Is Avantis Emerging Markets Equity ETF (AVEM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis Emerging Markets Equity ETF (AVEM) research center and poll results.
AMEX : AVEM
Avantis Emerging Markets Equity ETF
$90.39 USD
-$1.61 (-1.75%)
- Volume
- 1.98M
- Average Volume
- 1.86M
- Market Capitalization
- $25.83B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $100.83
- Year Low
- $68.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
94.06
2026-07-17
Close Price
$89.07
Vol: 1.9M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
45.82
Average
62.43
Maximum
96.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 94.06 | $89.07 | 1.9M |
| 2026-07-16 | 94.43 | $90.39 | 1.2M |
| 2026-07-15 | 94.76 | $92.00 | 1.5M |
| 2026-07-14 | 95.09 | $92.43 | 1.6M |
| 2026-07-13 | 95.26 | $91.00 | 1.5M |
| 2026-07-10 | 95.47 | $94.14 | 2.7M |
| 2026-07-09 | 95.32 | $93.97 | 3.3M |
| 2026-07-08 | 95.26 | $93.24 | 1.7M |
| 2026-07-07 | 95.26 | $92.59 | 1.4M |
| 2026-07-06 | 95.19 | $95.31 | 2.8M |
| 2026-07-02 | 95.30 | $92.44 | 2.4M |
| 2026-07-01 | 95.59 | $93.54 | 1.9M |
| 2026-06-30 | 95.89 | $96.49 | 1.4M |
| 2026-06-29 | 96.01 | $95.10 | 997437 |
| 2026-06-26 | 96.10 | $94.40 | 1.3M |
| 2026-06-25 | 96.23 | $95.62 | 1.4M |
| 2026-06-24 | 96.28 | $94.78 | 1.5M |
| 2026-06-23 | 96.38 | $94.70 | 1.4M |
| 2026-06-22 | 96.30 | $100.18 | 1.5M |
| 2026-06-18 | 95.95 | $99.71 | 1.4M |
| 2026-06-17 | 95.57 | $96.65 | 1.4M |
| 2026-06-16 | 95.27 | $96.91 | 1.3M |
| 2026-06-15 | 94.99 | $98.66 | 1.1M |
| 2026-06-12 | 94.65 | $95.72 | 985200 |
| 2026-06-11 | 94.62 | $95.32 | 1.6M |
| 2026-06-10 | 94.60 | $91.14 | 2.0M |
| 2026-06-09 | 94.70 | $92.69 | 2.1M |
| 2026-06-08 | 94.85 | $93.23 | 2.0M |
| 2026-06-05 | 94.98 | $91.23 | 2.6M |
| 2026-06-04 | 95.10 | $97.52 | 1.5M |
| 2026-06-03 | 94.96 | $98.20 | 2.1M |
| 2026-06-02 | 94.67 | $99.58 | 1.6M |
| 2026-06-01 | 94.21 | $98.88 | 1.8M |
| 2026-05-29 | 93.79 | $96.94 | 2.3M |
| 2026-05-28 | 93.46 | $96.98 | 4.8M |
| 2026-05-27 | 93.04 | $96.53 | 1.8M |
| 2026-05-26 | 92.65 | $96.92 | 2.2M |
| 2026-05-22 | 92.28 | $93.05 | 1.5M |
| 2026-05-21 | 92.12 | $93.11 | 4.3M |
| 2026-05-20 | 91.87 | $92.23 | 2.4M |
| 2026-05-19 | 91.75 | $90.47 | 2.4M |
| 2026-05-18 | 91.63 | $91.47 | 1.9M |
| 2026-05-15 | 91.52 | $91.88 | 1.4M |
| 2026-05-14 | 91.42 | $95.03 | 1.5M |
| 2026-05-13 | 91.07 | $94.88 | 1.4M |
| 2026-05-12 | 90.72 | $93.12 | 2.8M |
| 2026-05-11 | 90.47 | $95.83 | 1.5M |
| 2026-05-08 | 90.02 | $95.66 | 1.4M |
| 2026-05-07 | 89.53 | $93.74 | 2.8M |
| 2026-05-06 | 89.13 | $94.78 | 1.8M |
| 2026-05-05 | 88.67 | $92.23 | 2.3M |
| 2026-05-04 | 88.14 | $90.38 | 2.1M |
| 2026-05-01 | 87.69 | $90.53 | 1.3M |
| 2026-04-30 | 87.19 | $90.36 | 2.4M |
| 2026-04-29 | 86.74 | $88.57 | 1.2M |
| 2026-04-28 | 86.34 | $88.82 | 2.0M |
| 2026-04-27 | 85.79 | $89.49 | 1.2M |
| 2026-04-24 | 85.24 | $89.79 | 1.3M |
| 2026-04-23 | 84.69 | $88.18 | 1.5M |
| 2026-04-22 | 84.36 | $89.82 | 1.7M |
| 2026-04-21 | 83.88 | $88.00 | 1.3M |
| 2026-04-20 | 83.55 | $89.24 | 1.7M |
| 2026-04-17 | 83.04 | $89.91 | 1.5M |
| 2026-04-16 | 82.64 | $88.11 | 1.2M |
| 2026-04-15 | 82.31 | $87.84 | 1.1M |
| 2026-04-14 | 82.08 | $88.14 | 2.1M |
| 2026-04-13 | 81.80 | $86.73 | 1.7M |
| 2026-04-10 | 81.48 | $85.96 | 1.3M |
| 2026-04-09 | 81.22 | $85.65 | 2.2M |
| 2026-04-08 | 81.10 | $85.69 | 1.8M |
| 2026-04-07 | 80.97 | $81.57 | 1.4M |
| 2026-04-06 | 81.03 | $81.33 | 4.2M |
| 2026-04-02 | 81.03 | $80.67 | 2.4M |
| 2026-04-01 | 81.09 | $81.28 | 6.2M |
| 2026-03-31 | 81.22 | $80.58 | 4.2M |
| 2026-03-30 | 81.35 | $77.78 | 1.5M |
| 2026-03-27 | 81.83 | $78.60 | 1.3M |
| 2026-03-26 | 82.33 | $78.73 | 1.9M |
| 2026-03-25 | 82.84 | $81.50 | 1.6M |
| 2026-03-24 | 83.24 | $80.28 | 1.9M |
| 2026-03-23 | 83.67 | $81.38 | 1.8M |
| 2026-03-20 | 83.97 | $79.02 | 2.4M |
| 2026-03-19 | 84.44 | $81.86 | 3.3M |
| 2026-03-18 | 84.66 | $81.60 | 1.7M |
| 2026-03-17 | 84.90 | $83.17 | 1.5M |
| 2026-03-16 | 85.05 | $82.57 | 2.1M |
| 2026-03-13 | 85.23 | $80.47 | 2.3M |
| 2026-03-12 | 85.51 | $80.72 | 4.7M |
| 2026-03-11 | 85.82 | $83.17 | 1.5M |
| 2026-03-10 | 85.95 | $83.03 | 1.8M |
| 2026-03-09 | 86.08 | $82.81 | 2.1M |
| 2026-03-06 | 86.18 | $81.34 | 1.4M |
| 2026-03-05 | 86.24 | $81.96 | 2.5M |
| 2026-03-04 | 86.30 | $83.86 | 2.1M |
| 2026-03-03 | 86.30 | $83.13 | 1.6M |
| 2026-03-02 | 86.31 | $87.36 | 1.7M |
| 2026-02-27 | 86.10 | $88.70 | 1.2M |
| 2026-02-26 | 85.91 | $88.85 | 1.5M |
| 2026-02-25 | 85.73 | $89.60 | 2.0M |
| 2026-02-24 | 85.48 | $88.74 | 3.2M |
| 2026-02-23 | 85.20 | $87.48 | 3.1M |
| 2026-02-20 | 84.97 | $88.29 | 7.6M |
| 2026-02-19 | 84.67 | $86.28 | 3.7M |
| 2026-02-18 | 84.44 | $86.48 | 1.4M |
| 2026-02-17 | 84.14 | $86.09 | 1.5M |
| 2026-02-13 | 83.90 | $86.27 | 1.8M |
| 2026-02-12 | 83.67 | $85.95 | 1.6M |
| 2026-02-11 | 83.43 | $87.04 | 1.9M |
| 2026-02-10 | 83.10 | $85.71 | 1.4M |
| 2026-02-09 | 82.87 | $85.63 | 1.8M |
| 2026-02-06 | 82.58 | $84.74 | 1.6M |
| 2026-02-05 | 82.32 | $82.66 | 2.5M |
| 2026-02-04 | 82.18 | $83.08 | 2.5M |
| 2026-02-03 | 82.03 | $83.86 | 2.7M |
| 2026-02-02 | 81.81 | $83.40 | 1.6M |
| 2026-01-30 | 81.59 | $83.16 | 1.8M |
| 2026-01-29 | 81.28 | $84.91 | 2.5M |
| 2026-01-28 | 80.89 | $85.21 | 1.6M |
| 2026-01-27 | 80.48 | $84.60 | 1.6M |
| 2026-01-26 | 80.12 | $83.10 | 1.1M |
| 2026-01-23 | 79.81 | $82.86 | 1.1M |
| 2026-01-22 | 79.50 | $82.30 | 1.2M |
| 2026-01-21 | 79.20 | $81.70 | 1.8M |
| 2026-01-20 | 78.91 | $80.60 | 2.4M |
| 2026-01-16 | 78.64 | $81.30 | 1.8M |
| 2026-01-15 | 78.28 | $81.63 | 1.8M |
| 2026-01-14 | 77.94 | $81.05 | 4.2M |
| 2026-01-13 | 77.71 | $80.56 | 3.6M |
| 2026-01-12 | 77.51 | $80.99 | 1.1M |
| 2026-01-09 | 77.33 | $79.98 | 2.0M |
| 2026-01-08 | 77.21 | $79.53 | 1.1M |
| 2026-01-07 | 77.09 | $79.72 | 737909 |
| 2026-01-06 | 76.95 | $80.17 | 1.1M |
| 2026-01-05 | 76.80 | $79.45 | 1.2M |
| 2026-01-02 | 76.67 | $78.88 | 1.4M |
| 2025-12-31 | 76.57 | $77.02 | 1.1M |
| 2025-12-30 | 76.57 | $77.22 | 844900 |
| 2025-12-29 | 76.54 | $77.01 | 678900 |
| 2025-12-26 | 76.53 | $77.30 | 1.1M |
| 2025-12-24 | 76.49 | $76.87 | 447800 |
| 2025-12-23 | 76.45 | $76.75 | 919403 |
| 2025-12-22 | 76.39 | $76.32 | 708514 |
| 2025-12-19 | 76.32 | $75.89 | 1.3M |
| 2025-12-18 | 76.27 | $75.06 | 1.1M |
| 2025-12-17 | 76.31 | $74.16 | 1.6M |
| 2025-12-16 | 76.40 | $74.80 | 4.6M |
| 2025-12-15 | 76.49 | $76.52 | 1.2M |
| 2025-12-12 | 76.54 | $76.51 | 1.2M |
| 2025-12-11 | 76.58 | $77.43 | 984302 |
| 2025-12-10 | 76.62 | $77.63 | 841800 |
| 2025-12-09 | 76.65 | $77.01 | 859739 |
| 2025-12-08 | 76.70 | $76.99 | 753700 |
| 2025-12-05 | 76.68 | $77.25 | 1.2M |
| 2025-12-04 | 76.65 | $76.82 | 784724 |
| 2025-12-03 | 76.68 | $76.91 | 992249 |
| 2025-12-02 | 76.66 | $76.91 | 1.3M |
| 2025-12-01 | 76.73 | $76.70 | 1.3M |
| 2025-11-28 | 76.77 | $76.80 | 582414 |
| 2025-11-26 | 76.81 | $76.53 | 1.2M |
| 2025-11-25 | 76.90 | $75.96 | 1.6M |
| 2025-11-24 | 77.00 | $75.61 | 1.1M |
| 2025-11-21 | 77.12 | $74.82 | 1.3M |
| 2025-11-20 | 77.24 | $74.88 | 1.4M |
| 2025-11-19 | 77.33 | $75.87 | 1.3M |
| 2025-11-18 | 77.35 | $75.98 | 5.0M |
| 2025-11-17 | 77.36 | $76.60 | 800500 |
| 2025-11-14 | 77.38 | $77.58 | 753939 |
| 2025-11-13 | 77.31 | $77.41 | 927738 |
| 2025-11-12 | 77.25 | $78.20 | 684021 |
| 2025-11-11 | 77.13 | $78.11 | 690937 |
| 2025-11-10 | 76.95 | $78.01 | 713032 |
| 2025-11-07 | 76.81 | $76.58 | 702016 |
| 2025-11-06 | 76.64 | $76.77 | 931000 |
| 2025-11-05 | 76.59 | $77.39 | 1.0M |
| 2025-11-04 | 76.55 | $76.58 | 839749 |
| 2025-11-03 | 76.51 | $78.19 | 738147 |
| 2025-10-31 | 76.43 | $77.53 | 936830 |
| 2025-10-30 | 76.36 | $77.58 | 852700 |
| 2025-10-29 | 76.27 | $78.36 | 1.1M |
| 2025-10-28 | 76.14 | $78.00 | 779300 |
| 2025-10-27 | 76.00 | $78.00 | 958100 |
| 2025-10-24 | 75.84 | $77.20 | 571026 |
| 2025-10-23 | 75.69 | $76.73 | 739448 |
| 2025-10-22 | 75.56 | $76.25 | 748742 |
| 2025-10-21 | 75.49 | $76.14 | 816500 |
| 2025-10-20 | 75.44 | $77.00 | 751742 |
| 2025-10-17 | 75.36 | $76.10 | 859500 |
| 2025-10-16 | 75.31 | $76.30 | 2.2M |
| 2025-10-15 | 75.26 | $75.80 | 993400 |
| 2025-10-14 | 75.24 | $74.45 | 730427 |
| 2025-10-13 | 75.28 | $75.31 | 728700 |
| 2025-10-10 | 75.25 | $73.09 | 1.2M |
| 2025-10-09 | 75.31 | $75.87 | 844823 |
| 2025-10-08 | 75.24 | $76.49 | 744716 |
| 2025-10-07 | 75.10 | $75.85 | 615604 |
| 2025-10-06 | 74.96 | $76.49 | 763020 |
| 2025-10-03 | 74.78 | $76.11 | 561246 |
| 2025-10-02 | 74.58 | $75.91 | 902219 |
| 2025-10-01 | 74.34 | $75.78 | 2.2M |
| 2025-09-30 | 74.12 | $75.11 | 1.5M |
| 2025-09-29 | 73.91 | $74.77 | 1.8M |
| 2025-09-26 | 73.72 | $74.17 | 1.1M |
| 2025-09-25 | 73.59 | $74.27 | 1.1M |
| 2025-09-24 | 73.44 | $74.71 | 1.1M |
| 2025-09-23 | 73.29 | $75.19 | 874021 |
| 2025-09-22 | 73.12 | $75.41 | 1.1M |
| 2025-09-19 | 72.95 | $75.11 | 722883 |
| 2025-09-18 | 72.73 | $75.25 | 1.4M |
| 2025-09-17 | 72.51 | $75.39 | 1.6M |
| 2025-09-16 | 72.29 | $75.24 | 4.2M |
| 2025-09-15 | 72.11 | $74.80 | 2.8M |
| 2025-09-12 | 71.93 | $74.34 | 535521 |
| 2025-09-11 | 71.76 | $74.42 | 833600 |
| 2025-09-10 | 71.63 | $73.73 | 1.1M |
| 2025-09-09 | 71.51 | $73.06 | 932200 |
| 2025-09-08 | 71.37 | $72.76 | 630548 |
| 2025-09-05 | 71.26 | $72.09 | 423300 |
| 2025-09-04 | 71.18 | $71.15 | 537000 |
| 2025-09-03 | 71.12 | $71.35 | 877900 |
| 2025-09-02 | 71.03 | $70.89 | 448300 |
| 2025-08-29 | 70.96 | $71.09 | 584008 |
| 2025-08-28 | 70.83 | $71.59 | 687328 |
| 2025-08-27 | 70.71 | $71.26 | 1.2M |
| 2025-08-26 | 70.63 | $71.63 | 509908 |
| 2025-08-25 | 70.56 | $71.75 | 544337 |
| 2025-08-22 | 70.46 | $72.09 | 545600 |
| 2025-08-21 | 70.39 | $70.77 | 452435 |
| 2025-08-20 | 70.38 | $70.78 | 840800 |
| 2025-08-19 | 70.39 | $70.93 | 654300 |
| 2025-08-18 | 70.37 | $71.67 | 509700 |
| 2025-08-15 | 70.30 | $71.23 | 494400 |
| 2025-08-14 | 70.23 | $71.03 | 563940 |
| 2025-08-13 | 70.19 | $71.80 | 558304 |
| 2025-08-12 | 70.08 | $71.23 | 545724 |
| 2025-08-11 | 70.00 | $70.31 | 372226 |
| 2025-08-08 | 69.94 | $70.55 | 393400 |
| 2025-08-07 | 69.85 | $70.54 | 876514 |
| 2025-08-06 | 69.77 | $69.97 | 602147 |
| 2025-08-05 | 69.72 | $69.58 | 577433 |
| 2025-08-04 | 69.68 | $69.32 | 440000 |
| 2025-08-01 | 69.63 | $68.54 | 1.0M |
| 2025-07-31 | 69.67 | $69.17 | 603600 |
| 2025-07-30 | 69.66 | $69.66 | 1.0M |
| 2025-07-29 | 69.61 | $70.18 | 480200 |
| 2025-07-28 | 69.53 | $69.91 | 564900 |
| 2025-07-25 | 69.45 | $70.53 | 492400 |
| 2025-07-24 | 69.34 | $70.66 | 438384 |
| 2025-07-23 | 69.20 | $71.06 | 690300 |
| 2025-07-22 | 69.05 | $70.37 | 4.6M |
| 2025-07-21 | 68.88 | $70.42 | 515928 |
| 2025-07-18 | 68.68 | $69.86 | 1.1M |
| 2025-07-17 | 68.54 | $70.07 | 727100 |
| 2025-07-16 | 68.39 | $69.70 | 623223 |
| 2025-07-15 | 68.30 | $69.55 | 543826 |
| 2025-07-14 | 68.18 | $69.06 | 446900 |
| 2025-07-11 | 68.14 | $68.87 | 431825 |
| 2025-07-10 | 68.08 | $68.98 | 998300 |
| 2025-07-09 | 68.01 | $68.83 | 616361 |
| 2025-07-08 | 67.92 | $68.79 | 527137 |
| 2025-07-07 | 67.81 | $68.33 | 494900 |
| 2025-07-03 | 67.70 | $69.42 | 274013 |
| 2025-07-02 | 67.52 | $69.04 | 724802 |
| 2025-07-01 | 67.33 | $68.64 | 604819 |
| 2025-06-30 | 67.14 | $68.54 | 727615 |
| 2025-06-27 | 66.93 | $68.25 | 517743 |
| 2025-06-26 | 66.77 | $68.36 | 1.1M |
| 2025-06-25 | 66.59 | $67.95 | 557804 |
| 2025-06-24 | 66.44 | $67.94 | 387816 |
| 2025-06-23 | 66.28 | $66.96 | 724100 |
| 2025-06-20 | 66.16 | $66.43 | 1.7M |
| 2025-06-18 | 66.07 | $67.02 | 1.2M |
| 2025-06-17 | 65.95 | $67.04 | 511000 |
| 2025-06-16 | 65.84 | $68.03 | 1.0M |
| 2025-06-13 | 65.66 | $67.19 | 494844 |
| 2025-06-12 | 65.53 | $68.11 | 465800 |
| 2025-06-11 | 65.34 | $67.73 | 609300 |
| 2025-06-10 | 65.16 | $67.57 | 679406 |
| 2025-06-09 | 64.96 | $67.10 | 503900 |
| 2025-06-06 | 64.72 | $66.57 | 420800 |
| 2025-06-05 | 64.47 | $66.16 | 485400 |
| 2025-06-04 | 64.26 | $65.83 | 482010 |
| 2025-06-03 | 64.09 | $65.08 | 512016 |
| 2025-06-02 | 63.97 | $64.92 | 652918 |
| 2025-05-30 | 63.84 | $64.31 | 451800 |
| 2025-05-29 | 63.65 | $65.13 | 591647 |
| 2025-05-28 | 63.42 | $64.68 | 701400 |
| 2025-05-27 | 63.22 | $64.99 | 540638 |
| 2025-05-23 | 62.98 | $64.84 | 539626 |
| 2025-05-22 | 62.75 | $64.49 | 509900 |
| 2025-05-21 | 62.54 | $64.59 | 457900 |
| 2025-05-20 | 62.29 | $64.64 | 935900 |
| 2025-05-19 | 62.01 | $64.75 | 362300 |
| 2025-05-16 | 61.68 | $64.55 | 589400 |
| 2025-05-15 | 61.35 | $64.53 | 646400 |
| 2025-05-14 | 61.01 | $64.43 | 533432 |
| 2025-05-13 | 60.70 | $63.99 | 5.5M |
| 2025-05-12 | 60.41 | $63.69 | 12.0M |
| 2025-05-09 | 60.10 | $62.22 | 428000 |
| 2025-05-08 | 59.78 | $61.66 | 582603 |
| 2025-05-07 | 59.53 | $61.79 | 611646 |
| 2025-05-06 | 59.09 | $62.43 | 346000 |
| 2025-05-05 | 58.67 | $62.72 | 671700 |
