20.70 | $57.06 | 238900 |
| 2023-03-20 | 21.27 | $56.29 | 248200 |
| 2023-03-17 | 21.33 | $55.46 | 260829 |
| 2023-03-16 | 21.01 | $56.26 | 509100 |
| 2023-03-15 | 20.67 | $55.77 | 397700 |
| 2023-03-14 | 20.06 | $57.46 | 245203 |
| 2023-03-13 | 20.29 | $57.05 | 250000 |
| 2023-03-10 | 20.50 | $58.05 | 488118 |
| 2023-03-09 | 21.48 | $58.64 | 351300 |
| 2023-03-08 | 22.28 | $59.02 | 1.1M |
| 2023-03-07 | 22.90 | $58.67 | 197400 |
| 2023-03-06 | 23.55 | $59.78 | 517200 |
| 2023-03-03 | 23.32 | $60.01 | 314800 |
| 2023-03-02 | 23.08 | $59.15 | 237400 |
| 2023-03-01 | 23.29 | $59.18 | 224320 |
| 2023-02-28 | 23.37 | $58.56 | 112700 |
| 2023-02-27 | 23.69 | $58.73 | 154700 |
| 2023-02-24 | 24.05 | $58.06 | 158435 |
| 2023-02-23 | 24.88 | $58.65 | 209300 |
| 2023-02-22 | 25.44 | $58.03 | 205700 |
| 2023-02-21 | 26.14 | $58.61 | 167646 |
| 2023-02-17 | 26.42 | $59.13 | 338715 |
| 2023-02-16 | 26.68 | $59.08 | 377500 |
| 2023-02-15 | 26.79 | $59.35 | 196913 |
| 2023-02-14 | 26.74 | $59.79 | 189600 |
| 2023-02-13 | 26.52 | $59.63 | 183700 |
| 2023-02-10 | 26.48 | $59.15 | 226100 |
| 2023-02-09 | 26.58 | $59.21 | 473310 |
| 2023-02-08 | 26.51 | $59.26 | 256200 |
| 2023-02-07 | 26.67 | $59.54 | 217500 |
| 2023-02-06 | 26.83 | $58.88 | 490904 |
| 2023-02-03 | 27.26 | $59.44 | 262800 |
| 2023-02-02 | 27.13 | $60.37 | 287800 |
| 2023-02-01 | 26.25 | $60.58 | 308618 |
| 2023-01-31 | 25.34 | $59.94 | 189248 |
| 2023-01-30 | 24.72 | $59.38 | 151602 |
| 2023-01-27 | 24.15 | $59.93 | 137621 |
| 2023-01-26 | 23.31 | $59.89 | 185200 |
| 2023-01-25 | 22.47 | $59.60 | 175200 |
| 2023-01-24 | 21.69 | $59.48 | 198900 |
| 2023-01-23 | 20.91 | $59.45 | 228310 |
| 2023-01-20 | 20.11 | $59.30 | 242500 |
| 2023-01-19 | 19.33 | $58.64 | 194200 |
| 2023-01-18 | 18.74 | $58.49 | 377000 |
| 2023-01-17 | 17.87 | $58.72 | 283347 |
| 2023-01-13 | 17.17 | $58.57 | 170300 |
| 2023-01-12 | 16.55 | $58.19 | 290500 |
| 2023-01-11 | 15.99 | $57.28 | 228000 |
| 2023-01-10 | 15.81 | $57.01 | 199300 |
| 2023-01-09 | 15.74 | $56.97 | 384900 |
| 2023-01-06 | 15.42 | $56.67 | 318800 |
| 2023-01-05 | 15.38 | $55.20 | 307821 |
| 2023-01-04 | 16.00 | $55.73 | 294930 |
| 2023-01-03 | 16.36 | $55.41 | 250009 |
| 2022-12-30 | 16.75 | $55.35 | 296912 |
| 2022-12-29 | 17.38 | $55.72 | 332800 |
| 2022-12-28 | 18.04 | $54.69 | 325708 |
| 2022-12-27 | 18.84 | $55.38 | 257439 |
| 2022-12-23 | 19.36 | $55.29 | 310606 |
| 2022-12-22 | 20.06 | $54.87 | 328600 |