| 2025-05-02 | 58.34 | $62.36 | 766700 |
| 2025-05-01 | 58.20 | $60.54 | 529544 |
| 2025-04-30 | 58.21 | $60.51 | 483835 |
| 2025-04-29 | 58.21 | $60.58 | 503300 |
| 2025-04-28 | 58.19 | $60.32 | 458846 |
| 2025-04-25 | 58.19 | $60.15 | 442704 |
| 2025-04-24 | 58.26 | $60.42 | 1.3M |
| 2025-04-23 | 58.31 | $59.55 | 582727 |
| 2025-04-22 | 58.42 | $59.02 | 1.1M |
| 2025-04-21 | 58.56 | $58.10 | 495700 |
| 2025-04-17 | 58.74 | $58.08 | 472500 |
| 2025-04-16 | 58.93 | $57.57 | 798200 |
| 2025-04-15 | 59.17 | $58.25 | 739800 |
| 2025-04-14 | 59.36 | $58.17 | 933240 |
| 2025-04-11 | 59.57 | $57.49 | 865300 |
| 2025-04-10 | 59.77 | $55.83 | 1.3M |
| 2025-04-09 | 59.99 | $56.70 | 1.1M |
| 2025-04-08 | 60.19 | $53.08 | 2.4M |
| 2025-04-07 | 60.54 | $53.99 | 3.6M |
| 2025-04-04 | 60.82 | $56.10 | 1.5M |
| 2025-04-03 | 61.07 | $59.48 | 614608 |
| 2025-04-02 | 61.14 | $60.71 | 466600 |
| 2025-04-01 | 61.16 | $60.61 | 1.0M |
| 2025-03-31 | 61.10 | $60.17 | 995343 |
| 2025-03-28 | 61.02 | $60.40 | 462300 |
| 2025-03-27 | 60.97 | $61.54 | 361410 |
| 2025-03-26 | 60.89 | $61.30 | 492800 |
| 2025-03-25 | 60.89 | $61.72 | 429000 |
| 2025-03-24 | 60.85 | $61.96 | 589349 |
| 2025-03-21 | 60.80 | $61.64 | 466800 |
| 2025-03-20 | 60.80 | $61.80 | 577415 |
| 2025-03-19 | 60.80 | $62.40 | 720229 |
| 2025-03-18 | 60.76 | $62.18 | 490601 |
| 2025-03-17 | 60.73 | $62.39 | 531149 |
| 2025-03-14 | 60.67 | $61.48 | 462100 |
| 2025-03-13 | 60.64 | $60.24 | 475048 |
| 2025-03-12 | 60.65 | $60.51 | 398600 |
| 2025-03-11 | 60.64 | $60.09 | 766600 |
| 2025-03-10 | 60.65 | $59.68 | 739100 |
| 2025-03-07 | 60.66 | $61.19 | 444900 |
| 2025-03-06 | 60.60 | $60.82 | 507200 |
| 2025-03-05 | 60.54 | $61.13 | 736711 |
| 2025-03-04 | 60.46 | $59.29 | 619000 |
| 2025-03-03 | 60.43 | $58.70 | 673000 |
| 2025-02-28 | 60.46 | $59.26 | 654600 |
| 2025-02-27 | 60.48 | $60.07 | 742700 |
| 2025-02-26 | 60.43 | $61.34 | 447144 |
| 2025-02-25 | 60.31 | $60.89 | 410833 |
| 2025-02-24 | 60.20 | $60.86 | 467200 |
| 2025-02-21 | 60.15 | $61.58 | 697145 |
| 2025-02-20 | 60.05 | $61.95 | 449600 |
| 2025-02-19 | 59.93 | $61.54 | 483600 |
| 2025-02-18 | 59.82 | $61.64 | 579500 |
| 2025-02-14 | 59.68 | $61.16 | 458523 |
| 2025-02-13 | 59.54 | $60.87 | 430100 |
| 2025-02-12 | 59.42 | $60.49 | 476718 |
| 2025-02-11 | 59.28 | $60.22 | 345800 |
| 2025-02-10 | 59.13 | $60.38 | 515100 |
| 2025-02-07 | 58.99 | $59.75 | 723000 |
| 2025-02-06 | 58.94 | $59.98 | 502000 |
| 2025-02-05 | 58.89 | $59.64 | 365600 |
| 2025-02-04 | 58.88 | $59.58 | 676300 |
| 2025-02-03 | 58.86 | $58.70 | 714302 |
| 2025-01-31 | 58.86 | $59.21 | 489947 |
| 2025-01-30 | 58.84 | $59.84 | 758800 |
| 2025-01-29 | 58.79 | $59.05 | 635000 |
| 2025-01-28 | 58.80 | $58.95 | 611010 |
| 2025-01-27 | 58.84 | $58.58 | 2.0M |
| 2025-01-24 | 58.90 | $59.84 | 720875 |
| 2025-01-23 | 58.89 | $59.66 | 454700 |
| 2025-01-22 | 58.88 | $59.42 | 422400 |
| 2025-01-21 | 58.86 | $59.46 | 741100 |
| 2025-01-17 | 58.81 | $58.82 | 647330 |
| 2025-01-16 | 58.88 | $58.43 | 980000 |
| 2025-01-15 | 59.03 | $58.40 | 464818 |
| 2025-01-14 | 59.21 | $57.71 | 725900 |
| 2025-01-13 | 59.42 | $57.11 | 793241 |
| 2025-01-10 | 59.69 | $57.60 | 501041 |
| 2025-01-08 | 59.91 | $58.78 | 404633 |
| 2025-01-07 | 60.11 | $59.11 | 428037 |
| 2025-01-06 | 60.25 | $59.35 | 450632 |
| 2025-01-03 | 60.38 | $59.19 | 398400 |
| 2025-01-02 | 60.51 | $58.74 | 465547 |
| 2024-12-31 | 60.65 | $58.79 | 573700 |
| 2024-12-30 | 60.77 | $58.75 | 640000 |
| 2024-12-27 | 60.88 | $59.32 | 1.6M |
| 2024-12-26 | 60.96 | $59.65 | 487200 |
| 2024-12-24 | 61.02 | $59.87 | 225810 |
| 2024-12-23 | 61.09 | $59.68 | 624200 |
| 2024-12-20 | 61.15 | $59.34 | 756143 |
| 2024-12-19 | 61.23 | $59.01 | 691000 |
| 2024-12-18 | 61.33 | $58.59 | 855245 |
| 2024-12-17 | 61.46 | $60.17 | 483547 |
| 2024-12-16 | 61.50 | $61.49 | 465540 |
| 2024-12-13 | 61.44 | $62.00 | 518800 |
| 2024-12-12 | 61.35 | $61.94 | 545249 |
| 2024-12-11 | 61.29 | $62.39 | 612515 |
| 2024-12-10 | 61.22 | $61.97 | 328500 |
| 2024-12-09 | 61.23 | $62.91 | 389510 |
| 2024-12-06 | 61.22 | $61.85 | 437400 |
| 2024-12-05 | 61.35 | $61.92 | 941300 |
| 2024-12-04 | 61.40 | $61.72 | 372400 |
| 2024-12-03 | 61.50 | $61.55 | 486800 |
| 2024-12-02 | 61.56 | $61.27 | 319330 |
| 2024-11-29 | 61.62 | $61.04 | 140000 |
| 2024-11-27 | 61.69 | $60.91 | 265700 |
| 2024-11-26 | 61.79 | $60.84 | 306917 |
| 2024-11-25 | 61.91 | $61.17 | 406528 |
| 2024-11-22 | 62.03 | $60.98 | 357403 |
| 2024-11-21 | 62.14 | $60.93 | 532436 |
| 2024-11-20 | 62.27 | $61.05 | 733724 |
| 2024-11-19 | 62.39 | $61.10 | 452600 |
| 2024-11-18 | 62.53 | $60.92 | 421300 |
| 2024-11-15 | 62.68 | $60.29 | 457016 |
| 2024-11-14 | 62.88 | $60.33 | 511600 |
| 2024-11-13 | 63.06 | $60.61 | 763619 |
| 2024-11-12 | 63.23 | $61.05 | 862921 |
| 2024-11-11 | 63.35 | $62.21 | 316000 |
| 2024-11-08 | 63.47 | $62.75 | 366041 |
| 2024-11-07 | 63.58 | $64.35 | 307900 |
| 2024-11-06 | 63.59 | $62.90 | 400110 |
| 2024-11-05 | 63.66 | $63.67 | 344000 |
| 2024-11-04 | 63.71 | $62.74 | 649600 |
| 2024-11-01 | 63.88 | $62.59 | 373800 |
| 2024-10-31 | 64.03 | $62.49 | 537800 |
| 2024-10-30 | 64.17 | $62.75 | 471400 |
| 2024-10-29 | 64.33 | $63.30 | 323500 |
| 2024-10-28 | 64.42 | $63.54 | 412800 |
| 2024-10-25 | 64.47 | $63.30 | 227449 |
| 2024-10-24 | 64.58 | $63.38 | 544812 |
| 2024-10-23 | 64.69 | $63.54 | 623449 |
| 2024-10-22 | 64.69 | $63.83 | 548620 |
| 2024-10-21 | 64.70 | $63.95 | 867800 |
| 2024-10-18 | 64.62 | $64.37 | 221746 |
| 2024-10-17 | 64.49 | $63.86 | 349441 |
| 2024-10-16 | 64.39 | $64.08 | 537824 |
| 2024-10-15 | 64.22 | $63.33 | 380608 |
| 2024-10-14 | 64.11 | $64.77 | 442943 |
| 2024-10-11 | 63.91 | $64.86 | 820738 |
| 2024-10-10 | 63.71 | $64.53 | 459348 |
| 2024-10-09 | 63.50 | $64.26 | 304800 |
| 2024-10-08 | 63.29 | $64.64 | 418784 |
| 2024-10-07 | 63.03 | $66.14 | 210500 |
| 2024-10-04 | 62.72 | $65.76 | 268212 |
| 2024-10-03 | 62.39 | $65.18 | 263600 |
| 2024-10-02 | 62.15 | $66.06 | 339721 |
| 2024-10-01 | 61.86 | $64.96 | 245200 |
| 2024-09-30 | 61.63 | $64.60 | 381200 |
| 2024-09-27 | 61.47 | $65.50 | 538300 |
| 2024-09-26 | 61.27 | $65.56 | 504430 |
| 2024-09-25 | 61.05 | $63.47 | 365900 |
| 2024-09-24 | 60.97 | $64.20 | 318444 |
| 2024-09-23 | 60.84 | $62.24 | 692709 |
| 2024-09-20 | 60.83 | $61.73 | 244400 |
| 2024-09-19 | 60.79 | $61.93 | 449829 |
| 2024-09-18 | 60.79 | $60.73 | 379200 |
| 2024-09-17 | 60.84 | $60.98 | 539300 |
| 2024-09-16 | 60.91 | $60.94 | 336839 |
| 2024-09-13 | 60.93 | $60.81 | 238500 |
| 2024-09-12 | 60.93 | $60.35 | 302500 |
| 2024-09-11 | 60.93 | $60.00 | 322819 |
| 2024-09-10 | 60.95 | $59.49 | 302130 |
| 2024-09-09 | 60.97 | $59.89 | 212600 |
| 2024-09-06 | 60.96 | $59.20 | 280200 |
| 2024-09-05 | 60.96 | $60.33 | 374302 |
| 2024-09-04 | 60.85 | $60.31 | 4.0M |
| 2024-09-03 | 60.70 | $60.26 | 239311 |
| 2024-08-30 | 60.55 | $61.54 | 197900 |
| 2024-08-29 | 60.43 | $61.36 | 197953 |
| 2024-08-28 | 60.37 | $61.26 | 327400 |
| 2024-08-27 | 60.37 | $61.80 | 207400 |
| 2024-08-26 | 60.27 | $61.62 | 259000 |
| 2024-08-23 | 60.19 | $62.07 | 215400 |
| 2024-08-22 | 60.11 | $61.01 | 390800 |
| 2024-08-21 | 60.04 | $61.92 | 212639 |
| 2024-08-20 | 59.94 | $61.67 | 196200 |
| 2024-08-19 | 59.90 | $62.28 | 254000 |
| 2024-08-16 | 59.85 | $61.49 | 221020 |
| 2024-08-15 | 59.81 | $60.82 | 362866 |
| 2024-08-14 | 59.84 | $60.22 | 204200 |
| 2024-08-13 | 59.93 | $60.48 | 206200 |
| 2024-08-12 | 60.06 | $59.90 | 608600 |
| 2024-08-09 | 60.20 | $59.65 | 578000 |
| 2024-08-08 | 60.39 | $59.30 | 2.0M |
| 2024-08-07 | 60.59 | $58.01 | 598500 |
| 2024-08-06 | 60.83 | $57.36 | 544600 |
| 2024-08-05 | 61.09 | $57.20 | 656800 |
| 2024-08-02 | 61.35 | $59.17 | 486400 |
| 2024-08-01 | 61.52 | $60.19 | 487500 |
| 2024-07-31 | 61.62 | $61.18 | 1.0M |
| 2024-07-30 | 61.63 | $59.85 | 258646 |
| 2024-07-29 | 61.70 | $60.10 | 230012 |
| 2024-07-26 | 61.75 | $60.40 | 276400 |
| 2024-07-25 | 61.77 | $59.65 | 301600 |
| 2024-07-24 | 61.83 | $59.96 | 506601 |
| 2024-07-23 | 61.88 | $60.76 | 387428 |
| 2024-07-22 | 61.90 | $61.21 | 435800 |
| 2024-07-19 | 61.92 | $60.72 | 429050 |
| 2024-07-18 | 61.98 | $61.43 | 501721 |
| 2024-07-17 | 62.01 | $62.03 | 575146 |
| 2024-07-16 | 61.99 | $63.10 | 345336 |
| 2024-07-15 | 61.89 | $62.79 | 349700 |
| 2024-07-12 | 61.81 | $63.46 | 338313 |
| 2024-07-11 | 61.70 | $63.19 | 247700 |
| 2024-07-10 | 61.57 | $62.88 | 252300 |
| 2024-07-09 | 61.47 | $62.55 | 425200 |
| 2024-07-08 | 61.37 | $62.45 | 270500 |
| 2024-07-05 | 61.29 | $62.52 | 219500 |
| 2024-07-03 | 61.20 | $62.23 | 630100 |
| 2024-07-02 | 61.08 | $61.36 | 471602 |
| 2024-07-01 | 61.06 | $61.13 | 228564 |
| 2024-06-28 | 61.02 | $61.09 | 187308 |
| 2024-06-27 | 61.01 | $60.81 | 213247 |
| 2024-06-26 | 61.02 | $60.88 | 968002 |
| 2024-06-25 | 61.06 | $61.00 | 413749 |
| 2024-06-24 | 61.09 | $61.11 | 220900 |
| 2024-06-21 | 61.10 | $61.66 | 216126 |
| 2024-06-20 | 61.10 | $61.94 | 356211 |
| 2024-06-18 | 61.11 | $62.08 | 349600 |
| 2024-06-17 | 61.12 | $61.54 | 172600 |
| 2024-06-14 | 61.17 | $61.19 | 186122 |
| 2024-06-13 | 61.21 | $61.13 | 284307 |
| 2024-06-12 | 61.25 | $61.22 | 277100 |
| 2024-06-11 | 61.25 | $60.61 | 428000 |
| 2024-06-10 | 61.26 | $60.90 | 281721 |
| 2024-06-07 | 61.24 | $60.48 | 295900 |
| 2024-06-06 | 61.23 | $61.00 | 232703 |
| 2024-06-05 | 61.18 | $60.73 | 421302 |
| 2024-06-04 | 61.14 | $59.75 | 313400 |
| 2024-06-03 | 61.18 | $60.99 | 275844 |
| 2024-05-31 | 61.14 | $60.32 | 294500 |
| 2024-05-30 | 61.12 | $60.81 | 720308 |
| 2024-05-29 | 61.01 | $60.98 | 385600 |
| 2024-05-28 | 60.88 | $61.79 | 230400 |
| 2024-05-24 | 60.75 | $61.60 | 153708 |
| 2024-05-23 | 60.61 | $61.28 | 242100 |
| 2024-05-22 | 60.45 | $61.75 | 172700 |
| 2024-05-21 | 60.25 | $61.99 | 253900 |
| 2024-05-20 | 60.03 | $62.37 | 332339 |
| 2024-05-17 | 59.76 | $62.42 | 297610 |
| 2024-05-16 | 59.46 | $62.10 | 421049 |
| 2024-05-15 | 59.19 | $61.95 | 495400 |
| 2024-05-14 | 58.92 | $61.20 | 249900 |
| 2024-05-13 | 58.68 | $60.83 | 232800 |
| 2024-05-10 | 58.50 | $60.45 | 219600 |
| 2024-05-09 | 58.35 | $60.20 | 243300 |
| 2024-05-08 | 58.29 | $60.07 | 278529 |
| 2024-05-07 | 58.21 | $59.98 | 260000 |
| 2024-05-06 | 58.18 | $60.43 | 226947 |
| 2024-05-03 | 58.11 | $60.37 | 349821 |
| 2024-05-02 | 58.01 | $59.86 | 247300 |
| 2024-05-01 | 57.94 | $58.48 | 441703 |
| 2024-04-30 | 57.95 | $58.43 | 280900 |
| 2024-04-29 | 57.95 | $59.26 | 283900 |
| 2024-04-26 | 57.89 | $58.70 | 156600 |
| 2024-04-25 | 57.86 | $58.10 | 232400 |
| 2024-04-24 | 57.84 | $57.77 | 398600 |
| 2024-04-23 | 57.83 | $57.54 | 298400 |
| 2024-04-22 | 57.84 | $57.02 | 197000 |
| 2024-04-19 | 57.88 | $56.55 | 224738 |
| 2024-04-18 | 57.96 | $56.67 | 395500 |
| 2024-04-17 | 58.03 | $56.50 | 331937 |
| 2024-04-16 | 58.07 | $56.42 | 270800 |
| 2024-04-15 | 58.12 | $57.15 | 318834 |
| 2024-04-12 | 58.14 | $57.55 | 298000 |
| 2024-04-11 | 58.16 | $58.88 | 285621 |
| 2024-04-10 | 58.12 | $58.49 | 263214 |
| 2024-04-09 | 58.12 | $59.40 | 311217 |
| 2024-04-08 | 58.04 | $58.97 | 199100 |
| 2024-04-05 | 57.99 | $58.47 | 492500 |
| 2024-04-04 | 57.97 | $58.41 | 212405 |
| 2024-04-03 | 57.94 | $58.65 | 440002 |
| 2024-04-02 | 57.85 | $58.42 | 311219 |
| 2024-04-01 | 57.81 | $58.21 | 433233 |
| 2024-03-28 | 57.77 | $57.96 | 260628 |
| 2024-03-27 | 57.72 | $57.82 | 224549 |
| 2024-03-26 | 57.65 | $57.60 | 473110 |
| 2024-03-25 | 57.64 | $57.75 | 252136 |
| 2024-03-22 | 57.62 | $57.69 | 265300 |
| 2024-03-21 | 57.61 | $58.16 | 271900 |
| 2024-03-20 | 57.58 | $58.01 | 290234 |
| 2024-03-19 | 57.52 | $57.30 | 241300 |
| 2024-03-18 | 57.50 | $57.56 | 250119 |
| 2024-03-15 | 57.45 | $57.50 | 279000 |
| 2024-03-14 | 57.40 | $57.89 | 330800 |
| 2024-03-13 | 57.31 | $58.05 | 460200 |
| 2024-03-12 | 57.16 | $58.54 | 309800 |
| 2024-03-11 | 57.05 | $57.90 | 552541 |
| 2024-03-08 | 56.96 | $57.96 | 307732 |
| 2024-03-07 | 56.87 | $58.09 | 248000 |
| 2024-03-06 | 56.78 | $57.69 | 279211 |
| 2024-03-05 | 56.70 | $56.96 | 282820 |
| 2024-03-04 | 56.61 | $57.47 | 255000 |
| 2024-03-01 | 56.48 | $57.58 | 662000 |
| 2024-02-29 | 56.36 | $56.79 | 248912 |
| 2024-02-28 | 56.25 | $56.60 | 572822 |
| 2024-02-27 | 56.15 | $57.31 | 525104 |
| 2024-02-26 | 56.04 | $57.29 | 258913 |
| 2024-02-23 | 55.92 | $57.50 | 211200 |
| 2024-02-22 | 55.78 | $57.56 | 306600 |
| 2024-02-21 | 55.63 | $56.88 | 260600 |
| 2024-02-20 | 55.49 | $56.80 | 234841 |
| 2024-02-16 | 55.33 | $56.71 | 453120 |
| 2024-02-15 | 55.20 | $56.37 | 210500 |
| 2024-02-14 | 55.05 | $56.06 | 237909 |
| 2024-02-13 | 54.90 | $55.19 | 342904 |
| 2024-02-12 | 54.83 | $56.34 | 222323 |
| 2024-02-09 | 54.77 | $56.14 | 325507 |
| 2024-02-08 | 54.70 | $56.01 | 389300 |
| 2024-02-07 | 54.63 | $56.26 | 301400 |
| 2024-02-06 | 54.55 | $56.23 | 625724 |
| 2024-02-05 | 54.51 | $55.04 | 404633 |
| 2024-02-02 | 54.53 | $55.01 | 635900 |
| 2024-02-01 | 54.54 | $55.17 | 427107 |
| 2024-01-31 | 54.55 | $54.54 | 304518 |
| 2024-01-30 | 54.60 | $54.65 | 357014 |
| 2024-01-29 | 54.69 | $55.00 | 145033 |
| 2024-01-26 | 54.75 | $54.86 | 647000 |
| 2024-01-25 | 54.81 | $54.79 | 813739 |
| 2024-01-24 | 54.85 | $54.64 | 420508 |
| 2024-01-23 | 54.88 | $53.92 | 409622 |
| 2024-01-22 | 54.95 | $53.61 | 820700 |
| 2024-01-19 | 54.99 | $54.08 | 298036 |
| 2024-01-18 | 55.05 | $53.52 | 506227 |
| 2024-01-17 | 55.12 | $53.02 | 493049 |
| 2024-01-16 | 55.27 | $53.83 | 335210 |
| 2024-01-12 | 55.39 | $55.10 | 215000 |
| 2024-01-11 | 55.42 | $54.80 | 207900 |
| 2024-01-10 | 55.42 | $54.59 | 561529 |
| 2024-01-09 | 55.44 | $54.68 | 272900 |
| 2024-01-08 | 55.43 | $55.40 | 274700 |
| 2024-01-05 | 55.40 | $55.34 | 345947 |
| 2024-01-04 | 55.37 | $55.19 | 338300 |
| 2024-01-03 | 55.34 | $55.38 | 324400 |
| 2024-01-02 | 55.31 | $55.62 | 280016 |
| 2023-12-29 | 55.31 | $56.39 | 175844 |
| 2023-12-28 | 55.25 | $56.32 | 226417 |
| 2023-12-27 | 55.19 | $55.92 | 335000 |
| 2023-12-26 | 55.17 | $55.61 | 294701 |
| 2023-12-22 | 55.13 | $55.24 | 409200 |
| 2023-12-21 | 55.12 | $55.44 | 545500 |
| 2023-12-20 | 55.09 | $54.26 | 599000 |
| 2023-12-19 | 55.13 | $55.32 | 410028 |
| 2023-12-18 | 55.14 | $54.93 | 337818 |
| 2023-12-15 | 55.13 | $56.01 | 277119 |
| 2023-12-14 | 55.06 | $56.35 | 480800 |
| 2023-12-13 | 55.00 | $55.53 | 304042 |
| 2023-12-12 | 54.96 | $54.93 | 277123 |
| 2023-12-11 | 54.88 | $54.86 | 245843 |
| 2023-12-08 | 54.80 | $54.56 | 259300 |
| 2023-12-07 | 54.70 | $54.84 | 262300 |
| 2023-12-06 | 54.63 | $54.62 | 317800 |
| 2023-12-05 | 54.57 | $54.60 | 297200 |
| 2023-12-04 | 54.53 | $54.90 | 309946 |
| 2023-12-01 | 54.46 | $55.56 | 187321 |
| 2023-11-30 | 54.30 | $55.17 | 259200 |
| 2023-11-29 | 54.12 | $55.08 | 278987 |
| 2023-11-28 | 53.91 | $55.53 | 236839 |
| 2023-11-27 | 53.71 | $54.84 | 240900 |
| 2023-11-24 | 53.52 | $55.03 | 55911 |
| 2023-11-22 | 53.32 | $54.91 | 272400 |
| 2023-11-21 | 53.14 | $55.08 | 213800 |
| 2023-11-20 | 52.98 | $55.45 | 265300 |
| 2023-11-17 | 52.78 | $54.79 | 250430 |
| 2023-11-16 | 52.60 | $54.57 | 489500 |
| 2023-11-15 | 52.48 | $55.05 | 337337 |
| 2023-11-14 | 52.33 | $54.79 | 324000 |
| 2023-11-13 | 52.24 | $53.27 | 307408 |
| 2023-11-10 | 52.23 | $53.28 | 214010 |
| 2023-11-09 | 52.21 | $52.73 | 314403 |
| 2023-11-08 | 52.22 | $53.27 | 333100 |
| 2023-11-07 | 52.23 | $53.58 | 303442 |
| 2023-11-06 | 52.21 | $53.80 | 433317 |
| 2023-11-03 | 52.14 | $53.39 | 422930 |
| 2023-11-02 | 52.10 | $52.40 | 335900 |
| 2023-11-01 | 52.07 | $51.49 | 439300 |
| 2023-10-31 | 52.08 | $51.03 | 749900 |
| 2023-10-30 | 52.11 | $51.45 | 843206 |
| 2023-10-27 | 52.17 | $51.00 | 362900 |
| 2023-10-26 | 52.25 | $51.05 | 375000 |
| 2023-10-25 | 52.34 | $51.31 | 288246 |
| 2023-10-24 | 52.40 | $51.99 | 477919 |
| 2023-10-23 | 52.42 | $51.28 | 335100 |
| 2023-10-20 | 52.52 | $51.35 | 323545 |
| 2023-10-19 | 52.62 | $51.99 | 298200 |
| 2023-10-18 | 52.66 | $52.12 | 199107 |
| 2023-10-17 | 52.74 | $53.00 | 286500 |
| 2023-10-16 | 52.79 | $53.13 | 307342 |
| 2023-10-13 | 52.84 | $52.79 | 2.2M |
| 2023-10-12 | 52.91 | $52.98 | 314200 |
| 2023-10-11 | 52.99 | $53.45 | 669123 |
| 2023-10-10 | 53.01 | $53.19 | 378634 |
| 2023-10-09 | 53.05 | $52.33 | 207637 |
| 2023-10-06 | 53.14 | $52.57 | 269416 |
| 2023-10-05 | 53.20 | $51.83 | 561800 |
| 2023-10-04 | 53.29 | $51.66 | 365743 |
| 2023-10-03 | 53.41 | $51.76 | 340200 |
| 2023-10-02 | 53.54 | $52.52 | 194300 |
| 2023-09-29 | 53.65 | $52.79 | 319100 |
| 2023-09-28 | 53.72 | $52.74 | 233049 |
| 2023-09-27 | 53.81 | $52.51 | 354800 |
| 2023-09-26 | 53.92 | $52.44 | 319108 |
| 2023-09-25 | 54.00 | $53.19 | 232600 |
| 2023-09-22 | 54.02 | $53.41 | 261231 |
| 2023-09-21 | 54.02 | $52.82 | 183700 |
| 2023-09-20 | 54.06 | $53.76 | 191200 |
| 2023-09-19 | 54.01 | $53.90 | 188600 |
| 2023-09-18 | 53.96 | $54.16 | 277942 |
| 2023-09-15 | 53.88 | $54.25 | 203631 |
| 2023-09-14 | 53.82 | $54.45 | 133844 |
| 2023-09-13 | 53.74 | $53.95 | 138831 |
| 2023-09-12 | 53.71 | $53.93 | 145747 |
| 2023-09-11 | 53.70 | $54.25 | 211040 |
| 2023-09-08 | 53.69 | $53.75 | 237316 |
| 2023-09-07 | 53.75 | $53.56 | 221304 |
| 2023-09-06 | 53.81 | $54.13 | 165121 |
| 2023-09-05 | 53.85 | $54.37 | 143300 |
| 2023-09-01 | 53.90 | $54.66 | 146239 |
| 2023-08-31 | 53.93 | $54.08 | 250602 |
| 2023-08-30 | 53.99 | $54.59 | 193233 |
| 2023-08-29 | 54.01 | $54.78 | 358536 |
| 2023-08-28 | 54.09 | $54.03 | 145700 |
| 2023-08-25 | 54.26 | $53.51 | 809800 |
| 2023-08-24 | 54.44 | $53.40 | 210900 |
| 2023-08-23 | 54.56 | $53.65 | 237043 |
| 2023-08-22 | 54.70 | $52.81 | 222000 |
| 2023-08-21 | 54.87 | $52.83 | 286800 |
| 2023-08-18 | 55.01 | $52.66 | 206647 |
| 2023-08-17 | 55.13 | $53.00 | 598411 |
| 2023-08-16 | 55.23 | $52.90 | 534400 |
| 2023-08-15 | 55.35 | $53.30 | 203019 |
| 2023-08-14 | 55.46 | $53.66 | 203800 |
| 2023-08-11 | 55.57 | $54.16 | 283500 |
| 2023-08-10 | 55.65 | $54.85 | 214000 |
| 2023-08-09 | 55.69 | $54.88 | 428228 |
| 2023-08-08 | 55.71 | $54.78 | 209200 |
| 2023-08-07 | 55.68 | $55.37 | 204600 |
| 2023-08-04 | 55.59 | $55.34 | 202400 |
| 2023-08-03 | 55.50 | $55.26 | 279800 |
| 2023-08-02 | 55.39 | $55.09 | 252300 |
| 2023-08-01 | 55.34 | $56.41 | 385003 |
| 2023-07-31 | 55.24 | $57.30 | 457140 |
| 2023-07-28 | 55.07 | $57.13 | 183200 |
| 2023-07-27 | 54.87 | $55.82 | 308300 |
| 2023-07-26 | 54.76 | $56.37 | 158123 |
| 2023-07-25 | 54.63 | $56.20 | 152123 |
| 2023-07-24 | 54.49 | $55.71 | 189411 |
| 2023-07-21 | 54.36 | $55.02 | 161800 |
| 2023-07-20 | 54.31 | $55.03 | 266238 |
| 2023-07-19 | 54.26 | $55.41 | 208900 |
| 2023-07-18 | 54.20 | $55.48 | 175800 |
| 2023-07-17 | 54.22 | $55.82 | 174800 |
| 2023-07-14 | 54.22 | $55.63 | 208744 |
| 2023-07-13 | 54.22 | $55.79 | 283135 |
| 2023-07-12 | 54.18 | $55.24 | 250200 |
| 2023-07-11 | 54.15 | $54.13 | 165900 |
| 2023-07-10 | 54.18 | $53.53 | 1.9M |
| 2023-07-07 | 54.22 | $53.56 | 401607 |
| 2023-07-06 | 54.23 | $53.04 | 212400 |
| 2023-07-05 | 54.28 | $54.08 | 1.7M |
| 2023-07-03 | 54.25 | $54.51 | 119200 |
| 2023-06-30 | 54.21 | $53.81 | 233408 |
| 2023-06-29 | 54.15 | $53.29 | 198900 |
| 2023-06-28 | 54.07 | $53.52 | 211100 |
| 2023-06-27 | 54.01 | $53.88 | 165636 |
| 2023-06-26 | 53.95 | $53.33 | 238944 |
| 2023-06-23 | 53.88 | $53.10 | 258416 |
| 2023-06-22 | 53.83 | $53.95 | 341128 |
| 2023-06-21 | 53.74 | $54.14 | 314034 |
| 2023-06-20 | 53.68 | $54.23 | 223743 |
| 2023-06-16 | 53.60 | $55.78 | 261220 |
| 2023-06-15 | 53.44 | $55.92 | 229300 |
| 2023-06-14 | 53.28 | $55.50 | 169619 |
| 2023-06-13 | 53.13 | $55.11 | 205612 |
| 2023-06-12 | 53.02 | $54.65 | 178521 |
| 2023-06-09 | 52.90 | $54.60 | 370300 |
| 2023-06-08 | 52.80 | $54.31 | 223200 |
| 2023-06-07 | 52.73 | $53.94 | 212500 |
| 2023-06-06 | 52.67 | $53.99 | 219643 |
| 2023-06-05 | 52.64 | $53.52 | 210706 |
| 2023-06-02 | 52.62 | $53.55 | 180534 |
| 2023-06-01 | 52.57 | $52.60 | 255800 |
| 2023-05-31 | 52.54 | $51.86 | 294400 |
| 2023-05-30 | 52.57 | $52.21 | 340600 |
| 2023-05-26 | 52.59 | $52.72 | 200300 |
| 2023-05-25 | 52.59 | $51.99 | 308400 |
| 2023-05-24 | 52.61 | $51.95 | 134235 |
| 2023-05-23 | 52.60 | $52.26 | 185900 |
| 2023-05-22 | 52.56 | $52.95 | 310800 |
| 2023-05-19 | 52.54 | $52.62 | 321908 |
| 2023-05-18 | 52.54 | $52.61 | 586400 |
| 2023-05-17 | 52.56 | $52.72 | 551100 |
| 2023-05-16 | 52.58 | $52.49 | 192000 |
| 2023-05-15 | 52.65 | $52.95 | 202309 |
| 2023-05-12 | 52.68 | $52.08 | 159600 |
| 2023-05-11 | 52.76 | $52.61 | 266217 |
| 2023-05-10 | 52.82 | $52.92 | 142900 |
| 2023-05-09 | 52.83 | $52.84 | 277700 |
| 2023-05-08 | 52.85 | $53.27 | 147800 |
| 2023-05-05 | 52.83 | $53.16 | 236930 |
| 2023-05-04 | 52.80 | $52.54 | 198229 |
| 2023-05-03 | 52.80 | $52.12 | 178800 |
| 2023-05-02 | 52.84 | $52.31 | 194613 |
| 2023-05-01 | 52.88 | $52.61 | 405410 |
| 2023-04-28 | 52.89 | $52.78 | 345221 |
| 2023-04-27 | 52.89 | $52.42 | 213700 |
| 2023-04-26 | 52.89 | $51.77 | 479631 |
| 2023-04-25 | 52.91 | $51.46 | 530800 |
| 2023-04-24 | 52.92 | $52.46 | 194500 |
| 2023-04-21 | 52.88 | $52.60 | 461207 |
| 2023-04-20 | 52.86 | $53.11 | 234110 |
| 2023-04-19 | 52.77 | $53.19 | 267310 |
| 2023-04-18 | 52.68 | $53.70 | 231329 |
| 2023-04-17 | 52.54 | $53.72 | 267000 |
| 2023-04-14 | 52.39 | $53.57 | 203300 |
| 2023-04-13 | 52.26 | $53.84 | 151821 |
| 2023-04-12 | 52.09 | $53.05 | 2.1M |
| 2023-04-11 | 51.99 | $53.33 | 173600 |
| 2023-04-10 | 51.88 | $52.77 | 154712 |
| 2023-04-06 | 51.80 | $52.66 | 165800 |
| 2023-04-05 | 51.74 | $52.56 | 128300 |
| 2023-04-04 | 51.74 | $52.93 | 304900 |
| 2023-04-03 | 51.71 | $52.97 | 407900 |
| 2023-03-31 | 51.72 | $52.89 | 314436 |
| 2023-03-30 | 51.74 | $52.88 | 333300 |
| 2023-03-29 | 51.74 | $52.39 | 482200 |
| 2023-03-28 | 51.74 | $52.19 | 443904 |
| 2023-03-27 | 51.70 | $51.52 | 130425 |
| 2023-03-24 | 51.72 | $51.80 | 203200 |
| 2023-03-23 | 51.71 | $52.04 | 207743 |
| 2023-03-22 | 51.75 | $51.47 | 136828 |
| 2023-03-21 | 51.79 | $51.31 | 151000 |
| 2023-03-20 | 51.85 | $50.90 | 143012 |
| 2023-03-17 | 51.96 | $50.76 | 284400 |
| 2023-03-16 | 52.10 | $51.03 | 342610 |
| 2023-03-15 | 52.22 | $50.27 | 220100 |
| 2023-03-14 | 52.39 | $51.12 | 109700 |
| 2023-03-13 | 52.54 | $51.19 | 233605 |
| 2023-03-10 | 52.66 | $51.17 | 195100 |
| 2023-03-09 | 52.80 | $51.45 | 287800 |
| 2023-03-08 | 52.92 | $52.49 | 155100 |
| 2023-03-07 | 53.00 | $52.36 | 222138 |
| 2023-03-06 | 53.06 | $53.21 | 288700 |
| 2023-03-03 | 53.12 | $53.27 | 250646 |
| 2023-03-02 | 53.23 | $52.77 | 389608 |
| 2023-03-01 | 53.37 | $52.51 | 227000 |
| 2023-02-28 | 53.50 | $51.43 | 167537 |
| 2023-02-27 | 53.67 | $51.81 | 175900 |
| 2023-02-24 | 53.87 | $51.64 | 429029 |
| 2023-02-23 | 54.10 | $52.77 | 176300 |
| 2023-02-22 | 54.24 | $52.37 | 233500 |
| 2023-02-21 | 54.42 | $52.57 | 168926 |
| 2023-02-17 | 54.57 | $53.08 | 207217 |
| 2023-02-16 | 54.68 | $53.42 | 290300 |
| 2023-02-15 | 54.74 | $53.40 | 178205 |
| 2023-02-14 | 54.77 | $53.83 | 177500 |
| 2023-02-13 | 54.80 | $54.00 | 249200 |
| 2023-02-10 | 54.83 | $53.60 | 176403 |
| 2023-02-09 | 54.87 | $54.05 | 220600 |
| 2023-02-08 | 54.86 | $53.91 | 280700 |
| 2023-02-07 | 54.85 | $53.96 | 281333 |
| 2023-02-06 | 54.82 | $53.68 | 182930 |
| 2023-02-03 | 54.79 | $54.34 | 479837 |
| 2023-02-02 | 54.66 | $55.37 | 155924 |
| 2023-02-01 | 54.49 | $55.71 | 206100 |
| 2023-01-31 | 54.24 | $55.00 | 193743 |
| 2023-01-30 | 54.02 | $54.85 | 186644 |
| 2023-01-27 | 53.83 | $55.87 | 144700 |
| 2023-01-26 | 53.54 | $56.20 | 180326 |
| 2023-01-25 | 53.29 | $55.66 | 276248 |
| 2023-01-24 | 53.02 | $55.81 | 573605 |
| 2023-01-23 | 52.75 | $55.70 | 237200 |
| 2023-01-20 | 52.50 | $55.26 | 279942 |
| 2023-01-19 | 52.26 | $54.55 | 171220 |
| 2023-01-18 | 52.05 | $54.12 | 172100 |
| 2023-01-17 | 51.86 | $54.45 | 347202 |
| 2023-01-13 | 51.65 | $54.60 | 242230 |
| 2023-01-12 | 51.53 | $54.27 | 760100 |
| 2023-01-11 | 51.43 | $53.92 | 196000 |
| 2023-01-10 | 51.32 | $53.71 | 136420 |
| 2023-01-09 | 51.23 | $53.29 | 116502 |
| 2023-01-06 | 51.17 | $53.02 | 313412 |
| 2023-01-05 | 51.11 | $51.83 | 206022 |
| 2023-01-04 | 51.11 | $52.06 | 251500 |
| 2023-01-03 | 51.11 | $50.72 | 240340 |
| 2022-12-30 | 51.20 | $50.45 | 464249 |
| 2022-12-29 | 51.30 | $51.09 | 419700 |
| 2022-12-28 | 51.38 | $50.16 | 370000 |
| 2022-12-27 | 51.42 | $51.13 | 308319 |
| 2022-12-23 | 51.37 | $50.32 | 669430 |
| 2022-12-22 | 51.37 | $50.33 | 356941 |
| 2022-12-21 | 51.36 | $50.79 | 319119 |
| 2022-12-20 | 51.31 | $50.40 | 362600 |
| 2022-12-19 | 51.27 | $50.35 | 292706 |
| 2022-12-16 | 51.25 | $50.32 | 305900 |
| 2022-12-15 | 51.25 | $50.22 | 335135 |
| 2022-12-14 | 51.26 | $52.20 | 335900 |
| 2022-12-13 | 51.20 | $52.21 | 681740 |
| 2022-12-12 | 51.10 | $51.88 | 1.1M |
| 2022-12-09 | 51.03 | $51.89 | 471941 |
| 2022-12-08 | 50.90 | $52.10 | 282109 |
| 2022-12-07 | 50.68 | $51.65 | 299500 |
| 2022-12-06 | 50.52 | $51.89 | 268400 |
| 2022-12-05 | 50.32 | $52.08 | 417204 |
| 2022-12-02 | 50.12 | $52.62 | 348900 |
| 2022-12-01 | 49.79 | $52.40 | 316015 |
| 2022-11-30 | 49.45 | $52.64 | 462811 |
| 2022-11-29 | 49.12 | $51.07 | 358000 |
| 2022-11-28 | 48.83 | $50.05 | 368731 |
| 2022-11-25 | 48.61 | $50.22 | 93300 |
| 2022-11-23 | 48.38 | $50.23 | 439000 |
| 2022-11-22 | 48.17 | $49.78 | 265400 |
| 2022-11-21 | 47.94 | $49.54 | 382900 |
| 2022-11-18 | 47.71 | $50.05 | 485233 |
| 2022-11-17 | 47.53 | $50.34 | 231600 |
| 2022-11-16 | 47.30 | $50.28 | 311600 |
| 2022-11-15 | 47.07 | $51.15 | 894100 |
| 2022-11-14 | 46.83 | $50.22 | 242400 |