| 2022-12-21 | 20.86 | $55.27 | 329737 |
| 2022-12-20 | 21.35 | $54.81 | 392847 |
| 2022-12-19 | 22.05 | $54.31 | 199712 |
| 2022-12-16 | 22.88 | $54.52 | 182600 |
| 2022-12-15 | 23.79 | $54.77 | 246503 |
| 2022-12-14 | 24.51 | $56.73 | 316706 |
| 2022-12-13 | 24.34 | $56.70 | 242020 |
| 2022-12-12 | 23.98 | $55.87 | 265100 |
| 2022-12-09 | 24.27 | $55.93 | 241836 |
| 2022-12-08 | 24.32 | $55.84 | 321400 |
| 2022-12-07 | 24.51 | $55.71 | 199200 |
| 2022-12-06 | 24.72 | $55.63 | 200700 |
| 2022-12-05 | 24.95 | $56.04 | 227100 |
| 2022-12-02 | 24.99 | $57.30 | 276407 |
| 2022-12-01 | 24.50 | $57.25 | 217407 |
| 2022-11-30 | 23.85 | $56.60 | 311416 |
| 2022-11-29 | 23.36 | $55.76 | 348435 |
| 2022-11-28 | 23.07 | $55.37 | 221200 |
| 2022-11-25 | 22.76 | $56.40 | 77830 |
| 2022-11-23 | 21.94 | $56.01 | 333300 |
| 2022-11-22 | 21.19 | $55.34 | 241100 |
| 2022-11-21 | 20.62 | $54.36 | 181006 |
| 2022-11-18 | 20.31 | $54.66 | 191339 |
| 2022-11-17 | 19.73 | $54.53 | 275717 |
| 2022-11-16 | 19.22 | $54.79 | 210700 |
| 2022-11-15 | 18.35 | $55.02 | 361811 |
| 2022-11-14 | 17.33 | $54.74 | 264900 |
| 2022-11-11 | 16.36 | $55.48 | 298300 |
| 2022-11-10 | 15.27 | $54.44 | 261000 |
| 2022-11-09 | 14.44 | $51.63 | 381000 |
| 2022-11-08 | 14.20 | $52.61 | 776738 |
| 2022-11-07 | 13.62 | $52.06 | 213831 |
| 2022-11-04 | 13.24 | $51.78 | 311949 |
| 2022-11-03 | 13.00 | $49.92 | 248800 |
| 2022-11-02 | 13.50 | $50.25 | 277500 |
| 2022-11-01 | 13.67 | $50.76 | 421937 |
| 2022-10-31 | 13.62 | $50.17 | 288336 |
| 2022-10-28 | 14.08 | $50.48 | 159600 |
| 2022-10-27 | 14.56 | $50.38 | 709000 |
| 2022-10-26 | 14.84 | $50.80 | 303000 |
| 2022-10-25 | 15.12 | $50.26 | 377100 |
| 2022-10-24 | 15.84 | $49.10 | 444706 |
| 2022-10-21 | 16.21 | $49.21 | 689600 |
| 2022-10-20 | 16.61 | $48.27 | 422900 |
| 2022-10-19 | 17.20 | $48.39 | 510000 |
| 2022-10-18 | 17.63 | $48.84 | 470000 |
| 2022-10-17 | 18.29 | $48.62 | 572000 |
| 2022-10-14 | 18.77 | $47.53 | 368016 |
| 2022-10-13 | 19.20 | $48.66 | 644104 |
| 2022-10-12 | 19.65 | $47.39 | 577200 |
| 2022-10-11 | 19.48 | $47.67 | 436918 |
| 2022-10-10 | 19.42 | $48.33 | 276700 |
| 2022-10-07 | 19.52 | $48.68 | 271416 |
| 2022-10-06 | 19.77 | $49.30 | 445036 |
| 2022-10-05 | 20.29 | $49.72 | 363300 |
| 2022-10-04 | 20.83 | $50.45 | 411200 |
| 2022-10-03 | 21.64 | $48.61 | 641237 |
| 2022-09-30 | 21.71 | $47.50 | 1.3M |
| 2022-09-29 | 21.36 | $47.47 | 539100 |
| 2022-09-28 | 20.64 | $48.20 | 620538 |