| 2022-11-11 | 46.63 | $50.33 | 803300 |
| 2022-11-10 | 46.37 | $49.38 | 249400 |
| 2022-11-09 | 46.20 | $47.66 | 508208 |
| 2022-11-08 | 46.10 | $48.43 | 1.2M |
| 2022-11-07 | 45.96 | $48.02 | 1.1M |
| 2022-11-04 | 45.88 | $47.89 | 1.1M |
| 2022-11-03 | 45.82 | $46.05 | 1.3M |
| 2022-11-02 | 45.91 | $45.69 | 1.3M |
| 2022-11-01 | 46.03 | $46.11 | 1.5M |
| 2022-10-31 | 46.13 | $45.23 | 1.3M |
| 2022-10-28 | 46.21 | $45.52 | 879100 |
| 2022-10-27 | 46.23 | $45.72 | 839436 |
| 2022-10-26 | 46.24 | $45.91 | 700118 |
| 2022-10-25 | 46.29 | $45.33 | 656446 |
| 2022-10-24 | 46.37 | $44.87 | 513325 |
| 2022-10-21 | 46.47 | $46.47 | 980200 |
| 2022-10-20 | 46.52 | $45.83 | 551726 |
| 2022-10-19 | 46.68 | $45.57 | 812600 |
| 2022-10-18 | 46.86 | $46.33 | 619700 |
| 2022-10-17 | 47.04 | $46.33 | 1.4M |
| 2022-10-14 | 47.23 | $45.14 | 922716 |
| 2022-10-13 | 47.47 | $45.84 | 689800 |
| 2022-10-12 | 47.70 | $45.69 | 1.2M |
| 2022-10-11 | 47.96 | $45.68 | 612200 |
| 2022-10-10 | 48.20 | $46.33 | 491300 |
| 2022-10-07 | 48.49 | $46.85 | 398100 |
| 2022-10-06 | 48.72 | $47.80 | 416800 |
| 2022-10-05 | 48.87 | $48.08 | 521925 |
| 2022-10-04 | 49.01 | $48.10 | 1.0M |
| 2022-10-03 | 49.12 | $46.74 | 1.1M |
| 2022-09-30 | 49.33 | $45.93 | 687943 |
| 2022-09-29 | 49.59 | $45.90 | 1.0M |
| 2022-09-28 | 49.88 | $47.05 | 937616 |
| 2022-09-27 | 50.09 | $46.79 | 495800 |
| 2022-09-26 | 50.35 | $46.86 | 755002 |
| 2022-09-23 | 50.62 | $47.63 | 423030 |
| 2022-09-22 | 50.88 | $48.96 | 928608 |
| 2022-09-21 | 51.04 | $49.17 | 453803 |
| 2022-09-20 | 51.17 | $49.83 | 386600 |
| 2022-09-19 | 51.26 | $50.14 | 408549 |
| 2022-09-16 | 51.35 | $49.95 | 190700 |
| 2022-09-15 | 51.48 | $50.44 | 494233 |
| 2022-09-14 | 51.60 | $50.91 | 273000 |
| 2022-09-13 | 51.71 | $50.52 | 357629 |
| 2022-09-12 | 51.84 | $52.11 | 194100 |
| 2022-09-09 | 51.90 | $51.48 | 174000 |
| 2022-09-08 | 51.97 | $50.76 | 159435 |
| 2022-09-07 | 52.06 | $50.93 | 317046 |
| 2022-09-06 | 52.10 | $50.37 | 167444 |
| 2022-09-02 | 52.19 | $50.87 | 155600 |
| 2022-09-01 | 52.24 | $51.22 | 177102 |
| 2022-08-31 | 52.27 | $51.57 | 170342 |
| 2022-08-30 | 52.26 | $51.38 | 215801 |
| 2022-08-29 | 52.25 | $51.95 | 123800 |
| 2022-08-26 | 52.23 | $52.19 | 155114 |
| 2022-08-25 | 52.21 | $52.88 | 117900 |
| 2022-08-24 | 52.17 | $52.03 | 115000 |
| 2022-08-23 | 52.16 | $51.90 | 105046 |
| 2022-08-22 | 52.10 | $51.60 | 147100 |
| 2022-08-19 | 52.09 | $51.90 | 129146 |
| 2022-08-18 | 52.04 | $52.58 | 151600 |
| 2022-08-17 | 51.99 | $52.81 | 117900 |
| 2022-08-16 | 51.90 | $53.17 | 96000 |
| 2022-08-15 | 51.80 | $53.10 | 87800 |
| 2022-08-12 | 51.66 | $53.37 | 106800 |
| 2022-08-11 | 51.50 | $52.74 | 257400 |
| 2022-08-10 | 51.35 | $52.63 | 371100 |
| 2022-08-09 | 51.23 | $51.81 | 146750 |
| 2022-08-08 | 51.15 | $52.01 | 144806 |
| 2022-08-05 | 51.08 | $51.89 | 212900 |
| 2022-08-04 | 51.07 | $51.79 | 99100 |
| 2022-08-03 | 51.07 | $51.48 | 142000 |
| 2022-08-02 | 51.03 | $51.17 | 192815 |
| 2022-08-01 | 51.02 | $51.49 | 141500 |
| 2022-07-29 | 51.03 | $51.92 | 176808 |
| 2022-07-28 | 51.04 | $52.02 | 222845 |
| 2022-07-27 | 51.05 | $51.80 | 160400 |
| 2022-07-26 | 51.08 | $50.81 | 549300 |
| 2022-07-25 | 51.19 | $51.28 | 215708 |
| 2022-07-22 | 51.25 | $50.94 | 171400 |
| 2022-07-21 | 51.29 | $51.53 | 243000 |
| 2022-07-20 | 51.28 | $50.97 | 228231 |
| 2022-07-19 | 51.35 | $51.19 | 314409 |
| 2022-07-18 | 51.41 | $50.37 | 450501 |
| 2022-07-15 | 51.50 | $50.10 | 507900 |
| 2022-07-14 | 51.69 | $49.76 | 313725 |
| 2022-07-13 | 51.87 | $50.23 | 288900 |
| 2022-07-12 | 51.99 | $50.34 | 231500 |
| 2022-07-11 | 52.20 | $50.53 | 318600 |
| 2022-07-08 | 52.43 | $51.73 | 149300 |
| 2022-07-07 | 52.67 | $51.73 | 207400 |
| 2022-07-06 | 52.90 | $50.63 | 328300 |
| 2022-07-05 | 53.18 | $51.11 | 231000 |
| 2022-07-01 | 53.42 | $51.62 | 211100 |
| 2022-06-30 | 53.69 | $52.03 | 172238 |
| 2022-06-29 | 53.89 | $52.30 | 305507 |
| 2022-06-28 | 54.10 | $52.49 | 258518 |
| 2022-06-27 | 54.26 | $52.82 | 551922 |
| 2022-06-24 | 54.38 | $52.67 | 310424 |
| 2022-06-23 | 54.47 | $51.57 | 561414 |
| 2022-06-22 | 54.60 | $51.44 | 475242 |
| 2022-06-21 | 54.79 | $52.42 | 304200 |
| 2022-06-17 | 54.89 | $52.26 | 242700 |
| 2022-06-16 | 55.00 | $52.20 | 406500 |
| 2022-06-15 | 55.06 | $53.93 | 289000 |
| 2022-06-14 | 55.10 | $53.26 | 352300 |
| 2022-06-13 | 55.11 | $52.72 | 240347 |
| 2022-06-10 | 55.15 | $54.57 | 168600 |
| 2022-06-09 | 55.03 | $55.18 | 97300 |
| 2022-06-08 | 54.88 | $56.36 | 98500 |
| 2022-06-07 | 54.70 | $56.40 | 117600 |
| 2022-06-06 | 54.51 | $56.21 | 210700 |
| 2022-06-03 | 54.42 | $56.00 | 156600 |
| 2022-06-02 | 54.36 | $56.96 | 156500 |
| 2022-06-01 | 54.37 | $56.11 | 379048 |
| 2022-05-31 | 54.38 | $56.42 | 161600 |
| 2022-05-27 | 54.35 | $55.74 | 165134 |
| 2022-05-26 | 54.35 | $55.27 | 153700 |
| 2022-05-25 | 54.39 | $54.37 | 165429 |
| 2022-05-24 | 54.43 | $54.23 | 323800 |
| 2022-05-23 | 54.46 | $55.11 | 450505 |
| 2022-05-20 | 54.50 | $54.54 | 222830 |
| 2022-05-19 | 54.60 | $54.32 | 486026 |
| 2022-05-18 | 54.73 | $53.51 | 437900 |
| 2022-05-17 | 54.96 | $54.70 | 375100 |
| 2022-05-16 | 55.13 | $53.45 | 522721 |
| 2022-05-13 | 55.38 | $53.53 | 488009 |
| 2022-05-12 | 55.63 | $52.14 | 640000 |
| 2022-05-11 | 55.98 | $52.29 | 306500 |
| 2022-05-10 | 56.29 | $52.78 | 525009 |
| 2022-05-09 | 56.58 | $52.58 | 315905 |
| 2022-05-06 | 56.92 | $54.30 | 461100 |
| 2022-05-05 | 57.17 | $54.85 | 376616 |
| 2022-05-04 | 57.42 | $57.15 | 212114 |
| 2022-05-03 | 57.56 | $56.27 | 254147 |
| 2022-05-02 | 57.82 | $55.81 | 300200 |
| 2022-04-29 | 58.04 | $55.87 | 299844 |
| 2022-04-28 | 58.21 | $56.02 | 552800 |
| 2022-04-27 | 58.41 | $55.23 | 588300 |
| 2022-04-26 | 58.66 | $54.70 | 445616 |
| 2022-04-25 | 58.90 | $55.96 | 390923 |
| 2022-04-22 | 59.07 | $56.52 | 276700 |
| 2022-04-21 | 59.23 | $56.93 | 285131 |
| 2022-04-20 | 59.34 | $58.02 | 275636 |
| 2022-04-19 | 59.43 | $58.19 | 188940 |
| 2022-04-18 | 59.46 | $58.41 | 161300 |
| 2022-04-14 | 59.51 | $58.54 | 112316 |
| 2022-04-13 | 59.52 | $59.18 | 112517 |
| 2022-04-12 | 59.50 | $58.43 | 75000 |
| 2022-04-11 | 59.32 | $58.68 | 85600 |
| 2022-04-08 | 59.13 | $59.42 | 77800 |
| 2022-04-07 | 58.97 | $59.24 | 151022 |
| 2022-04-06 | 58.87 | $59.74 | 87100 |
| 2022-04-05 | 58.78 | $60.12 | 123300 |
| 2022-04-04 | 58.60 | $61.32 | 169428 |
| 2022-04-01 | 58.35 | $60.34 | 98100 |
| 2022-03-31 | 58.26 | $59.28 | 107136 |
| 2022-03-30 | 58.28 | $60.02 | 99900 |
| 2022-03-29 | 58.29 | $60.22 | 281133 |
| 2022-03-28 | 58.28 | $59.43 | 94900 |
| 2022-03-25 | 58.34 | $59.27 | 196500 |
| 2022-03-24 | 58.46 | $59.77 | 117030 |
| 2022-03-23 | 58.49 | $59.26 | 116900 |
| 2022-03-22 | 58.62 | $59.70 | 115300 |
| 2022-03-21 | 58.75 | $58.75 | 148736 |
| 2022-03-18 | 58.97 | $59.50 | 273700 |
| 2022-03-17 | 59.18 | $58.70 | 214014 |
| 2022-03-16 | 59.46 | $58.72 | 332200 |
| 2022-03-15 | 59.71 | $54.87 | 332106 |
| 2022-03-14 | 60.10 | $54.94 | 352800 |
| 2022-03-11 | 60.52 | $56.18 | 403311 |
| 2022-03-10 | 60.92 | $57.22 | 212500 |
| 2022-03-09 | 61.29 | $58.00 | 346300 |
| 2022-03-08 | 61.56 | $56.42 | 543205 |
| 2022-03-07 | 61.89 | $56.38 | 355600 |
| 2022-03-04 | 62.21 | $58.56 | 246500 |
| 2022-03-03 | 62.42 | $59.72 | 106800 |
| 2022-03-02 | 62.60 | $60.27 | 243229 |
| 2022-03-01 | 62.75 | $59.97 | 200600 |
| 2022-02-28 | 62.90 | $60.68 | 154014 |
| 2022-02-25 | 62.93 | $61.54 | 325449 |
| 2022-02-24 | 62.89 | $60.36 | 263900 |
| 2022-02-23 | 62.95 | $61.86 | 85206 |
| 2022-02-22 | 62.96 | $62.39 | 100806 |
| 2022-02-18 | 62.95 | $63.18 | 98041 |
| 2022-02-17 | 62.95 | $63.62 | 101745 |
| 2022-02-16 | 62.97 | $64.31 | 140447 |
| 2022-02-15 | 62.95 | $63.79 | 115534 |
| 2022-02-14 | 62.94 | $62.64 | 78126 |
| 2022-02-11 | 63.04 | $63.31 | 69849 |
| 2022-02-10 | 63.11 | $64.13 | 121200 |
| 2022-02-09 | 63.16 | $64.61 | 145437 |
| 2022-02-08 | 63.15 | $63.51 | 65141 |
| 2022-02-07 | 63.15 | $62.98 | 85105 |
| 2022-02-04 | 63.16 | $62.85 | 103600 |
| 2022-02-03 | 63.16 | $62.62 | 382100 |
| 2022-02-02 | 63.15 | $63.31 | 98600 |
| 2022-02-01 | 63.17 | $63.36 | 94004 |
| 2022-01-31 | 63.19 | $62.98 | 79401 |
| 2022-01-28 | 63.20 | $61.23 | 181915 |
| 2022-01-27 | 63.31 | $60.83 | 117540 |
| 2022-01-26 | 63.42 | $61.43 | 214824 |
| 2022-01-25 | 63.50 | $62.04 | 101436 |
| 2022-01-24 | 63.56 | $62.21 | 168135 |
| 2022-01-21 | 63.60 | $63.22 | 110600 |
| 2022-01-20 | 63.56 | $64.06 | 239700 |
| 2022-01-19 | 63.46 | $63.93 | 80100 |
| 2022-01-18 | 63.32 | $63.51 | 89800 |
| 2022-01-14 | 63.24 | $64.67 | 94946 |
| 2022-01-13 | 63.12 | $64.62 | 122300 |
| 2022-01-12 | 63.07 | $65.28 | 86748 |
| 2022-01-11 | 62.97 | $64.41 | 123100 |
| 2022-01-10 | 62.93 | $63.38 | 180200 |
| 2022-01-07 | 62.99 | $63.30 | 84420 |
| 2022-01-06 | 63.06 | $62.73 | 116823 |
| 2022-01-05 | 63.17 | $62.59 | 108828 |
| 2022-01-04 | 63.27 | $63.56 | 109143 |
| 2022-01-03 | 63.27 | $63.73 | 87128 |
| 2021-12-31 | 63.23 | $63.32 | 105700 |
| 2021-12-30 | 63.25 | $63.44 | 128900 |
| 2021-12-29 | 63.22 | $62.93 | 114000 |
| 2021-12-28 | 63.21 | $63.12 | 130900 |
| 2021-12-27 | 63.20 | $63.22 | 212212 |
| 2021-12-23 | 63.17 | $62.88 | 258400 |
| 2021-12-22 | 63.25 | $62.57 | 145500 |
| 2021-12-21 | 63.36 | $62.09 | 210323 |
| 2021-12-20 | 63.48 | $60.96 | 151201 |
| 2021-12-17 | 63.68 | $61.94 | 113100 |
| 2021-12-16 | 63.83 | $62.37 | 102300 |
| 2021-12-15 | 63.99 | $63.52 | 97500 |
| 2021-12-14 | 64.10 | $63.40 | 78439 |
| 2021-12-13 | 64.22 | $63.64 | 103900 |
| 2021-12-10 | 64.33 | $64.58 | 112100 |
| 2021-12-09 | 64.40 | $64.63 | 44303 |
| 2021-12-08 | 64.41 | $64.85 | 110826 |
| 2021-12-07 | 64.43 | $64.59 | 106231 |
| 2021-12-06 | 64.47 | $63.52 | 59544 |
| 2021-12-03 | 64.54 | $63.07 | 94607 |
| 2021-12-02 | 64.62 | $63.63 | 177308 |
| 2021-12-01 | 64.69 | $62.84 | 89417 |
| 2021-11-30 | 64.78 | $62.76 | 135921 |
| 2021-11-29 | 64.90 | $62.86 | 153600 |
| 2021-11-26 | 64.99 | $62.62 | 74000 |
| 2021-11-24 | 65.13 | $64.62 | 82600 |
| 2021-11-23 | 65.17 | $64.66 | 120211 |
| 2021-11-22 | 65.23 | $64.55 | 107100 |
| 2021-11-19 | 65.32 | $64.85 | 74043 |
| 2021-11-18 | 65.37 | $64.98 | 62700 |
| 2021-11-17 | 65.42 | $65.56 | 79334 |
| 2021-11-16 | 65.46 | $65.77 | 59139 |
| 2021-11-15 | 65.51 | $65.74 | 35900 |
| 2021-11-12 | 65.51 | $66.00 | 60300 |
| 2021-11-11 | 65.51 | $65.89 | 85329 |
| 2021-11-10 | 65.49 | $64.88 | 64848 |
| 2021-11-09 | 65.50 | $65.26 | 50700 |
| 2021-11-08 | 65.45 | $65.41 | 59300 |
| 2021-11-05 | 65.41 | $64.82 | 51330 |
| 2021-11-04 | 65.40 | $64.76 | 76305 |
| 2021-11-03 | 65.40 | $64.98 | 50800 |
| 2021-11-02 | 65.34 | $64.60 | 43911 |
| 2021-11-01 | 65.32 | $65.28 | 48301 |
| 2021-10-29 | 65.24 | $64.58 | 41842 |
| 2021-10-28 | 65.23 | $65.36 | 125411 |
| 2021-10-27 | 65.19 | $65.49 | 67900 |
| 2021-10-26 | 65.11 | $65.93 | 39909 |
| 2021-10-25 | 65.04 | $66.24 | 47100 |
| 2021-10-22 | 64.99 | $65.80 | 45500 |
| 2021-10-21 | 64.95 | $66.01 | 151600 |
| 2021-10-20 | 64.94 | $66.49 | 54511 |
| 2021-10-19 | 64.88 | $66.61 | 52900 |
| 2021-10-18 | 64.76 | $65.89 | 47003 |
| 2021-10-15 | 64.66 | $65.98 | 106600 |
| 2021-10-14 | 64.65 | $65.40 | 41500 |
| 2021-10-13 | 64.67 | $65.11 | 95821 |
| 2021-10-12 | 64.76 | $64.35 | 50009 |
| 2021-10-11 | 64.88 | $64.50 | 39200 |
| 2021-10-08 | 65.01 | $64.67 | 183100 |
| 2021-10-07 | 65.12 | $64.73 | 99700 |
| 2021-10-06 | 65.23 | $63.73 | 64412 |
| 2021-10-05 | 65.38 | $64.17 | 82400 |
| 2021-10-04 | 65.56 | $63.67 | 120949 |
| 2021-10-01 | 65.76 | $64.56 | 66500 |
| 2021-09-30 | 65.90 | $64.51 | 59800 |
| 2021-09-29 | 66.05 | $63.94 | 63800 |
| 2021-09-28 | 66.21 | $64.39 | 128436 |
| 2021-09-27 | 66.30 | $65.25 | 39237 |
| 2021-09-24 | 66.33 | $64.99 | 54600 |
| 2021-09-23 | 66.33 | $65.80 | 53100 |
| 2021-09-22 | 66.32 | $65.26 | 67724 |
| 2021-09-21 | 66.32 | $64.38 | 74800 |
| 2021-09-20 | 66.31 | $63.89 | 116047 |
| 2021-09-17 | 66.27 | $65.61 | 64600 |
| 2021-09-16 | 66.14 | $65.98 | 41033 |
| 2021-09-15 | 66.06 | $66.82 | 36600 |
| 2021-09-14 | 65.92 | $66.70 | 50400 |
| 2021-09-13 | 65.85 | $67.21 | 47600 |
| 2021-09-10 | 65.78 | $66.81 | 45712 |
| 2021-09-09 | 65.74 | $66.83 | 37643 |
| 2021-09-08 | 65.72 | $66.75 | 44600 |
| 2021-09-07 | 65.70 | $67.75 | 59800 |
| 2021-09-03 | 65.63 | $67.75 | 30400 |
| 2021-09-02 | 65.56 | $67.35 | 57238 |
| 2021-09-01 | 65.53 | $67.61 | 46700 |
| 2021-08-31 | 65.50 | $67.05 | 48400 |
| 2021-08-30 | 65.48 | $66.21 | 75541 |
| 2021-08-27 | 65.49 | $65.88 | 50519 |
| 2021-08-26 | 65.49 | $65.00 | 93900 |
| 2021-08-25 | 65.57 | $65.54 | 47100 |
| 2021-08-24 | 65.61 | $65.32 | 89341 |
| 2021-08-23 | 65.57 | $64.09 | 69000 |
| 2021-08-20 | 65.67 | $63.10 | 52700 |
| 2021-08-19 | 65.85 | $63.12 | 147600 |
| 2021-08-18 | 66.07 | $64.32 | 67700 |
| 2021-08-17 | 66.23 | $64.10 | 63600 |
| 2021-08-16 | 66.37 | $65.25 | 51011 |
| 2021-08-13 | 66.46 | $65.81 | 35500 |
| 2021-08-12 | 66.56 | $66.04 | 41200 |
| 2021-08-11 | 66.68 | $66.42 | 44742 |
| 2021-08-10 | 66.77 | $66.21 | 43142 |
| 2021-08-09 | 66.86 | $66.43 | 36216 |
| 2021-08-06 | 66.94 | $66.26 | 26449 |
| 2021-08-05 | 67.03 | $66.79 | 125446 |
| 2021-08-04 | 67.05 | $66.97 | 147500 |
| 2021-08-03 | 67.12 | $66.72 | 65234 |
| 2021-08-02 | 67.20 | $66.42 | 28039 |
| 2021-07-30 | 67.34 | $65.96 | 39341 |
| 2021-07-29 | 67.50 | $66.56 | 33232 |
| 2021-07-28 | 67.65 | $66.21 | 45124 |
| 2021-07-27 | 67.82 | $64.71 | 140925 |
| 2021-07-26 | 68.08 | $65.90 | 67100 |
| 2021-07-23 | 68.27 | $66.83 | 40748 |
| 2021-07-22 | 68.39 | $67.55 | 39831 |
| 2021-07-21 | 68.44 | $67.36 | 26422 |
| 2021-07-20 | 68.50 | $66.97 | 44808 |
| 2021-07-19 | 68.59 | $67.01 | 89900 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
93.16
2026-07-17
Close Price
$89.07
Vol: 1.9M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.13
Average
62.43
Maximum
96.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 93.16 | $89.07 | 1.9M |
| 2026-07-16 | 93.59 | $90.39 | 1.2M |
| 2026-07-15 | 93.92 | $92.00 | 1.5M |
| 2026-07-14 | 94.13 | $92.43 | 1.6M |
| 2026-07-13 | 94.30 | $91.00 | 1.5M |
| 2026-07-10 | 94.65 | $94.14 | 2.7M |
| 2026-07-09 | 94.71 | $93.97 | 3.3M |
| 2026-07-08 | 94.78 | $93.24 | 1.7M |
| 2026-07-07 | 94.95 | $92.59 | 1.4M |
| 2026-07-06 | 95.19 | $95.31 | 2.8M |
| 2026-07-02 | 95.18 | $92.44 | 2.4M |
| 2026-07-01 | 95.47 | $93.54 | 1.9M |
| 2026-06-30 | 95.67 | $96.49 | 1.4M |
| 2026-06-29 | 95.59 | $95.10 | 997437 |
| 2026-06-26 | 95.64 | $94.40 | 1.3M |
| 2026-06-25 | 95.77 | $95.62 | 1.4M |
| 2026-06-24 | 95.78 | $94.78 | 1.5M |
| 2026-06-23 | 95.89 | $94.70 | 1.4M |
| 2026-06-22 | 96.02 | $100.18 | 1.5M |
| 2026-06-18 | 95.58 | $99.71 | 1.4M |
| 2026-06-17 | 95.14 | $96.65 | 1.4M |
| 2026-06-16 | 94.98 | $96.91 | 1.3M |
| 2026-06-15 | 94.78 | $98.66 | 1.1M |
| 2026-06-12 | 94.37 | $95.72 | 985200 |
| 2026-06-11 | 94.23 | $95.32 | 1.6M |
| 2026-06-10 | 94.12 | $91.14 | 2.0M |
| 2026-06-09 | 94.43 | $92.69 | 2.1M |
| 2026-06-08 | 94.61 | $93.23 | 2.0M |
| 2026-06-05 | 94.76 | $91.23 | 2.6M |
| 2026-06-04 | 95.13 | $97.52 | 1.5M |
| 2026-06-03 | 94.88 | $98.20 | 2.1M |
| 2026-06-02 | 94.53 | $99.58 | 1.6M |
| 2026-06-01 | 94.00 | $98.88 | 1.8M |
| 2026-05-29 | 93.48 | $96.94 | 2.3M |
| 2026-05-28 | 93.12 | $96.98 | 4.8M |
| 2026-05-27 | 92.71 | $96.53 | 1.8M |
| 2026-05-26 | 92.31 | $96.92 | 2.2M |
| 2026-05-22 | 91.83 | $93.05 | 1.5M |
| 2026-05-21 | 91.70 | $93.11 | 4.3M |
| 2026-05-20 | 91.55 | $92.23 | 2.4M |
| 2026-05-19 | 91.48 | $90.47 | 2.4M |
| 2026-05-18 | 91.58 | $91.47 | 1.9M |
| 2026-05-15 | 91.59 | $91.88 | 1.4M |
| 2026-05-14 | 91.56 | $95.03 | 1.5M |
| 2026-05-13 | 91.20 | $94.88 | 1.4M |
| 2026-05-12 | 90.81 | $93.12 | 2.8M |
| 2026-05-11 | 90.57 | $95.83 | 1.5M |
| 2026-05-08 | 90.02 | $95.66 | 1.4M |
| 2026-05-07 | 89.42 | $93.74 | 2.8M |
| 2026-05-06 | 88.97 | $94.78 | 1.8M |
| 2026-05-05 | 88.35 | $92.23 | 2.3M |
| 2026-05-04 | 87.95 | $90.38 | 2.1M |
| 2026-05-01 | 87.69 | $90.53 | 1.3M |
| 2026-04-30 | 87.39 | $90.36 | 2.4M |
| 2026-04-29 | 87.08 | $88.57 | 1.2M |
| 2026-04-28 | 86.92 | $88.82 | 2.0M |
| 2026-04-27 | 86.72 | $89.49 | 1.2M |
| 2026-04-24 | 86.43 | $89.79 | 1.3M |
| 2026-04-23 | 86.08 | $88.18 | 1.5M |
| 2026-04-22 | 85.86 | $89.82 | 1.7M |
| 2026-04-21 | 85.44 | $88.00 | 1.3M |
| 2026-04-20 | 85.17 | $89.24 | 1.7M |
| 2026-04-17 | 84.74 | $89.91 | 1.5M |
| 2026-04-16 | 84.20 | $88.11 | 1.2M |
| 2026-04-15 | 83.78 | $87.84 | 1.1M |
| 2026-04-14 | 83.36 | $88.14 | 2.1M |
| 2026-04-13 | 82.85 | $86.73 | 1.7M |
| 2026-04-10 | 82.45 | $85.96 | 1.3M |
| 2026-04-09 | 82.08 | $85.65 | 2.2M |
| 2026-04-08 | 81.70 | $85.69 | 1.8M |
| 2026-04-07 | 81.28 | $81.57 | 1.4M |
| 2026-04-06 | 81.25 | $81.33 | 4.2M |
| 2026-04-02 | 81.24 | $80.67 | 2.4M |
| 2026-04-01 | 81.30 | $81.28 | 6.2M |
| 2026-03-31 | 81.30 | $80.58 | 4.2M |
| 2026-03-30 | 81.38 | $77.78 | 1.5M |
| 2026-03-27 | 81.76 | $78.60 | 1.3M |
| 2026-03-26 | 82.09 | $78.73 | 1.9M |
| 2026-03-25 | 82.45 | $81.50 | 1.6M |
| 2026-03-24 | 82.54 | $80.28 | 1.9M |
| 2026-03-23 | 82.78 | $81.38 | 1.8M |
| 2026-03-20 | 82.93 | $79.02 | 2.4M |
| 2026-03-19 | 83.34 | $81.86 | 3.3M |
| 2026-03-18 | 83.50 | $81.60 | 1.7M |
| 2026-03-17 | 83.70 | $83.17 | 1.5M |
| 2026-03-16 | 83.75 | $82.57 | 2.1M |
| 2026-03-13 | 83.88 | $80.47 | 2.3M |
| 2026-03-12 | 84.24 | $80.72 | 4.7M |
| 2026-03-11 | 84.61 | $83.17 | 1.5M |
| 2026-03-10 | 84.76 | $83.03 | 1.8M |
| 2026-03-09 | 84.94 | $82.81 | 2.1M |
| 2026-03-06 | 85.17 | $81.34 | 1.4M |
| 2026-03-05 | 85.57 | $81.96 | 2.5M |
| 2026-03-04 | 85.95 | $83.86 | 2.1M |
| 2026-03-03 | 86.17 | $83.13 | 1.6M |
| 2026-03-02 | 86.49 | $87.36 | 1.7M |
| 2026-02-27 | 86.40 | $88.70 | 1.2M |
| 2026-02-26 | 86.15 | $88.85 | 1.5M |
| 2026-02-25 | 85.87 | $89.60 | 2.0M |
| 2026-02-24 | 85.48 | $88.74 | 3.2M |
| 2026-02-23 | 85.13 | $87.48 | 3.1M |
| 2026-02-20 | 84.89 | $88.29 | 7.6M |
| 2026-02-19 | 84.53 | $86.28 | 3.7M |
| 2026-02-18 | 84.34 | $86.48 | 1.4M |
| 2026-02-17 | 84.12 | $86.09 | 1.5M |
| 2026-02-13 | 83.91 | $86.27 | 1.8M |
| 2026-02-12 | 83.66 | $85.95 | 1.6M |
| 2026-02-11 | 83.42 | $87.04 | 1.9M |
| 2026-02-10 | 83.04 | $85.71 | 1.4M |
| 2026-02-09 | 82.76 | $85.63 | 1.8M |
| 2026-02-06 | 82.46 | $84.74 | 1.6M |
| 2026-02-05 | 82.22 | $82.66 | 2.5M |
| 2026-02-04 | 82.17 | $83.08 | 2.5M |
| 2026-02-03 | 82.08 | $83.86 | 2.7M |
| 2026-02-02 | 81.89 | $83.40 | 1.6M |
| 2026-01-30 | 81.73 | $83.16 | 1.8M |
| 2026-01-29 | 81.58 | $84.91 | 2.5M |
| 2026-01-28 | 81.23 | $85.21 | 1.6M |
| 2026-01-27 | 80.81 | $84.60 | 1.6M |
| 2026-01-26 | 80.41 | $83.10 | 1.1M |
| 2026-01-23 | 80.13 | $82.86 | 1.1M |
| 2026-01-22 | 79.84 | $82.30 | 1.2M |
| 2026-01-21 | 79.58 | $81.70 | 1.8M |
| 2026-01-20 | 79.36 | $80.60 | 2.4M |
| 2026-01-16 | 79.22 | $81.30 | 1.8M |
| 2026-01-15 | 79.01 | $81.63 | 1.8M |
| 2026-01-14 | 78.73 | $81.05 | 4.2M |
| 2026-01-13 | 78.48 | $80.56 | 3.6M |
| 2026-01-12 | 78.27 | $80.99 | 1.1M |
| 2026-01-09 | 77.98 | $79.98 | 2.0M |
| 2026-01-08 | 77.77 | $79.53 | 1.1M |
| 2026-01-07 | 77.58 | $79.72 | 737909 |
| 2026-01-06 | 77.36 | $80.17 | 1.1M |
| 2026-01-05 | 77.06 | $79.45 | 1.2M |
| 2026-01-02 | 76.81 | $78.88 | 1.4M |
| 2025-12-31 | 76.59 | $77.02 | 1.1M |
| 2025-12-30 | 76.55 | $77.22 | 844900 |
| 2025-12-29 | 76.48 | $77.01 | 678900 |
| 2025-12-26 | 76.42 | $77.30 | 1.1M |
| 2025-12-24 | 76.33 | $76.87 | 447800 |
| 2025-12-23 | 76.27 | $76.75 | 919403 |
| 2025-12-22 | 76.22 | $76.32 | 708514 |
| 2025-12-19 | 76.21 | $75.89 | 1.3M |
| 2025-12-18 | 76.25 | $75.06 | 1.1M |
| 2025-12-17 | 76.37 | $74.16 | 1.6M |
| 2025-12-16 | 76.60 | $74.80 | 4.6M |
| 2025-12-15 | 76.79 | $76.52 | 1.2M |
| 2025-12-12 | 76.82 | $76.51 | 1.2M |
| 2025-12-11 | 76.86 | $77.43 | 984302 |
| 2025-12-10 | 76.80 | $77.63 | 841800 |
| 2025-12-09 | 76.71 | $77.01 | 859739 |
| 2025-12-08 | 76.68 | $76.99 | 753700 |
| 2025-12-05 | 76.64 | $77.25 | 1.2M |
| 2025-12-04 | 76.58 | $76.82 | 784724 |
| 2025-12-03 | 76.56 | $76.91 | 992249 |
| 2025-12-02 | 76.52 | $76.91 | 1.3M |
| 2025-12-01 | 76.48 | $76.70 | 1.3M |
| 2025-11-28 | 76.45 | $76.80 | 582414 |
| 2025-11-26 | 76.42 | $76.53 | 1.2M |
| 2025-11-25 | 76.40 | $75.96 | 1.6M |
| 2025-11-24 | 76.45 | $75.61 | 1.1M |
| 2025-11-21 | 76.54 | $74.82 | 1.3M |
| 2025-11-20 | 76.72 | $74.88 | 1.4M |
| 2025-11-19 | 76.91 | $75.87 | 1.3M |
| 2025-11-18 | 77.02 | $75.98 | 5.0M |
| 2025-11-17 | 77.13 | $76.60 | 800500 |
| 2025-11-14 | 77.19 | $77.58 | 753939 |
| 2025-11-13 | 77.15 | $77.41 | 927738 |
| 2025-11-12 | 77.12 | $78.20 | 684021 |
| 2025-11-11 | 77.01 | $78.11 | 690937 |
| 2025-11-10 | 76.89 | $78.01 | 713032 |
| 2025-11-07 | 76.78 | $76.58 | 702016 |
| 2025-11-06 | 76.80 | $76.77 | 931000 |
| 2025-11-05 | 76.80 | $77.39 | 1.0M |
| 2025-11-04 | 76.74 | $76.58 | 839749 |
| 2025-11-03 | 76.75 | $78.19 | 738147 |
| 2025-10-31 | 76.60 | $77.53 | 936830 |
| 2025-10-30 | 76.51 | $77.58 | 852700 |
| 2025-10-29 | 76.39 | $78.36 | 1.1M |
| 2025-10-28 | 76.18 | $78.00 | 779300 |
| 2025-10-27 | 75.99 | $78.00 | 958100 |
| 2025-10-24 | 75.78 | $77.20 | 571026 |
| 2025-10-23 | 75.63 | $76.73 | 739448 |
| 2025-10-22 | 75.52 | $76.25 | 748742 |
| 2025-10-21 | 75.44 | $76.14 | 816500 |
| 2025-10-20 | 75.37 | $77.00 | 751742 |
| 2025-10-17 | 75.20 | $76.10 | 859500 |
| 2025-10-16 | 75.10 | $76.30 | 2.2M |
| 2025-10-15 | 74.97 | $75.80 | 993400 |
| 2025-10-14 | 74.89 | $74.45 | 730427 |
| 2025-10-13 | 74.93 | $75.31 | 728700 |
| 2025-10-10 | 74.89 | $73.09 | 1.2M |
| 2025-10-09 | 75.08 | $75.87 | 844823 |
| 2025-10-08 | 75.00 | $76.49 | 744716 |
| 2025-10-07 | 74.84 | $75.85 | 615604 |
| 2025-10-06 | 74.74 | $76.49 | 763020 |
| 2025-10-03 | 74.55 | $76.11 | 561246 |
| 2025-10-02 | 74.39 | $75.91 | 902219 |
| 2025-10-01 | 74.23 | $75.78 | 2.2M |
| 2025-09-30 | 74.06 | $75.11 | 1.5M |
| 2025-09-29 | 73.95 | $74.77 | 1.8M |
| 2025-09-26 | 73.87 | $74.17 | 1.1M |
| 2025-09-25 | 73.84 | $74.27 | 1.1M |
| 2025-09-24 | 73.79 | $74.71 | 1.1M |
| 2025-09-23 | 73.69 | $75.19 | 874021 |
| 2025-09-22 | 73.54 | $75.41 | 1.1M |
| 2025-09-19 | 73.34 | $75.11 | 722883 |
| 2025-09-18 | 73.15 | $75.25 | 1.4M |
| 2025-09-17 | 72.93 | $75.39 | 1.6M |
| 2025-09-16 | 72.67 | $75.24 | 4.2M |
| 2025-09-15 | 72.40 | $74.80 | 2.8M |
| 2025-09-12 | 72.15 | $74.34 | 535521 |
| 2025-09-11 | 71.92 | $74.42 | 833600 |
| 2025-09-10 | 71.66 | $73.73 | 1.1M |
| 2025-09-09 | 71.44 | $73.06 | 932200 |
| 2025-09-08 | 71.27 | $72.76 | 630548 |
| 2025-09-05 | 71.11 | $72.09 | 423300 |
| 2025-09-04 | 71.01 | $71.15 | 537000 |
| 2025-09-03 | 70.99 | $71.35 | 877900 |
| 2025-09-02 | 70.96 | $70.89 | 448300 |
| 2025-08-29 | 70.96 | $71.09 | 584008 |
| 2025-08-28 | 70.95 | $71.59 | 687328 |
| 2025-08-27 | 70.88 | $71.26 | 1.2M |
| 2025-08-26 | 70.84 | $71.63 | 509908 |
| 2025-08-25 | 70.76 | $71.75 | 544337 |
| 2025-08-22 | 70.66 | $72.09 | 545600 |
| 2025-08-21 | 70.50 | $70.77 | 452435 |
| 2025-08-20 | 70.48 | $70.78 | 840800 |
| 2025-08-19 | 70.44 | $70.93 | 654300 |
| 2025-08-18 | 70.39 | $71.67 | 509700 |
| 2025-08-15 | 70.26 | $71.23 | 494400 |
| 2025-08-14 | 70.16 | $71.03 | 563940 |
| 2025-08-13 | 70.06 | $71.80 | 558304 |
| 2025-08-12 | 69.88 | $71.23 | 545724 |
| 2025-08-11 | 69.74 | $70.31 | 372226 |
| 2025-08-08 | 69.68 | $70.55 | 393400 |
| 2025-08-07 | 69.59 | $70.54 | 876514 |
| 2025-08-06 | 69.49 | $69.97 | 602147 |
| 2025-08-05 | 69.44 | $69.58 | 577433 |
| 2025-08-04 | 69.42 | $69.32 | 440000 |
| 2025-08-01 | 69.43 | $68.54 | 1.0M |
| 2025-07-31 | 69.53 | $69.17 | 603600 |
| 2025-07-30 | 69.57 | $69.66 | 1.0M |
| 2025-07-29 | 69.56 | $70.18 | 480200 |
| 2025-07-28 | 69.49 | $69.91 | 564900 |
| 2025-07-25 | 69.45 | $70.53 | 492400 |
| 2025-07-24 | 69.33 | $70.66 | 438384 |
| 2025-07-23 | 69.19 | $71.06 | 690300 |
| 2025-07-22 | 69.00 | $70.37 | 4.6M |
| 2025-07-21 | 68.85 | $70.42 | 515928 |
| 2025-07-18 | 68.69 | $69.86 | 1.1M |
| 2025-07-17 | 68.56 | $70.07 | 727100 |
| 2025-07-16 | 68.40 | $69.70 | 623223 |
| 2025-07-15 | 68.27 | $69.55 | 543826 |
| 2025-07-14 | 68.13 | $69.06 | 446900 |
| 2025-07-11 | 68.03 | $68.87 | 431825 |
| 2025-07-10 | 67.95 | $68.98 | 998300 |
| 2025-07-09 | 67.84 | $68.83 | 616361 |
| 2025-07-08 | 67.73 | $68.79 | 527137 |
| 2025-07-07 | 67.62 | $68.33 | 494900 |
| 2025-07-03 | 67.55 | $69.42 | 274013 |
| 2025-07-02 | 67.35 | $69.04 | 724802 |
| 2025-07-01 | 67.17 | $68.64 | 604819 |
| 2025-06-30 | 67.02 | $68.54 | 727615 |
| 2025-06-27 | 66.86 | $68.25 | 517743 |
| 2025-06-26 | 66.71 | $68.36 | 1.1M |
| 2025-06-25 | 66.54 | $67.95 | 557804 |
| 2025-06-24 | 66.39 | $67.94 | 387816 |
| 2025-06-23 | 66.23 | $66.96 | 724100 |
| 2025-06-20 | 66.15 | $66.43 | 1.7M |
| 2025-06-18 | 66.12 | $67.02 | 1.2M |
| 2025-06-17 | 66.02 | $67.04 | 511000 |
| 2025-06-16 | 65.92 | $68.03 | 1.0M |
| 2025-06-13 | 65.70 | $67.19 | 494844 |
| 2025-06-12 | 65.54 | $68.11 | 465800 |
| 2025-06-11 | 65.27 | $67.73 | 609300 |
| 2025-06-10 | 65.01 | $67.57 | 679406 |
| 2025-06-09 | 64.74 | $67.10 | 503900 |
| 2025-06-06 | 64.49 | $66.57 | 420800 |
| 2025-06-05 | 64.27 | $66.16 | 485400 |
| 2025-06-04 | 64.07 | $65.83 | 482010 |
| 2025-06-03 | 63.89 | $65.08 | 512016 |
| 2025-06-02 | 63.76 | $64.92 | 652918 |
| 2025-05-30 | 63.64 | $64.31 | 451800 |
| 2025-05-29 | 63.57 | $65.13 | 591647 |
| 2025-05-28 | 63.41 | $64.68 | 701400 |
| 2025-05-27 | 63.27 | $64.99 | 540638 |
| 2025-05-23 | 63.09 | $64.84 | 539626 |
| 2025-05-22 | 62.91 | $64.49 | 509900 |