| 2022-09-27 | 19.93 | $47.02 | 608714 |
| 2022-09-26 | 18.75 | $47.18 | 768500 |
| 2022-09-23 | 17.57 | $48.53 | 384304 |
| 2022-09-22 | 16.66 | $50.31 | 462239 |
| 2022-09-21 | 16.36 | $50.49 | 308300 |
| 2022-09-20 | 16.15 | $50.95 | 248144 |
| 2022-09-19 | 15.65 | $51.80 | 204000 |
| 2022-09-16 | 15.23 | $51.69 | 172700 |
| 2022-09-15 | 14.90 | $51.95 | 332933 |
| 2022-09-14 | 14.75 | $52.57 | 250100 |
| 2022-09-13 | 14.76 | $52.17 | 148300 |
| 2022-09-12 | 14.76 | $54.08 | 185808 |
| 2022-09-09 | 15.47 | $53.38 | 368919 |
| 2022-09-08 | 15.77 | $51.89 | 189600 |
| 2022-09-07 | 15.20 | $51.78 | 332147 |
| 2022-09-06 | 14.52 | $51.56 | 199715 |
| 2022-09-02 | 13.99 | $51.83 | 270204 |
| 2022-09-01 | 13.51 | $52.15 | 285500 |
| 2022-08-31 | 12.69 | $53.18 | 213622 |
| 2022-08-30 | 12.38 | $53.40 | 236811 |
| 2022-08-29 | 12.11 | $53.97 | 689800 |
| 2022-08-26 | 12.00 | $54.01 | 155431 |
| 2022-08-25 | 12.02 | $55.41 | 158200 |
| 2022-08-24 | 12.54 | $54.90 | 119400 |
| 2022-08-23 | 12.86 | $54.62 | 224700 |
| 2022-08-22 | 13.19 | $54.08 | 236328 |
| 2022-08-19 | 13.18 | $55.10 | 207700 |
| 2022-08-18 | 13.66 | $55.92 | 182300 |
| 2022-08-17 | 14.18 | $55.99 | 110000 |
| 2022-08-16 | 14.72 | $56.59 | 219025 |
| 2022-08-15 | 14.95 | $56.52 | 206100 |
| 2022-08-12 | 15.20 | $57.29 | 169217 |
| 2022-08-11 | 15.18 | $56.91 | 162915 |
| 2022-08-10 | 15.14 | $56.75 | 183700 |
| 2022-08-09 | 15.23 | $55.05 | 167136 |
| 2022-08-08 | 15.98 | $55.38 | 174700 |
| 2022-08-05 | 16.63 | $55.02 | 177900 |
| 2022-08-04 | 17.36 | $55.36 | 365200 |
| 2022-08-03 | 18.11 | $55.30 | 167000 |
| 2022-08-02 | 18.90 | $55.13 | 166036 |
| 2022-08-01 | 19.68 | $55.98 | 145637 |
| 2022-07-29 | 20.13 | $55.98 | 187400 |
| 2022-07-28 | 20.71 | $55.13 | 281541 |
| 2022-07-27 | 21.65 | $54.71 | 176444 |
| 2022-07-26 | 22.75 | $53.48 | 213219 |
| 2022-07-25 | 23.47 | $54.18 | 171700 |
| 2022-07-22 | 24.46 | $53.80 | 213124 |
| 2022-07-21 | 25.51 | $53.90 | 173906 |
| 2022-07-20 | 26.41 | $53.34 | 204400 |
| 2022-07-19 | 27.18 | $53.38 | 225145 |
| 2022-07-18 | 27.93 | $52.11 | 406600 |
| 2022-07-15 | 28.28 | $51.32 | 309835 |
| 2022-07-14 | 28.04 | $50.56 | 269731 |
| 2022-07-13 | 27.41 | $51.35 | 217548 |
| 2022-07-12 | 26.98 | $51.31 | 342641 |
| 2022-07-11 | 26.66 | $51.38 | 353110 |
| 2022-07-08 | 26.38 | $52.31 | 352500 |
| 2022-07-07 | 26.26 | $51.98 | 746500 |
| 2022-07-06 | 25.89 | $50.85 | 405915 |
| 2022-07-05 | 24.91 | $51.28 | 241800 |
| 2022-07-01 | 23.90 | $52.83 | 253122 |
| 2022-06-30 | 23.14 | $52.76 | 305500 |
| 2022-06-29 | 22.39 | $53.14 | 373700 |
| 2022-06-28 | 21.92 | $53.80 | 225018 |
| 2022-06-27 | 21.62 | $53.96 | 303748 |
| 2022-06-24 | 21.06 | $53.80 | 280300 |
| 2022-06-23 | 20.24 | $52.51 | 560600 |
| 2022-06-22 | 18.87 | $53.19 | 294700 |
| 2022-06-21 | 17.67 | $53.93 | 329700 |
| 2022-06-17 | 16.64 | $54.24 | 277300 |
| 2022-06-16 | 15.56 | $54.65 | 591240 |
| 2022-06-15 | 14.52 | $56.12 | 338600 |
| 2022-06-14 | 13.61 | $55.03 | 417810 |
| 2022-06-13 | 12.34 | $55.59 | 614348 |
| 2022-06-10 | 11.25 | $57.90 | 233325 |
| 2022-06-09 | 10.83 | $59.29 | 335700 |
| 2022-06-08 | 11.10 | $60.64 | 152324 |
| 2022-06-07 | 11.33 | $61.21 | 207332 |
| 2022-06-06 | 11.57 | $60.82 | 132122 |
| 2022-06-03 | 11.67 | $60.44 | 96707 |
| 2022-06-02 | 11.99 | $61.19 | 123500 |
| 2022-06-01 | 12.33 | $59.92 | 104936 |
| 2022-05-31 | 12.89 | $60.18 | 220513 |
| 2022-05-27 | 13.30 | $60.28 | 191200 |
| 2022-05-26 | 13.81 | $59.87 | 212725 |
| 2022-05-25 | 14.49 | $59.21 | 175502 |
| 2022-05-24 | 15.05 | $59.07 | 238300 |
| 2022-05-23 | 15.53 | $59.33 | 169720 |
| 2022-05-20 | 16.14 | $58.43 | 232347 |
| 2022-05-19 | 16.49 | $58.20 | 319000 |
| 2022-05-18 | 16.71 | $57.53 | 301026 |
| 2022-05-17 | 16.91 | $58.75 | 182130 |
| 2022-05-16 | 17.44 | $57.40 | 204304 |
| 2022-05-13 | 17.44 | $57.15 | 259204 |
| 2022-05-12 | 17.27 | $55.70 | 367905 |
| 2022-05-11 | 16.53 | $56.01 | 338408 |
| 2022-05-10 | 15.98 | $56.03 | 275400 |
| 2022-05-09 | 15.20 | $56.11 | 331500 |
| 2022-05-06 | 14.45 | $58.15 | 225489 |
| 2022-05-05 | 14.27 | $58.58 | 166900 |
| 2022-05-04 | 14.19 | $60.54 | 149300 |
| 2022-05-03 | 14.47 | $59.63 | 256340 |
| 2022-05-02 | 14.30 | $58.97 | 168700 |
| 2022-04-29 | 13.80 | $59.30 | 195456 |
| 2022-04-28 | 13.59 | $59.75 | 354707 |
| 2022-04-27 | 13.07 | $58.76 | 332600 |
| 2022-04-26 | 12.01 | $58.56 | 212300 |
| 2022-04-25 | 10.94 | $60.10 | 200500 |
| 2022-04-22 | 10.04 | $60.94 | 199700 |
| 2022-04-21 | 9.74 | $62.24 | 166212 |
| 2022-04-20 | 10.02 | $63.01 | 120200 |
| 2022-04-19 | 10.46 | $62.34 | 133900 |
| 2022-04-18 | 10.65 | $62.06 | 116216 |
| 2022-04-14 | 10.84 | $62.15 | 106200 |
| 2022-04-13 | 11.14 | $62.17 | 94948 |
| 2022-04-12 | 11.27 | $61.31 | 98507 |
| 2022-04-11 | 11.20 | $61.25 | 146310 |
| 2022-04-08 | 11.05 | $61.94 | 75449 |
| 2022-04-07 | 10.97 | $61.60 | 80932 |
| 2022-04-06 | 10.76 | $61.65 | 120133 |