| 2025-05-21 | 62.74 | $64.59 | 457900 |
| 2025-05-20 | 62.55 | $64.64 | 935900 |
| 2025-05-19 | 62.32 | $64.75 | 362300 |
| 2025-05-16 | 62.07 | $64.55 | 589400 |
| 2025-05-15 | 61.81 | $64.53 | 646400 |
| 2025-05-14 | 61.52 | $64.43 | 533432 |
| 2025-05-13 | 61.22 | $63.99 | 5.5M |
| 2025-05-12 | 60.92 | $63.69 | 12.0M |
| 2025-05-09 | 60.63 | $62.22 | 428000 |
| 2025-05-08 | 60.47 | $61.66 | 582603 |
| 2025-05-07 | 60.34 | $61.79 | 611646 |
| 2025-05-06 | 60.19 | $62.43 | 346000 |
| 2025-05-05 | 59.95 | $62.72 | 671700 |
| 2025-05-02 | 59.66 | $62.36 | 766700 |
| 2025-05-01 | 59.37 | $60.54 | 529544 |
| 2025-04-30 | 59.25 | $60.51 | 483835 |
| 2025-04-29 | 59.12 | $60.58 | 503300 |
| 2025-04-28 | 58.97 | $60.32 | 458846 |
| 2025-04-25 | 58.82 | $60.15 | 442704 |
| 2025-04-24 | 58.68 | $60.42 | 1.3M |
| 2025-04-23 | 58.50 | $59.55 | 582727 |
| 2025-04-22 | 58.39 | $59.02 | 1.1M |
| 2025-04-21 | 58.32 | $58.10 | 495700 |
| 2025-04-17 | 58.35 | $58.08 | 472500 |
| 2025-04-16 | 58.38 | $57.57 | 798200 |
| 2025-04-15 | 58.46 | $58.25 | 739800 |
| 2025-04-14 | 58.48 | $58.17 | 933240 |
| 2025-04-11 | 58.52 | $57.49 | 865300 |
| 2025-04-10 | 58.62 | $55.83 | 1.3M |
| 2025-04-09 | 58.92 | $56.70 | 1.1M |
| 2025-04-08 | 59.15 | $53.08 | 2.4M |
| 2025-04-07 | 59.79 | $53.99 | 3.6M |
| 2025-04-04 | 60.40 | $56.10 | 1.5M |
| 2025-04-03 | 60.85 | $59.48 | 614608 |
| 2025-04-02 | 61.00 | $60.71 | 466600 |
| 2025-04-01 | 61.03 | $60.61 | 1.0M |
| 2025-03-31 | 61.07 | $60.17 | 995343 |
| 2025-03-28 | 61.17 | $60.40 | 462300 |
| 2025-03-27 | 61.25 | $61.54 | 361410 |
| 2025-03-26 | 61.22 | $61.30 | 492800 |
| 2025-03-25 | 61.21 | $61.72 | 429000 |
| 2025-03-24 | 61.15 | $61.96 | 589349 |
| 2025-03-21 | 61.07 | $61.64 | 466800 |
| 2025-03-20 | 61.01 | $61.80 | 577415 |
| 2025-03-19 | 60.92 | $62.40 | 720229 |
| 2025-03-18 | 60.77 | $62.18 | 490601 |
| 2025-03-17 | 60.62 | $62.39 | 531149 |
| 2025-03-14 | 60.43 | $61.48 | 462100 |
| 2025-03-13 | 60.32 | $60.24 | 475048 |
| 2025-03-12 | 60.33 | $60.51 | 398600 |
| 2025-03-11 | 60.31 | $60.09 | 766600 |
| 2025-03-10 | 60.34 | $59.68 | 739100 |
| 2025-03-07 | 60.41 | $61.19 | 444900 |
| 2025-03-06 | 60.32 | $60.82 | 507200 |
| 2025-03-05 | 60.27 | $61.13 | 736711 |
| 2025-03-04 | 60.18 | $59.29 | 619000 |
| 2025-03-03 | 60.27 | $58.70 | 673000 |
| 2025-02-28 | 60.44 | $59.26 | 654600 |
| 2025-02-27 | 60.56 | $60.07 | 742700 |
| 2025-02-26 | 60.61 | $61.34 | 447144 |
| 2025-02-25 | 60.54 | $60.89 | 410833 |
| 2025-02-24 | 60.50 | $60.86 | 467200 |
| 2025-02-21 | 60.46 | $61.58 | 697145 |
| 2025-02-20 | 60.35 | $61.95 | 449600 |
| 2025-02-19 | 60.18 | $61.54 | 483600 |
| 2025-02-18 | 60.03 | $61.64 | 579500 |
| 2025-02-14 | 59.86 | $61.16 | 458523 |
| 2025-02-13 | 59.73 | $60.87 | 430100 |
| 2025-02-12 | 59.61 | $60.49 | 476718 |
| 2025-02-11 | 59.52 | $60.22 | 345800 |
| 2025-02-10 | 59.44 | $60.38 | 515100 |
| 2025-02-07 | 59.34 | $59.75 | 723000 |
| 2025-02-06 | 59.30 | $59.98 | 502000 |
| 2025-02-05 | 59.23 | $59.64 | 365600 |
| 2025-02-04 | 59.18 | $59.58 | 676300 |
| 2025-02-03 | 59.14 | $58.70 | 714302 |
| 2025-01-31 | 59.19 | $59.21 | 489947 |
| 2025-01-30 | 59.19 | $59.84 | 758800 |
| 2025-01-29 | 59.12 | $59.05 | 635000 |
| 2025-01-28 | 59.13 | $58.95 | 611010 |
| 2025-01-27 | 59.14 | $58.58 | 2.0M |
| 2025-01-24 | 59.20 | $59.84 | 720875 |
| 2025-01-23 | 59.14 | $59.66 | 454700 |
| 2025-01-22 | 59.08 | $59.42 | 422400 |
| 2025-01-21 | 59.05 | $59.46 | 741100 |
| 2025-01-17 | 59.00 | $58.82 | 647330 |
| 2025-01-16 | 59.02 | $58.43 | 980000 |
| 2025-01-15 | 59.08 | $58.40 | 464818 |
| 2025-01-14 | 59.15 | $57.71 | 725900 |
| 2025-01-13 | 59.31 | $57.11 | 793241 |
| 2025-01-10 | 59.54 | $57.60 | 501041 |
| 2025-01-08 | 59.74 | $58.78 | 404633 |
| 2025-01-07 | 59.84 | $59.11 | 428037 |
| 2025-01-06 | 59.92 | $59.35 | 450632 |
| 2025-01-03 | 59.98 | $59.19 | 398400 |
| 2025-01-02 | 60.06 | $58.74 | 465547 |
| 2024-12-31 | 60.20 | $58.79 | 573700 |
| 2024-12-30 | 60.35 | $58.75 | 640000 |
| 2024-12-27 | 60.52 | $59.32 | 1.6M |
| 2024-12-26 | 60.65 | $59.65 | 487200 |
| 2024-12-24 | 60.75 | $59.87 | 225810 |
| 2024-12-23 | 60.84 | $59.68 | 624200 |
| 2024-12-20 | 60.97 | $59.34 | 756143 |
| 2024-12-19 | 61.14 | $59.01 | 691000 |
| 2024-12-18 | 61.36 | $58.59 | 855245 |
| 2024-12-17 | 61.65 | $60.17 | 483547 |
| 2024-12-16 | 61.81 | $61.49 | 465540 |
| 2024-12-13 | 61.84 | $62.00 | 518800 |
| 2024-12-12 | 61.83 | $61.94 | 545249 |
| 2024-12-11 | 61.82 | $62.39 | 612515 |
| 2024-12-10 | 61.76 | $61.97 | 328500 |
| 2024-12-09 | 61.73 | $62.91 | 389510 |
| 2024-12-06 | 61.61 | $61.85 | 437400 |
| 2024-12-05 | 61.58 | $61.92 | 941300 |
| 2024-12-04 | 61.55 | $61.72 | 372400 |
| 2024-12-03 | 61.53 | $61.55 | 486800 |
| 2024-12-02 | 61.53 | $61.27 | 319330 |
| 2024-11-29 | 61.55 | $61.04 | 140000 |
| 2024-11-27 | 61.61 | $60.91 | 265700 |
| 2024-11-26 | 61.68 | $60.84 | 306917 |
| 2024-11-25 | 61.77 | $61.17 | 406528 |
| 2024-11-22 | 61.83 | $60.98 | 357403 |
| 2024-11-21 | 61.92 | $60.93 | 532436 |
| 2024-11-20 | 62.03 | $61.05 | 733724 |
| 2024-11-19 | 62.13 | $61.10 | 452600 |
| 2024-11-18 | 62.24 | $60.92 | 421300 |
| 2024-11-15 | 62.38 | $60.29 | 457016 |
| 2024-11-14 | 62.60 | $60.33 | 511600 |
| 2024-11-13 | 62.84 | $60.61 | 763619 |
| 2024-11-12 | 63.07 | $61.05 | 862921 |
| 2024-11-11 | 63.29 | $62.21 | 316000 |
| 2024-11-08 | 63.40 | $62.75 | 366041 |
| 2024-11-07 | 63.47 | $64.35 | 307900 |
| 2024-11-06 | 63.37 | $62.90 | 400110 |
| 2024-11-05 | 63.42 | $63.67 | 344000 |
| 2024-11-04 | 63.40 | $62.74 | 649600 |
| 2024-11-01 | 63.47 | $62.59 | 373800 |
| 2024-10-31 | 63.56 | $62.49 | 537800 |
| 2024-10-30 | 63.67 | $62.75 | 471400 |
| 2024-10-29 | 63.77 | $63.30 | 323500 |
| 2024-10-28 | 63.82 | $63.54 | 412800 |
| 2024-10-25 | 63.85 | $63.30 | 227449 |
| 2024-10-24 | 63.90 | $63.38 | 544812 |
| 2024-10-23 | 63.96 | $63.54 | 623449 |
| 2024-10-22 | 64.00 | $63.83 | 548620 |
| 2024-10-21 | 64.02 | $63.95 | 867800 |
| 2024-10-18 | 64.03 | $64.37 | 221746 |
| 2024-10-17 | 63.99 | $63.86 | 349441 |
| 2024-10-16 | 64.01 | $64.08 | 537824 |
| 2024-10-15 | 64.00 | $63.33 | 380608 |
| 2024-10-14 | 64.07 | $64.77 | 442943 |
| 2024-10-11 | 64.00 | $64.86 | 820738 |
| 2024-10-10 | 63.91 | $64.53 | 459348 |
| 2024-10-09 | 63.84 | $64.26 | 304800 |
| 2024-10-08 | 63.80 | $64.64 | 418784 |
| 2024-10-07 | 63.71 | $66.14 | 210500 |
| 2024-10-04 | 63.45 | $65.76 | 268212 |
| 2024-10-03 | 63.21 | $65.18 | 263600 |
| 2024-10-02 | 63.00 | $66.06 | 339721 |
| 2024-10-01 | 62.68 | $64.96 | 245200 |
| 2024-09-30 | 62.44 | $64.60 | 381200 |
| 2024-09-27 | 62.21 | $65.50 | 538300 |
| 2024-09-26 | 61.86 | $65.56 | 504430 |
| 2024-09-25 | 61.48 | $63.47 | 365900 |
| 2024-09-24 | 61.27 | $64.20 | 318444 |
| 2024-09-23 | 60.96 | $62.24 | 692709 |
| 2024-09-20 | 60.82 | $61.73 | 244400 |
| 2024-09-19 | 60.73 | $61.93 | 449829 |
| 2024-09-18 | 60.60 | $60.73 | 379200 |
| 2024-09-17 | 60.58 | $60.98 | 539300 |
| 2024-09-16 | 60.54 | $60.94 | 336839 |
| 2024-09-13 | 60.50 | $60.81 | 238500 |
| 2024-09-12 | 60.47 | $60.35 | 302500 |
| 2024-09-11 | 60.48 | $60.00 | 322819 |
| 2024-09-10 | 60.53 | $59.49 | 302130 |
| 2024-09-09 | 60.64 | $59.89 | 212600 |
| 2024-09-06 | 60.72 | $59.20 | 280200 |
| 2024-09-05 | 60.88 | $60.33 | 374302 |
| 2024-09-04 | 60.94 | $60.31 | 4.0M |
| 2024-09-03 | 61.01 | $60.26 | 239311 |
| 2024-08-30 | 61.08 | $61.54 | 197900 |
| 2024-08-29 | 61.04 | $61.36 | 197953 |
| 2024-08-28 | 61.00 | $61.26 | 327400 |
| 2024-08-27 | 60.98 | $61.80 | 207400 |
| 2024-08-26 | 60.89 | $61.62 | 259000 |
| 2024-08-23 | 60.81 | $62.07 | 215400 |
| 2024-08-22 | 60.68 | $61.01 | 390800 |
| 2024-08-21 | 60.64 | $61.92 | 212639 |
| 2024-08-20 | 60.51 | $61.67 | 196200 |
| 2024-08-19 | 60.39 | $62.28 | 254000 |
| 2024-08-16 | 60.19 | $61.49 | 221020 |
| 2024-08-15 | 60.05 | $60.82 | 362866 |
| 2024-08-14 | 59.97 | $60.22 | 204200 |
| 2024-08-13 | 59.94 | $60.48 | 206200 |
| 2024-08-12 | 59.89 | $59.90 | 608600 |
| 2024-08-09 | 59.89 | $59.65 | 578000 |
| 2024-08-08 | 59.91 | $59.30 | 2.0M |
| 2024-08-07 | 59.97 | $58.01 | 598500 |
| 2024-08-06 | 60.18 | $57.36 | 544600 |
| 2024-08-05 | 60.48 | $57.20 | 656800 |
| 2024-08-02 | 60.82 | $59.17 | 486400 |
| 2024-08-01 | 61.00 | $60.19 | 487500 |
| 2024-07-31 | 61.08 | $61.18 | 1.0M |
| 2024-07-30 | 61.07 | $59.85 | 258646 |
| 2024-07-29 | 61.20 | $60.10 | 230012 |
| 2024-07-26 | 61.32 | $60.40 | 276400 |
| 2024-07-25 | 61.41 | $59.65 | 301600 |
| 2024-07-24 | 61.60 | $59.96 | 506601 |
| 2024-07-23 | 61.77 | $60.76 | 387428 |
| 2024-07-22 | 61.88 | $61.21 | 435800 |
| 2024-07-19 | 61.95 | $60.72 | 429050 |
| 2024-07-18 | 62.08 | $61.43 | 501721 |
| 2024-07-17 | 62.15 | $62.03 | 575146 |
| 2024-07-16 | 62.16 | $63.10 | 345336 |
| 2024-07-15 | 62.06 | $62.79 | 349700 |
| 2024-07-12 | 61.98 | $63.46 | 338313 |
| 2024-07-11 | 61.83 | $63.19 | 247700 |
| 2024-07-10 | 61.68 | $62.88 | 252300 |
| 2024-07-09 | 61.56 | $62.55 | 425200 |
| 2024-07-08 | 61.45 | $62.45 | 270500 |
| 2024-07-05 | 61.35 | $62.52 | 219500 |
| 2024-07-03 | 61.23 | $62.23 | 630100 |
| 2024-07-02 | 61.12 | $61.36 | 471602 |
| 2024-07-01 | 61.10 | $61.13 | 228564 |
| 2024-06-28 | 61.09 | $61.09 | 187308 |
| 2024-06-27 | 61.09 | $60.81 | 213247 |
| 2024-06-26 | 61.12 | $60.88 | 968002 |
| 2024-06-25 | 61.15 | $61.00 | 413749 |
| 2024-06-24 | 61.16 | $61.11 | 220900 |
| 2024-06-21 | 61.17 | $61.66 | 216126 |
| 2024-06-20 | 61.12 | $61.94 | 356211 |
| 2024-06-18 | 61.03 | $62.08 | 349600 |
| 2024-06-17 | 60.92 | $61.54 | 172600 |
| 2024-06-14 | 60.85 | $61.19 | 186122 |
| 2024-06-13 | 60.82 | $61.13 | 284307 |
| 2024-06-12 | 60.78 | $61.22 | 277100 |
| 2024-06-11 | 60.74 | $60.61 | 428000 |
| 2024-06-10 | 60.75 | $60.90 | 281721 |
| 2024-06-07 | 60.74 | $60.48 | 295900 |
| 2024-06-06 | 60.76 | $61.00 | 232703 |
| 2024-06-05 | 60.74 | $60.73 | 421302 |
| 2024-06-04 | 60.74 | $59.75 | 313400 |
| 2024-06-03 | 60.84 | $60.99 | 275844 |
| 2024-05-31 | 60.83 | $60.32 | 294500 |
| 2024-05-30 | 60.88 | $60.81 | 720308 |
| 2024-05-29 | 60.89 | $60.98 | 385600 |
| 2024-05-28 | 60.88 | $61.79 | 230400 |
| 2024-05-24 | 60.78 | $61.60 | 153708 |
| 2024-05-23 | 60.70 | $61.28 | 242100 |
| 2024-05-22 | 60.64 | $61.75 | 172700 |
| 2024-05-21 | 60.52 | $61.99 | 253900 |
| 2024-05-20 | 60.36 | $62.37 | 332339 |
| 2024-05-17 | 60.15 | $62.42 | 297610 |
| 2024-05-16 | 59.91 | $62.10 | 421049 |
| 2024-05-15 | 59.68 | $61.95 | 495400 |
| 2024-05-14 | 59.45 | $61.20 | 249900 |
| 2024-05-13 | 59.26 | $60.83 | 232800 |
| 2024-05-10 | 59.10 | $60.45 | 219600 |
| 2024-05-09 | 58.95 | $60.20 | 243300 |
| 2024-05-08 | 58.82 | $60.07 | 278529 |
| 2024-05-07 | 58.69 | $59.98 | 260000 |
| 2024-05-06 | 58.56 | $60.43 | 226947 |
| 2024-05-03 | 58.36 | $60.37 | 349821 |
| 2024-05-02 | 58.15 | $59.86 | 247300 |
| 2024-05-01 | 57.97 | $58.48 | 441703 |
| 2024-04-30 | 57.91 | $58.43 | 280900 |
| 2024-04-29 | 57.86 | $59.26 | 283900 |
| 2024-04-26 | 57.71 | $58.70 | 156600 |
| 2024-04-25 | 57.60 | $58.10 | 232400 |
| 2024-04-24 | 57.55 | $57.77 | 398600 |
| 2024-04-23 | 57.53 | $57.54 | 298400 |
| 2024-04-22 | 57.53 | $57.02 | 197000 |
| 2024-04-19 | 57.58 | $56.55 | 224738 |
| 2024-04-18 | 57.69 | $56.67 | 395500 |
| 2024-04-17 | 57.80 | $56.50 | 331937 |
| 2024-04-16 | 57.93 | $56.42 | 270800 |
| 2024-04-15 | 58.09 | $57.15 | 318834 |
| 2024-04-12 | 58.19 | $57.55 | 298000 |
| 2024-04-11 | 58.26 | $58.88 | 285621 |
| 2024-04-10 | 58.20 | $58.49 | 263214 |
| 2024-04-09 | 58.16 | $59.40 | 311217 |
| 2024-04-08 | 58.03 | $58.97 | 199100 |
| 2024-04-05 | 57.94 | $58.47 | 492500 |
| 2024-04-04 | 57.88 | $58.41 | 212405 |
| 2024-04-03 | 57.82 | $58.65 | 440002 |
| 2024-04-02 | 57.74 | $58.42 | 311219 |
| 2024-04-01 | 57.67 | $58.21 | 433233 |
| 2024-03-28 | 57.61 | $57.96 | 260628 |
| 2024-03-27 | 57.57 | $57.82 | 224549 |
| 2024-03-26 | 57.54 | $57.60 | 473110 |
| 2024-03-25 | 57.54 | $57.75 | 252136 |
| 2024-03-22 | 57.52 | $57.69 | 265300 |
| 2024-03-21 | 57.50 | $58.16 | 271900 |
| 2024-03-20 | 57.43 | $58.01 | 290234 |
| 2024-03-19 | 57.37 | $57.30 | 241300 |
| 2024-03-18 | 57.37 | $57.56 | 250119 |
| 2024-03-15 | 57.36 | $57.50 | 279000 |
| 2024-03-14 | 57.34 | $57.89 | 330800 |
| 2024-03-13 | 57.28 | $58.05 | 460200 |
| 2024-03-12 | 57.20 | $58.54 | 309800 |
| 2024-03-11 | 57.06 | $57.90 | 552541 |
| 2024-03-08 | 56.97 | $57.96 | 307732 |
| 2024-03-07 | 56.87 | $58.09 | 248000 |
| 2024-03-06 | 56.74 | $57.69 | 279211 |
| 2024-03-05 | 56.64 | $56.96 | 282820 |
| 2024-03-04 | 56.61 | $57.47 | 255000 |
| 2024-03-01 | 56.51 | $57.58 | 662000 |
| 2024-02-29 | 56.40 | $56.79 | 248912 |
| 2024-02-28 | 56.36 | $56.60 | 572822 |