| 2022-04-05 | 10.58 | $62.66 | 113032 |
| 2022-04-04 | 10.91 | $63.48 | 109515 |
| 2022-04-01 | 11.33 | $63.18 | 110909 |
| 2022-03-31 | 11.91 | $62.58 | 141400 |
| 2022-03-30 | 12.53 | $63.45 | 467800 |
| 2022-03-29 | 12.81 | $63.92 | 116500 |
| 2022-03-28 | 13.04 | $62.93 | 241114 |
| 2022-03-25 | 13.70 | $63.55 | 105029 |
| 2022-03-24 | 14.17 | $63.06 | 120600 |
| 2022-03-23 | 14.84 | $62.90 | 96611 |
| 2022-03-22 | 15.60 | $63.55 | 114809 |
| 2022-03-21 | 16.20 | $62.96 | 293500 |
| 2022-03-18 | 16.99 | $62.78 | 113425 |
| 2022-03-17 | 17.82 | $62.23 | 152221 |
| 2022-03-16 | 18.54 | $61.76 | 236100 |
| 2022-03-15 | 19.00 | $60.13 | 201200 |
| 2022-03-14 | 18.68 | $60.01 | 178244 |
| 2022-03-11 | 18.44 | $59.82 | 140100 |
| 2022-03-10 | 18.18 | $59.77 | 150921 |
| 2022-03-09 | 17.58 | $59.93 | 334237 |
| 2022-03-08 | 16.95 | $58.09 | 1.1M |
| 2022-03-07 | 15.75 | $57.89 | 380543 |
| 2022-03-04 | 14.48 | $59.50 | 305900 |
| 2022-03-03 | 13.46 | $60.82 | 162000 |
| 2022-03-02 | 12.82 | $61.70 | 334600 |
| 2022-03-01 | 12.35 | $61.12 | 191700 |
| 2022-02-28 | 11.86 | $62.29 | 213600 |
| 2022-02-25 | 11.77 | $62.58 | 191942 |
| 2022-02-24 | 11.59 | $60.97 | 333900 |
| 2022-02-23 | 10.70 | $62.03 | 198700 |
| 2022-02-22 | 10.47 | $62.56 | 175521 |
| 2022-02-18 | 10.29 | $63.30 | 269406 |
| 2022-02-17 | 10.54 | $63.87 | 150248 |
| 2022-02-16 | 11.04 | $64.84 | 149814 |
| 2022-02-15 | 11.38 | $64.48 | 646305 |
| 2022-02-14 | 11.94 | $63.34 | 250711 |
| 2022-02-11 | 12.09 | $63.83 | 237732 |
| 2022-02-10 | 12.60 | $64.26 | 218830 |
| 2022-02-09 | 13.22 | $64.81 | 176800 |
| 2022-02-08 | 13.61 | $63.72 | 108800 |
| 2022-02-07 | 14.09 | $63.43 | 118400 |
| 2022-02-04 | 14.63 | $63.28 | 142741 |
| 2022-02-03 | 15.09 | $63.31 | 123900 |
| 2022-02-02 | 15.76 | $63.82 | 152648 |
| 2022-02-01 | 16.57 | $63.13 | 165500 |
| 2022-01-31 | 17.08 | $62.47 | 239116 |
| 2022-01-28 | 17.28 | $61.38 | 183600 |
| 2022-01-27 | 16.87 | $61.22 | 329700 |
| 2022-01-26 | 16.60 | $61.60 | 246100 |
| 2022-01-25 | 16.37 | $62.04 | 255021 |
| 2022-01-24 | 15.93 | $62.03 | 340300 |
| 2022-01-21 | 15.29 | $63.03 | 234500 |
| 2022-01-20 | 15.63 | $63.97 | 126500 |
| 2022-01-19 | 16.40 | $64.71 | 172400 |
| 2022-01-18 | 16.83 | $64.76 | 173000 |
| 2022-01-14 | 17.28 | $65.82 | 154900 |
| 2022-01-13 | 17.19 | $65.99 | 188000 |
| 2022-01-12 | 16.74 | $66.21 | 627928 |
| 2022-01-11 | 16.43 | $65.28 | 124000 |
| 2022-01-10 | 16.58 | $64.36 | 194178 |
| 2022-01-07 | 17.27 | $65.01 | 158101 |
| 2022-01-06 | 17.45 | $64.77 | 156606 |
| 2022-01-05 | 17.58 | $64.97 | 146300 |
| 2022-01-04 | 17.44 | $65.37 | 284800 |
| 2022-01-03 | 17.49 | $64.91 | 262649 |
| 2021-12-31 | 17.78 | $64.55 | 196729 |
| 2021-12-30 | 18.30 | $64.35 | 152500 |
| 2021-12-29 | 18.92 | $64.46 | 157100 |
| 2021-12-28 | 19.64 | $64.26 | 159328 |
| 2021-12-27 | 20.50 | $64.11 | 147603 |
| 2021-12-23 | 21.49 | $63.53 | 109400 |
| 2021-12-22 | 22.34 | $63.03 | 172100 |
| 2021-12-21 | 22.95 | $62.24 | 207502 |
| 2021-12-20 | 23.01 | $61.47 | 224527 |
| 2021-12-17 | 22.49 | $61.91 | 134100 |
| 2021-12-16 | 22.35 | $62.54 | 112511 |
| 2021-12-15 | 22.39 | $63.26 | 266400 |
| 2021-12-14 | 22.48 | $62.69 | 216900 |
| 2021-12-13 | 22.34 | $63.02 | 148100 |
| 2021-12-10 | 22.45 | $63.99 | 104500 |
| 2021-12-09 | 22.92 | $63.78 | 88006 |
| 2021-12-08 | 23.23 | $64.35 | 164909 |
| 2021-12-07 | 23.83 | $64.31 | 199300 |
| 2021-12-06 | 24.41 | $62.93 | 120949 |
| 2021-12-03 | 24.00 | $62.43 | 129500 |
| 2021-12-02 | 23.42 | $62.49 | 138900 |
| 2021-12-01 | 22.61 | $61.68 | 581713 |
| 2021-11-30 | 21.75 | $62.06 | 109736 |
| 2021-11-29 | 20.24 | $62.72 | 170400 |
| 2021-11-26 | 18.99 | $62.44 | 201600 |
| 2021-11-24 | 17.68 | $64.36 | 104000 |
| 2021-11-23 | 17.09 | $64.78 | 76431 |
| 2021-11-22 | 16.80 | $64.92 | 114427 |
| 2021-11-19 | 16.79 | $65.15 | 111500 |
| 2021-11-18 | 16.90 | $65.84 | 70500 |
| 2021-11-17 | 17.29 | $65.78 | 84800 |
| 2021-11-16 | 17.81 | $66.01 | 80563 |
| 2021-11-15 | 18.64 | $66.44 | 54900 |
| 2021-11-12 | 19.39 | $66.70 | 75400 |
| 2021-11-11 | 20.12 | $66.41 | 59700 |
| 2021-11-10 | 21.02 | $66.12 | 75004 |
| 2021-11-09 | 21.97 | $67.02 | 72700 |
| 2021-11-08 | 22.35 | $67.38 | 106800 |
| 2021-11-05 | 22.46 | $67.06 | 121600 |
| 2021-11-04 | 22.77 | $67.05 | 72000 |
| 2021-11-03 | 22.96 | $67.08 | 146200 |
| 2021-11-02 | 23.18 | $66.47 | 289900 |
| 2021-11-01 | 23.69 | $66.99 | 53223 |
| 2021-10-29 | 23.98 | $66.31 | 85100 |
| 2021-10-28 | 24.72 | $66.76 | 46514 |
| 2021-10-27 | 25.26 | $66.31 | 72100 |
| 2021-10-26 | 25.85 | $66.85 | 56942 |
| 2021-10-25 | 26.05 | $66.89 | 57124 |
| 2021-10-22 | 26.32 | $66.79 | 51300 |
| 2021-10-21 | 26.65 | $66.50 | 62000 |
| 2021-10-20 | 27.13 | $67.03 | 74205 |
| 2021-10-19 | 27.49 | $66.94 | 75000 |
| 2021-10-18 | 27.65 | $66.61 | 77530 |
| 2021-10-15 | 27.96 | $66.61 | 178100 |
| 2021-10-14 | 28.21 | $66.14 | 55800 |
| 2021-10-13 | 28.72 | $65.47 | 39700 |