| 2024-02-27 | 56.34 | $57.31 | 525104 |
| 2024-02-26 | 56.23 | $57.29 | 258913 |
| 2024-02-23 | 56.12 | $57.50 | 211200 |
| 2024-02-22 | 55.98 | $57.56 | 306600 |
| 2024-02-21 | 55.81 | $56.88 | 260600 |
| 2024-02-20 | 55.70 | $56.80 | 234841 |
| 2024-02-16 | 55.58 | $56.71 | 453120 |
| 2024-02-15 | 55.47 | $56.37 | 210500 |
| 2024-02-14 | 55.37 | $56.06 | 237909 |
| 2024-02-13 | 55.30 | $55.19 | 342904 |
| 2024-02-12 | 55.31 | $56.34 | 222323 |
| 2024-02-09 | 55.20 | $56.14 | 325507 |
| 2024-02-08 | 55.10 | $56.01 | 389300 |
| 2024-02-07 | 55.01 | $56.26 | 301400 |
| 2024-02-06 | 54.87 | $56.23 | 625724 |
| 2024-02-05 | 54.73 | $55.04 | 404633 |
| 2024-02-02 | 54.70 | $55.01 | 635900 |
| 2024-02-01 | 54.67 | $55.17 | 427107 |
| 2024-01-31 | 54.61 | $54.54 | 304518 |
| 2024-01-30 | 54.62 | $54.65 | 357014 |
| 2024-01-29 | 54.62 | $55.00 | 145033 |
| 2024-01-26 | 54.58 | $54.86 | 647000 |
| 2024-01-25 | 54.55 | $54.79 | 813739 |
| 2024-01-24 | 54.52 | $54.64 | 420508 |
| 2024-01-23 | 54.51 | $53.92 | 409622 |
| 2024-01-22 | 54.57 | $53.61 | 820700 |
| 2024-01-19 | 54.67 | $54.08 | 298036 |
| 2024-01-18 | 54.73 | $53.52 | 506227 |
| 2024-01-17 | 54.86 | $53.02 | 493049 |
| 2024-01-16 | 55.06 | $53.83 | 335210 |
| 2024-01-12 | 55.18 | $55.10 | 215000 |
| 2024-01-11 | 55.19 | $54.80 | 207900 |
| 2024-01-10 | 55.23 | $54.59 | 561529 |
| 2024-01-09 | 55.30 | $54.68 | 272900 |
| 2024-01-08 | 55.37 | $55.40 | 274700 |
| 2024-01-05 | 55.36 | $55.34 | 345947 |
| 2024-01-04 | 55.37 | $55.19 | 338300 |
| 2024-01-03 | 55.39 | $55.38 | 324400 |
| 2024-01-02 | 55.39 | $55.62 | 280016 |
| 2023-12-29 | 55.36 | $56.39 | 175844 |
| 2023-12-28 | 55.25 | $56.32 | 226417 |
| 2023-12-27 | 55.14 | $55.92 | 335000 |
| 2023-12-26 | 55.06 | $55.61 | 294701 |
| 2023-12-22 | 55.00 | $55.24 | 409200 |
| 2023-12-21 | 54.97 | $55.44 | 545500 |
| 2023-12-20 | 54.93 | $54.26 | 599000 |
| 2023-12-19 | 55.00 | $55.32 | 410028 |
| 2023-12-18 | 54.96 | $54.93 | 337818 |
| 2023-12-15 | 54.97 | $56.01 | 277119 |
| 2023-12-14 | 54.86 | $56.35 | 480800 |
| 2023-12-13 | 54.70 | $55.53 | 304042 |
| 2023-12-12 | 54.61 | $54.93 | 277123 |
| 2023-12-11 | 54.58 | $54.86 | 245843 |
| 2023-12-08 | 54.55 | $54.56 | 259300 |
| 2023-12-07 | 54.55 | $54.84 | 262300 |
| 2023-12-06 | 54.51 | $54.62 | 317800 |
| 2023-12-05 | 54.50 | $54.60 | 297200 |
| 2023-12-04 | 54.49 | $54.90 | 309946 |
| 2023-12-01 | 54.45 | $55.56 | 187321 |
| 2023-11-30 | 54.33 | $55.17 | 259200 |
| 2023-11-29 | 54.24 | $55.08 | 278987 |
| 2023-11-28 | 54.16 | $55.53 | 236839 |
| 2023-11-27 | 54.01 | $54.84 | 240900 |
| 2023-11-24 | 53.93 | $55.03 | 55911 |
| 2023-11-22 | 53.81 | $54.91 | 272400 |
| 2023-11-21 | 53.69 | $55.08 | 213800 |
| 2023-11-20 | 53.55 | $55.45 | 265300 |
| 2023-11-17 | 53.35 | $54.79 | 250430 |
| 2023-11-16 | 53.19 | $54.57 | 489500 |
| 2023-11-15 | 53.05 | $55.05 | 337337 |
| 2023-11-14 | 52.84 | $54.79 | 324000 |
| 2023-11-13 | 52.63 | $53.27 | 307408 |
| 2023-11-10 | 52.57 | $53.28 | 214010 |
| 2023-11-09 | 52.49 | $52.73 | 314403 |
| 2023-11-08 | 52.47 | $53.27 | 333100 |
| 2023-11-07 | 52.38 | $53.58 | 303442 |
| 2023-11-06 | 52.26 | $53.80 | 433317 |
| 2023-11-03 | 52.09 | $53.39 | 422930 |
| 2023-11-02 | 51.96 | $52.40 | 335900 |
| 2023-11-01 | 51.91 | $51.49 | 439300 |
| 2023-10-31 | 51.95 | $51.03 | 749900 |
| 2023-10-30 | 52.05 | $51.45 | 843206 |
| 2023-10-27 | 52.12 | $51.00 | 362900 |
| 2023-10-26 | 52.23 | $51.05 | 375000 |
| 2023-10-25 | 52.36 | $51.31 | 288246 |
| 2023-10-24 | 52.47 | $51.99 | 477919 |
| 2023-10-23 | 52.52 | $51.28 | 335100 |
| 2023-10-20 | 52.65 | $51.35 | 323545 |
| 2023-10-19 | 52.79 | $51.99 | 298200 |
| 2023-10-18 | 52.87 | $52.12 | 199107 |
| 2023-10-17 | 52.95 | $53.00 | 286500 |
| 2023-10-16 | 52.94 | $53.13 | 307342 |
| 2023-10-13 | 52.92 | $52.79 | 2.2M |
| 2023-10-12 | 52.94 | $52.98 | 314200 |
| 2023-10-11 | 52.93 | $53.45 | 669123 |
| 2023-10-10 | 52.88 | $53.19 | 378634 |
| 2023-10-09 | 52.84 | $52.33 | 207637 |
| 2023-10-06 | 52.90 | $52.57 | 269416 |
| 2023-10-05 | 52.93 | $51.83 | 561800 |
| 2023-10-04 | 53.05 | $51.66 | 365743 |
| 2023-10-03 | 53.20 | $51.76 | 340200 |
| 2023-10-02 | 53.35 | $52.52 | 194300 |
| 2023-09-29 | 53.43 | $52.79 | 319100 |
| 2023-09-28 | 53.50 | $52.74 | 233049 |
| 2023-09-27 | 53.58 | $52.51 | 354800 |
| 2023-09-26 | 53.69 | $52.44 | 319108 |
| 2023-09-25 | 53.83 | $53.19 | 232600 |
| 2023-09-22 | 53.89 | $53.41 | 261231 |
| 2023-09-21 | 53.94 | $52.82 | 183700 |
| 2023-09-20 | 54.06 | $53.76 | 191200 |
| 2023-09-19 | 54.09 | $53.90 | 188600 |
| 2023-09-18 | 54.11 | $54.16 | 277942 |
| 2023-09-15 | 54.11 | $54.25 | 203631 |
| 2023-09-14 | 54.09 | $54.45 | 133844 |
| 2023-09-13 | 54.06 | $53.95 | 138831 |
| 2023-09-12 | 54.07 | $53.93 | 145747 |
| 2023-09-11 | 54.08 | $54.25 | 211040 |
| 2023-09-08 | 54.06 | $53.75 | 237316 |
| 2023-09-07 | 54.10 | $53.56 | 221304 |
| 2023-09-06 | 54.15 | $54.13 | 165121 |
| 2023-09-05 | 54.16 | $54.37 | 143300 |
| 2023-09-01 | 54.13 | $54.66 | 146239 |
| 2023-08-31 | 54.08 | $54.08 | 250602 |
| 2023-08-30 | 54.08 | $54.59 | 193233 |
| 2023-08-29 | 54.02 | $54.78 | 358536 |
| 2023-08-28 | 53.94 | $54.03 | 145700 |
| 2023-08-25 | 53.94 | $53.51 | 809800 |
| 2023-08-24 | 53.98 | $53.40 | 210900 |
| 2023-08-23 | 54.04 | $53.65 | 237043 |
| 2023-08-22 | 54.08 | $52.81 | 222000 |
| 2023-08-21 | 54.22 | $52.83 | 286800 |
| 2023-08-18 | 54.36 | $52.66 | 206647 |
| 2023-08-17 | 54.54 | $53.00 | 598411 |
| 2023-08-16 | 54.70 | $52.90 | 534400 |
| 2023-08-15 | 54.89 | $53.30 | 203019 |
| 2023-08-14 | 55.06 | $53.66 | 203800 |
| 2023-08-11 | 55.21 | $54.16 | 283500 |
| 2023-08-10 | 55.32 | $54.85 | 214000 |
| 2023-08-09 | 55.37 | $54.88 | 428228 |
| 2023-08-08 | 55.42 | $54.78 | 209200 |
| 2023-08-07 | 55.49 | $55.37 | 204600 |
| 2023-08-04 | 55.50 | $55.34 | 202400 |
| 2023-08-03 | 55.52 | $55.26 | 279800 |
| 2023-08-02 | 55.54 | $55.09 | 252300 |
| 2023-08-01 | 55.59 | $56.41 | 385003 |
| 2023-07-31 | 55.50 | $57.30 | 457140 |
| 2023-07-28 | 55.31 | $57.13 | 183200 |
| 2023-07-27 | 55.12 | $55.82 | 308300 |
| 2023-07-26 | 55.05 | $56.37 | 158123 |
| 2023-07-25 | 54.91 | $56.20 | 152123 |
| 2023-07-24 | 54.77 | $55.71 | 189411 |
| 2023-07-21 | 54.68 | $55.02 | 161800 |
| 2023-07-20 | 54.64 | $55.03 | 266238 |
| 2023-07-19 | 54.60 | $55.41 | 208900 |
| 2023-07-18 | 54.51 | $55.48 | 175800 |
| 2023-07-17 | 54.41 | $55.82 | 174800 |
| 2023-07-14 | 54.26 | $55.63 | 208744 |
| 2023-07-13 | 54.12 | $55.79 | 283135 |
| 2023-07-12 | 53.94 | $55.24 | 250200 |
| 2023-07-11 | 53.81 | $54.13 | 165900 |
| 2023-07-10 | 53.77 | $53.53 | 1.9M |
| 2023-07-07 | 53.80 | $53.56 | 401607 |
| 2023-07-06 | 53.82 | $53.04 | 212400 |
| 2023-07-05 | 53.91 | $54.08 | 1.7M |
| 2023-07-03 | 53.89 | $54.51 | 119200 |
| 2023-06-30 | 53.82 | $53.81 | 233408 |
| 2023-06-29 | 53.82 | $53.29 | 198900 |
| 2023-06-28 | 53.88 | $53.52 | 211100 |
| 2023-06-27 | 53.92 | $53.88 | 165636 |
| 2023-06-26 | 53.92 | $53.33 | 238944 |
| 2023-06-23 | 53.99 | $53.10 | 258416 |
| 2023-06-22 | 54.08 | $53.95 | 341128 |
| 2023-06-21 | 54.09 | $54.14 | 314034 |
| 2023-06-20 | 54.09 | $54.23 | 223743 |
| 2023-06-16 | 54.07 | $55.78 | 261220 |
| 2023-06-15 | 53.89 | $55.92 | 229300 |
| 2023-06-14 | 53.68 | $55.50 | 169619 |
| 2023-06-13 | 53.49 | $55.11 | 205612 |
| 2023-06-12 | 53.32 | $54.65 | 178521 |
| 2023-06-09 | 53.18 | $54.60 | 370300 |
| 2023-06-08 | 53.03 | $54.31 | 223200 |
| 2023-06-07 | 52.89 | $53.94 | 212500 |
| 2023-06-06 | 52.78 | $53.99 | 219643 |
| 2023-06-05 | 52.65 | $53.52 | 210706 |
| 2023-06-02 | 52.56 | $53.55 | 180534 |
| 2023-06-01 | 52.46 | $52.60 | 255800 |
| 2023-05-31 | 52.45 | $51.86 | 294400 |
| 2023-05-30 | 52.51 | $52.21 | 340600 |
| 2023-05-26 | 52.54 | $52.72 | 200300 |
| 2023-05-25 | 52.52 | $51.99 | 308400 |
| 2023-05-24 | 52.57 | $51.95 | 134235 |
| 2023-05-23 | 52.64 | $52.26 | 185900 |
| 2023-05-22 | 52.68 | $52.95 | 310800 |
| 2023-05-19 | 52.65 | $52.62 | 321908 |
| 2023-05-18 | 52.66 | $52.61 | 586400 |
| 2023-05-17 | 52.66 | $52.72 | 551100 |
| 2023-05-16 | 52.65 | $52.49 | 192000 |
| 2023-05-15 | 52.67 | $52.95 | 202309 |
| 2023-05-12 | 52.64 | $52.08 | 159600 |
| 2023-05-11 | 52.70 | $52.61 | 266217 |
| 2023-05-10 | 52.71 | $52.92 | 142900 |
| 2023-05-09 | 52.69 | $52.84 | 277700 |
| 2023-05-08 | 52.67 | $53.27 | 147800 |
| 2023-05-05 | 52.61 | $53.16 | 236930 |
| 2023-05-04 | 52.55 | $52.54 | 198229 |
| 2023-05-03 | 52.55 | $52.12 | 178800 |
| 2023-05-02 | 52.60 | $52.31 | 194613 |
| 2023-05-01 | 52.63 | $52.61 | 405410 |
| 2023-04-28 | 52.63 | $52.78 | 345221 |
| 2023-04-27 | 52.61 | $52.42 | 213700 |
| 2023-04-26 | 52.64 | $51.77 | 479631 |
| 2023-04-25 | 52.73 | $51.46 | 530800 |
| 2023-04-24 | 52.86 | $52.46 | 194500 |
| 2023-04-21 | 52.90 | $52.60 | 461207 |
| 2023-04-20 | 52.93 | $53.11 | 234110 |
| 2023-04-19 | 52.92 | $53.19 | 267310 |
| 2023-04-18 | 52.89 | $53.70 | 231329 |
| 2023-04-17 | 52.80 | $53.72 | 267000 |
| 2023-04-14 | 52.70 | $53.57 | 203300 |
| 2023-04-13 | 52.61 | $53.84 | 151821 |
| 2023-04-12 | 52.48 | $53.05 | 2.1M |
| 2023-04-11 | 52.42 | $53.33 | 173600 |
| 2023-04-10 | 52.33 | $52.77 | 154712 |
| 2023-04-06 | 52.28 | $52.66 | 165800 |
| 2023-04-05 | 52.24 | $52.56 | 128300 |
| 2023-04-04 | 52.21 | $52.93 | 304900 |
| 2023-04-03 | 52.13 | $52.97 | 407900 |
| 2023-03-31 | 52.04 | $52.89 | 314436 |
| 2023-03-30 | 51.95 | $52.88 | 333300 |
| 2023-03-29 | 51.86 | $52.39 | 482200 |
| 2023-03-28 | 51.80 | $52.19 | 443904 |
| 2023-03-27 | 51.76 | $51.52 | 130425 |
| 2023-03-24 | 51.79 | $51.80 | 203200 |
| 2023-03-23 | 51.78 | $52.04 | 207743 |
| 2023-03-22 | 51.76 | $51.47 | 136828 |
| 2023-03-21 | 51.79 | $51.31 | 151000 |
| 2023-03-20 | 51.84 | $50.90 | 143012 |
| 2023-03-17 | 51.94 | $50.76 | 284400 |
| 2023-03-16 | 52.06 | $51.03 | 342610 |
| 2023-03-15 | 52.17 | $50.27 | 220100 |
| 2023-03-14 | 52.37 | $51.12 | 109700 |
| 2023-03-13 | 52.50 | $51.19 | 233605 |
| 2023-03-10 | 52.64 | $51.17 | 195100 |
| 2023-03-09 | 52.79 | $51.45 | 287800 |
| 2023-03-08 | 52.93 | $52.49 | 155100 |
| 2023-03-07 | 52.98 | $52.36 | 222138 |
| 2023-03-06 | 53.05 | $53.21 | 288700 |
| 2023-03-03 | 53.03 | $53.27 | 250646 |
| 2023-03-02 | 53.00 | $52.77 | 389608 |
| 2023-03-01 | 53.03 | $52.51 | 227000 |
| 2023-02-28 | 53.08 | $51.43 | 167537 |
| 2023-02-27 | 53.26 | $51.81 | 175900 |
| 2023-02-24 | 53.41 | $51.64 | 429029 |
| 2023-02-23 | 53.60 | $52.77 | 176300 |
| 2023-02-22 | 53.68 | $52.37 | 233500 |
| 2023-02-21 | 53.82 | $52.57 | 168926 |
| 2023-02-17 | 53.95 | $53.08 | 207217 |
| 2023-02-16 | 54.04 | $53.42 | 290300 |
| 2023-02-15 | 54.11 | $53.40 | 178205 |
| 2023-02-14 | 54.18 | $53.83 | 177500 |
| 2023-02-13 | 54.22 | $54.00 | 249200 |
| 2023-02-10 | 54.24 | $53.60 | 176403 |
| 2023-02-09 | 54.31 | $54.05 | 220600 |
| 2023-02-08 | 54.34 | $53.91 | 280700 |
| 2023-02-07 | 54.38 | $53.96 | 281333 |
| 2023-02-06 | 54.43 | $53.68 | 182930 |
| 2023-02-03 | 54.51 | $54.34 | 479837 |
| 2023-02-02 | 54.53 | $55.37 | 155924 |
| 2023-02-01 | 54.44 | $55.71 | 206100 |
| 2023-01-31 | 54.30 | $55.00 | 193743 |
| 2023-01-30 | 54.23 | $54.85 | 186644 |
| 2023-01-27 | 54.16 | $55.87 | 144700 |
| 2023-01-26 | 53.98 | $56.20 | 180326 |
| 2023-01-25 | 53.75 | $55.66 | 276248 |
| 2023-01-24 | 53.55 | $55.81 | 573605 |
| 2023-01-23 | 53.31 | $55.70 | 237200 |
| 2023-01-20 | 53.06 | $55.26 | 279942 |
| 2023-01-19 | 52.83 | $54.55 | 171220 |
| 2023-01-18 | 52.65 | $54.12 | 172100 |
| 2023-01-17 | 52.49 | $54.45 | 347202 |
| 2023-01-13 | 52.29 | $54.60 | 242230 |
| 2023-01-12 | 52.04 | $54.27 | 760100 |
| 2023-01-11 | 51.81 | $53.92 | 196000 |
| 2023-01-10 | 51.59 | $53.71 | 136420 |
| 2023-01-09 | 51.36 | $53.29 | 116502 |
| 2023-01-06 | 51.16 | $53.02 | 313412 |
| 2023-01-05 | 50.96 | $51.83 | 206022 |
| 2023-01-04 | 50.87 | $52.06 | 251500 |
| 2023-01-03 | 50.75 | $50.72 | 240340 |
| 2022-12-30 | 50.75 | $50.45 | 464249 |
| 2022-12-29 | 50.78 | $51.09 | 419700 |
| 2022-12-28 | 50.75 | $50.16 | 370000 |
| 2022-12-27 | 50.81 | $51.13 | 308319 |
| 2022-12-23 | 50.78 | $50.32 | 669430 |
| 2022-12-22 | 50.83 | $50.33 | 356941 |
| 2022-12-21 | 50.88 | $50.79 | 319119 |
| 2022-12-20 | 50.89 | $50.40 | 362600 |
| 2022-12-19 | 50.94 | $50.35 | 292706 |
| 2022-12-16 | 51.00 | $50.32 | 305900 |
| 2022-12-15 | 51.08 | $50.22 | 335135 |
| 2022-12-14 | 51.17 | $52.20 | 335900 |
| 2022-12-13 | 51.06 | $52.21 | 681740 |
| 2022-12-12 | 50.94 | $51.88 | 1.1M |
| 2022-12-09 | 50.84 | $51.89 | 471941 |
| 2022-12-08 | 50.73 | $52.10 | 282109 |
| 2022-12-07 | 50.58 | $51.65 | 299500 |
| 2022-12-06 | 50.47 | $51.89 | 268400 |
| 2022-12-05 | 50.32 | $52.08 | 417204 |
| 2022-12-02 | 50.14 | $52.62 | 348900 |