| 2021-10-12 | 29.57 | $64.88 | 63700 |
| 2021-10-11 | 30.70 | $64.61 | 72000 |
| 2021-10-08 | 31.89 | $64.74 | 49602 |
| 2021-10-07 | 33.22 | $64.72 | 40800 |
| 2021-10-06 | 34.61 | $64.31 | 88800 |
| 2021-10-05 | 36.42 | $64.61 | 72200 |
| 2021-10-04 | 37.94 | $64.26 | 90901 |
| 2021-10-01 | 39.54 | $65.01 | 59000 |
| 2021-09-30 | 40.99 | $64.61 | 59705 |
| 2021-09-29 | 42.56 | $64.65 | 68200 |
| 2021-09-28 | 44.14 | $65.09 | 104431 |
| 2021-09-27 | 45.68 | $66.29 | 89600 |
| 2021-09-24 | 46.69 | $66.23 | 57000 |
| 2021-09-23 | 47.78 | $66.56 | 66500 |
| 2021-09-22 | 48.74 | $65.76 | 201603 |
| 2021-09-21 | 49.88 | $65.16 | 78913 |
| 2021-09-20 | 51.33 | $64.88 | 70400 |
| 2021-09-17 | 53.01 | $66.35 | 64722 |
| 2021-09-16 | 53.77 | $67.15 | 61900 |
| 2021-09-15 | 54.18 | $67.23 | 64200 |
| 2021-09-14 | 54.52 | $67.00 | 60300 |
| 2021-09-13 | 54.85 | $67.43 | 52500 |
| 2021-09-10 | 55.04 | $66.70 | 61000 |
| 2021-09-09 | 55.25 | $66.90 | 73700 |
| 2021-09-08 | 55.53 | $66.70 | 52500 |
| 2021-09-07 | 55.79 | $67.30 | 122600 |
| 2021-09-03 | 55.71 | $67.58 | 53500 |
| 2021-09-02 | 55.64 | $67.01 | 58714 |
| 2021-09-01 | 55.63 | $66.70 | 67322 |
| 2021-08-31 | 55.67 | $66.27 | 62400 |
| 2021-08-30 | 55.78 | $66.20 | 49208 |
| 2021-08-27 | 55.92 | $66.00 | 55700 |
| 2021-08-26 | 56.10 | $64.99 | 252000 |
| 2021-08-25 | 56.37 | $65.47 | 44900 |
| 2021-08-24 | 56.54 | $65.20 | 42119 |
| 2021-08-23 | 56.76 | $64.76 | 42004 |
| 2021-08-20 | 57.04 | $63.85 | 40900 |
| 2021-08-19 | 57.47 | $63.93 | 82800 |
| 2021-08-18 | 57.78 | $64.83 | 100000 |
| 2021-08-17 | 57.66 | $64.93 | 77600 |
| 2021-08-16 | 57.54 | $65.91 | 94214 |
| 2021-08-13 | 57.08 | $66.32 | 37900 |
| 2021-08-12 | 56.30 | $66.17 | 54923 |
| 2021-08-11 | 55.50 | $66.17 | 48839 |
| 2021-08-10 | 54.65 | $65.52 | 52300 |
| 2021-08-09 | 53.80 | $65.27 | 52410 |
| 2021-08-06 | 52.91 | $65.63 | 55800 |
| 2021-08-05 | 51.88 | $65.87 | 55700 |
| 2021-08-04 | 50.72 | $65.73 | 94200 |
| 2021-08-03 | 49.49 | $66.16 | 47840 |
| 2021-08-02 | 48.20 | $65.68 | 41500 |
| 2021-07-30 | 46.84 | $65.32 | 68237 |
| 2021-07-29 | 45.44 | $65.54 | 65443 |
| 2021-07-28 | 43.87 | $65.13 | 42000 |
| 2021-07-27 | 42.24 | $64.87 | 66600 |
| 2021-07-26 | 40.54 | $65.04 | 45100 |
| 2021-07-23 | 38.75 | $64.50 | 48300 |
| 2021-07-22 | 36.87 | $64.17 | 46100 |
| 2021-07-21 | 34.91 | $64.04 | 305700 |
| 2021-07-20 | 32.85 | $62.77 | 71600 |
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