| 2022-12-01 | 49.87 | $52.40 | 316015 |
| 2022-11-30 | 49.61 | $52.64 | 462811 |
| 2022-11-29 | 49.29 | $51.07 | 358000 |
| 2022-11-28 | 49.10 | $50.05 | 368731 |
| 2022-11-25 | 49.00 | $50.22 | 93300 |
| 2022-11-23 | 48.87 | $50.23 | 439000 |
| 2022-11-22 | 48.73 | $49.78 | 265400 |
| 2022-11-21 | 48.62 | $49.54 | 382900 |
| 2022-11-18 | 48.52 | $50.05 | 485233 |
| 2022-11-17 | 48.36 | $50.34 | 231600 |
| 2022-11-16 | 48.15 | $50.28 | 311600 |
| 2022-11-15 | 47.93 | $51.15 | 894100 |
| 2022-11-14 | 47.59 | $50.22 | 242400 |
| 2022-11-11 | 47.31 | $50.33 | 803300 |
| 2022-11-10 | 47.00 | $49.38 | 249400 |
| 2022-11-09 | 46.75 | $47.66 | 508208 |
| 2022-11-08 | 46.65 | $48.43 | 1.2M |
| 2022-11-07 | 46.46 | $48.02 | 1.1M |
| 2022-11-04 | 46.30 | $47.89 | 1.1M |
| 2022-11-03 | 46.13 | $46.05 | 1.3M |
| 2022-11-02 | 46.14 | $45.69 | 1.3M |
| 2022-11-01 | 46.19 | $46.11 | 1.5M |
| 2022-10-31 | 46.20 | $45.23 | 1.3M |
| 2022-10-28 | 46.30 | $45.52 | 879100 |
| 2022-10-27 | 46.38 | $45.72 | 839436 |
| 2022-10-26 | 46.45 | $45.91 | 700118 |
| 2022-10-25 | 46.50 | $45.33 | 656446 |
| 2022-10-24 | 46.63 | $44.87 | 513325 |
| 2022-10-21 | 46.81 | $46.47 | 980200 |
| 2022-10-20 | 46.85 | $45.83 | 551726 |
| 2022-10-19 | 46.96 | $45.57 | 812600 |
| 2022-10-18 | 47.10 | $46.33 | 619700 |
| 2022-10-17 | 47.18 | $46.33 | 1.4M |
| 2022-10-14 | 47.27 | $45.14 | 922716 |
| 2022-10-13 | 47.50 | $45.84 | 689800 |
| 2022-10-12 | 47.67 | $45.69 | 1.2M |
| 2022-10-11 | 47.88 | $45.68 | 612200 |
| 2022-10-10 | 48.11 | $46.33 | 491300 |
| 2022-10-07 | 48.30 | $46.85 | 398100 |
| 2022-10-06 | 48.45 | $47.80 | 416800 |
| 2022-10-05 | 48.52 | $48.08 | 521925 |
| 2022-10-04 | 48.57 | $48.10 | 1.0M |
| 2022-10-03 | 48.62 | $46.74 | 1.1M |
| 2022-09-30 | 48.82 | $45.93 | 687943 |
| 2022-09-29 | 49.12 | $45.90 | 1.0M |
| 2022-09-28 | 49.46 | $47.05 | 937616 |
| 2022-09-27 | 49.71 | $46.79 | 495800 |
| 2022-09-26 | 50.02 | $46.86 | 755002 |
| 2022-09-23 | 50.35 | $47.63 | 423030 |
| 2022-09-22 | 50.64 | $48.96 | 928608 |
| 2022-09-21 | 50.82 | $49.17 | 453803 |
| 2022-09-20 | 50.99 | $49.83 | 386600 |
| 2022-09-19 | 51.11 | $50.14 | 408549 |
| 2022-09-16 | 51.22 | $49.95 | 190700 |
| 2022-09-15 | 51.35 | $50.44 | 494233 |
| 2022-09-14 | 51.45 | $50.91 | 273000 |
| 2022-09-13 | 51.50 | $50.52 | 357629 |
| 2022-09-12 | 51.61 | $52.11 | 194100 |
| 2022-09-09 | 51.55 | $51.48 | 174000 |
| 2022-09-08 | 51.56 | $50.76 | 159435 |
| 2022-09-07 | 51.65 | $50.93 | 317046 |
| 2022-09-06 | 51.72 | $50.37 | 167444 |
| 2022-09-02 | 51.86 | $50.87 | 155600 |
| 2022-09-01 | 51.97 | $51.22 | 177102 |
| 2022-08-31 | 52.05 | $51.57 | 170342 |
| 2022-08-30 | 52.10 | $51.38 | 215801 |
| 2022-08-29 | 52.17 | $51.95 | 123800 |
| 2022-08-26 | 52.20 | $52.19 | 155114 |
| 2022-08-25 | 52.20 | $52.88 | 117900 |
| 2022-08-24 | 52.12 | $52.03 | 115000 |
| 2022-08-23 | 52.13 | $51.90 | 105046 |
| 2022-08-22 | 52.16 | $51.60 | 147100 |
| 2022-08-19 | 52.22 | $51.90 | 129146 |
| 2022-08-18 | 52.25 | $52.58 | 151600 |
| 2022-08-17 | 52.22 | $52.81 | 117900 |
| 2022-08-16 | 52.15 | $53.17 | 96000 |
| 2022-08-15 | 52.05 | $53.10 | 87800 |
| 2022-08-12 | 51.94 | $53.37 | 106800 |
| 2022-08-11 | 51.78 | $52.74 | 257400 |
| 2022-08-10 | 51.68 | $52.63 | 371100 |
| 2022-08-09 | 51.58 | $51.81 | 146750 |
| 2022-08-08 | 51.56 | $52.01 | 144806 |
| 2022-08-05 | 51.51 | $51.89 | 212900 |
| 2022-08-04 | 51.47 | $51.79 | 99100 |
| 2022-08-03 | 51.44 | $51.48 | 142000 |
| 2022-08-02 | 51.44 | $51.17 | 192815 |
| 2022-08-01 | 51.46 | $51.49 | 141500 |
| 2022-07-29 | 51.46 | $51.92 | 176808 |
| 2022-07-28 | 51.41 | $52.02 | 222845 |
| 2022-07-27 | 51.35 | $51.80 | 160400 |
| 2022-07-26 | 51.30 | $50.81 | 549300 |
| 2022-07-25 | 51.35 | $51.28 | 215708 |
| 2022-07-22 | 51.36 | $50.94 | 171400 |
| 2022-07-21 | 51.41 | $51.53 | 243000 |
| 2022-07-20 | 51.39 | $50.97 | 228231 |
| 2022-07-19 | 51.44 | $51.19 | 314409 |
| 2022-07-18 | 51.46 | $50.37 | 450501 |
| 2022-07-15 | 51.58 | $50.10 | 507900 |
| 2022-07-14 | 51.74 | $49.76 | 313725 |
| 2022-07-13 | 51.94 | $50.23 | 288900 |
| 2022-07-12 | 52.12 | $50.34 | 231500 |
| 2022-07-11 | 52.31 | $50.53 | 318600 |
| 2022-07-08 | 52.50 | $51.73 | 149300 |
| 2022-07-07 | 52.58 | $51.73 | 207400 |
| 2022-07-06 | 52.67 | $50.63 | 328300 |
| 2022-07-05 | 52.88 | $51.11 | 231000 |
| 2022-07-01 | 53.07 | $51.62 | 211100 |
| 2022-06-30 | 53.22 | $52.03 | 172238 |
| 2022-06-29 | 53.35 | $52.30 | 305507 |
| 2022-06-28 | 53.46 | $52.49 | 258518 |
| 2022-06-27 | 53.56 | $52.82 | 551922 |
| 2022-06-24 | 53.64 | $52.67 | 310424 |
| 2022-06-23 | 53.74 | $51.57 | 561414 |
| 2022-06-22 | 53.97 | $51.44 | 475242 |
| 2022-06-21 | 54.24 | $52.42 | 304200 |
| 2022-06-17 | 54.43 | $52.26 | 242700 |
| 2022-06-16 | 54.65 | $52.20 | 406500 |
| 2022-06-15 | 54.91 | $53.93 | 289000 |
| 2022-06-14 | 55.02 | $53.26 | 352300 |
| 2022-06-13 | 55.20 | $52.72 | 240347 |
| 2022-06-10 | 55.46 | $54.57 | 168600 |
| 2022-06-09 | 55.56 | $55.18 | 97300 |
| 2022-06-08 | 55.60 | $56.36 | 98500 |
| 2022-06-07 | 55.52 | $56.40 | 117600 |
| 2022-06-06 | 55.42 | $56.21 | 210700 |
| 2022-06-03 | 55.34 | $56.00 | 156600 |
| 2022-06-02 | 55.27 | $56.96 | 156500 |
| 2022-06-01 | 55.09 | $56.11 | 379048 |
| 2022-05-31 | 54.99 | $56.42 | 161600 |
| 2022-05-27 | 54.83 | $55.74 | 165134 |
| 2022-05-26 | 54.74 | $55.27 | 153700 |
| 2022-05-25 | 54.68 | $54.37 | 165429 |
| 2022-05-24 | 54.72 | $54.23 | 323800 |
| 2022-05-23 | 54.77 | $55.11 | 450505 |
| 2022-05-20 | 54.73 | $54.54 | 222830 |
| 2022-05-19 | 54.75 | $54.32 | 486026 |
| 2022-05-18 | 54.80 | $53.51 | 437900 |
| 2022-05-17 | 54.93 | $54.70 | 375100 |
| 2022-05-16 | 54.96 | $53.45 | 522721 |
| 2022-05-13 | 55.11 | $53.53 | 488009 |
| 2022-05-12 | 55.28 | $52.14 | 640000 |
| 2022-05-11 | 55.61 | $52.29 | 306500 |
| 2022-05-10 | 55.96 | $52.78 | 525009 |
| 2022-05-09 | 56.30 | $52.58 | 315905 |
| 2022-05-06 | 56.69 | $54.30 | 461100 |
| 2022-05-05 | 56.94 | $54.85 | 376616 |
| 2022-05-04 | 57.16 | $57.15 | 212114 |
| 2022-05-03 | 57.16 | $56.27 | 254147 |
| 2022-05-02 | 57.25 | $55.81 | 300200 |
| 2022-04-29 | 57.41 | $55.87 | 299844 |
| 2022-04-28 | 57.57 | $56.02 | 552800 |
| 2022-04-27 | 57.73 | $55.23 | 588300 |
| 2022-04-26 | 57.99 | $54.70 | 445616 |
| 2022-04-25 | 58.34 | $55.96 | 390923 |
| 2022-04-22 | 58.59 | $56.52 | 276700 |
| 2022-04-21 | 58.81 | $56.93 | 285131 |
| 2022-04-20 | 59.01 | $58.02 | 275636 |
| 2022-04-19 | 59.11 | $58.19 | 188940 |
| 2022-04-18 | 59.21 | $58.41 | 161300 |
| 2022-04-14 | 59.29 | $58.54 | 112316 |
| 2022-04-13 | 59.37 | $59.18 | 112517 |
| 2022-04-12 | 59.39 | $58.43 | 75000 |
| 2022-04-11 | 59.49 | $58.68 | 85600 |
| 2022-04-08 | 59.58 | $59.42 | 77800 |
| 2022-04-07 | 59.60 | $59.24 | 151022 |
| 2022-04-06 | 59.63 | $59.74 | 87100 |
| 2022-04-05 | 59.62 | $60.12 | 123300 |
| 2022-04-04 | 59.57 | $61.32 | 169428 |
| 2022-04-01 | 59.39 | $60.34 | 98100 |
| 2022-03-31 | 59.29 | $59.28 | 107136 |
| 2022-03-30 | 59.29 | $60.02 | 99900 |
| 2022-03-29 | 59.21 | $60.22 | 281133 |
| 2022-03-28 | 59.10 | $59.43 | 94900 |
| 2022-03-25 | 59.07 | $59.27 | 196500 |
| 2022-03-24 | 59.05 | $59.77 | 117030 |
| 2022-03-23 | 58.97 | $59.26 | 116900 |
| 2022-03-22 | 58.94 | $59.70 | 115300 |
| 2022-03-21 | 58.86 | $58.75 | 148736 |
| 2022-03-18 | 58.87 | $59.50 | 273700 |
| 2022-03-17 | 58.81 | $58.70 | 214014 |
| 2022-03-16 | 58.82 | $58.72 | 332200 |
| 2022-03-15 | 58.83 | $54.87 | 332106 |
| 2022-03-14 | 59.25 | $54.94 | 352800 |
| 2022-03-11 | 59.70 | $56.18 | 403311 |
| 2022-03-10 | 60.07 | $57.22 | 212500 |
| 2022-03-09 | 60.37 | $58.00 | 346300 |
| 2022-03-08 | 60.62 | $56.42 | 543205 |
| 2022-03-07 | 61.06 | $56.38 | 355600 |
| 2022-03-04 | 61.56 | $58.56 | 246500 |
| 2022-03-03 | 61.87 | $59.72 | 106800 |
| 2022-03-02 | 62.10 | $60.27 | 243229 |
| 2022-03-01 | 62.29 | $59.97 | 200600 |
| 2022-02-28 | 62.54 | $60.68 | 154014 |
| 2022-02-25 | 62.73 | $61.54 | 325449 |
| 2022-02-24 | 62.86 | $60.36 | 263900 |
| 2022-02-23 | 63.12 | $61.86 | 85206 |
| 2022-02-22 | 63.25 | $62.39 | 100806 |
| 2022-02-18 | 63.34 | $63.18 | 98041 |
| 2022-02-17 | 63.36 | $63.62 | 101745 |
| 2022-02-16 | 63.33 | $64.31 | 140447 |
| 2022-02-15 | 63.23 | $63.79 | 115534 |
| 2022-02-14 | 63.17 | $62.64 | 78126 |
| 2022-02-11 | 63.23 | $63.31 | 69849 |
| 2022-02-10 | 63.22 | $64.13 | 121200 |
| 2022-02-09 | 63.12 | $64.61 | 145437 |
| 2022-02-08 | 62.96 | $63.51 | 65141 |
| 2022-02-07 | 62.91 | $62.98 | 85105 |
| 2022-02-04 | 62.90 | $62.85 | 103600 |
| 2022-02-03 | 62.90 | $62.62 | 382100 |
| 2022-02-02 | 62.93 | $63.31 | 98600 |
| 2022-02-01 | 62.89 | $63.36 | 94004 |
| 2022-01-31 | 62.84 | $62.98 | 79401 |
| 2022-01-28 | 62.83 | $61.23 | 181915 |
| 2022-01-27 | 63.00 | $60.83 | 117540 |
| 2022-01-26 | 63.23 | $61.43 | 214824 |
| 2022-01-25 | 63.42 | $62.04 | 101436 |
| 2022-01-24 | 63.56 | $62.21 | 168135 |
| 2022-01-21 | 63.70 | $63.22 | 110600 |
| 2022-01-20 | 63.75 | $64.06 | 239700 |
| 2022-01-19 | 63.72 | $63.93 | 80100 |
| 2022-01-18 | 63.70 | $63.51 | 89800 |
| 2022-01-14 | 63.72 | $64.67 | 94946 |
| 2022-01-13 | 63.62 | $64.62 | 122300 |
| 2022-01-12 | 63.51 | $65.28 | 86748 |
| 2022-01-11 | 63.33 | $64.41 | 123100 |
| 2022-01-10 | 63.21 | $63.38 | 180200 |
| 2022-01-07 | 63.20 | $63.30 | 84420 |
| 2022-01-06 | 63.19 | $62.73 | 116823 |
| 2022-01-05 | 63.23 | $62.59 | 108828 |
| 2022-01-04 | 63.30 | $63.56 | 109143 |
| 2022-01-03 | 63.27 | $63.73 | 87128 |
| 2021-12-31 | 63.23 | $63.32 | 105700 |
| 2021-12-30 | 63.22 | $63.44 | 128900 |
| 2021-12-29 | 63.19 | $62.93 | 114000 |
| 2021-12-28 | 63.22 | $63.12 | 130900 |
| 2021-12-27 | 63.23 | $63.22 | 212212 |
| 2021-12-23 | 63.23 | $62.88 | 258400 |
| 2021-12-22 | 63.27 | $62.57 | 145500 |
| 2021-12-21 | 63.34 | $62.09 | 210323 |
| 2021-12-20 | 63.47 | $60.96 | 151201 |
| 2021-12-17 | 63.74 | $61.94 | 113100 |
| 2021-12-16 | 63.93 | $62.37 | 102300 |
| 2021-12-15 | 64.09 | $63.52 | 97500 |
| 2021-12-14 | 64.15 | $63.40 | 78439 |
| 2021-12-13 | 64.23 | $63.64 | 103900 |
| 2021-12-10 | 64.30 | $64.58 | 112100 |
| 2021-12-09 | 64.27 | $64.63 | 44303 |
| 2021-12-08 | 64.23 | $64.85 | 110826 |
| 2021-12-07 | 64.16 | $64.59 | 106231 |
| 2021-12-06 | 64.12 | $63.52 | 59544 |
| 2021-12-03 | 64.18 | $63.07 | 94607 |
| 2021-12-02 | 64.30 | $63.63 | 177308 |
| 2021-12-01 | 64.37 | $62.84 | 89417 |
| 2021-11-30 | 64.53 | $62.76 | 135921 |
| 2021-11-29 | 64.71 | $62.86 | 153600 |
| 2021-11-26 | 64.91 | $62.62 | 74000 |
| 2021-11-24 | 65.15 | $64.62 | 82600 |
| 2021-11-23 | 65.20 | $64.66 | 120211 |
| 2021-11-22 | 65.26 | $64.55 | 107100 |
| 2021-11-19 | 65.34 | $64.85 | 74043 |
| 2021-11-18 | 65.39 | $64.98 | 62700 |
| 2021-11-17 | 65.43 | $65.56 | 79334 |
| 2021-11-16 | 65.42 | $65.77 | 59139 |
| 2021-11-15 | 65.38 | $65.74 | 35900 |
| 2021-11-12 | 65.34 | $66.00 | 60300 |
| 2021-11-11 | 65.27 | $65.89 | 85329 |
| 2021-11-10 | 65.21 | $64.88 | 64848 |
| 2021-11-09 | 65.24 | $65.26 | 50700 |
| 2021-11-08 | 65.24 | $65.41 | 59300 |
| 2021-11-05 | 65.22 | $64.82 | 51330 |
| 2021-11-04 | 65.26 | $64.76 | 76305 |
| 2021-11-03 | 65.31 | $64.98 | 50800 |
| 2021-11-02 | 65.35 | $64.60 | 43911 |
| 2021-11-01 | 65.43 | $65.28 | 48301 |
| 2021-10-29 | 65.44 | $64.58 | 41842 |
| 2021-10-28 | 65.53 | $65.36 | 125411 |
| 2021-10-27 | 65.55 | $65.49 | 67900 |
| 2021-10-26 | 65.56 | $65.93 | 39909 |
| 2021-10-25 | 65.52 | $66.24 | 47100 |
| 2021-10-22 | 65.45 | $65.80 | 45500 |
| 2021-10-21 | 65.41 | $66.01 | 151600 |
| 2021-10-20 | 65.34 | $66.49 | 54511 |
| 2021-10-19 | 65.22 | $66.61 | 52900 |
| 2021-10-18 | 65.08 | $65.89 | 47003 |
| 2021-10-15 | 64.99 | $65.98 | 106600 |
| 2021-10-14 | 64.89 | $65.40 | 41500 |
| 2021-10-13 | 64.83 | $65.11 | 95821 |
| 2021-10-12 | 64.81 | $64.35 | 50009 |
| 2021-10-11 | 64.85 | $64.50 | 39200 |
| 2021-10-08 | 64.89 | $64.67 | 183100 |
| 2021-10-07 | 64.91 | $64.73 | 99700 |
| 2021-10-06 | 64.93 | $63.73 | 64412 |
| 2021-10-05 | 65.06 | $64.17 | 82400 |
| 2021-10-04 | 65.15 | $63.67 | 120949 |
| 2021-10-01 | 65.31 | $64.56 | 66500 |
| 2021-09-30 | 65.39 | $64.51 | 59800 |
| 2021-09-29 | 65.48 | $63.94 | 63800 |
| 2021-09-28 | 65.64 | $64.39 | 128436 |
| 2021-09-27 | 65.78 | $65.25 | 39237 |
| 2021-09-24 | 65.83 | $64.99 | 54600 |
| 2021-09-23 | 65.92 | $65.80 | 53100 |
| 2021-09-22 | 65.93 | $65.26 | 67724 |
| 2021-09-21 | 66.00 | $64.38 | 74800 |
| 2021-09-20 | 66.17 | $63.89 | 116047 |
| 2021-09-17 | 66.41 | $65.61 | 64600 |
| 2021-09-16 | 66.50 | $65.98 | 41033 |
| 2021-09-15 | 66.55 | $66.82 | 36600 |
| 2021-09-14 | 66.52 | $66.70 | 50400 |
| 2021-09-13 | 66.51 | $67.21 | 47600 |
| 2021-09-10 | 66.43 | $66.81 | 45712 |
| 2021-09-09 | 66.39 | $66.83 | 37643 |
| 2021-09-08 | 66.34 | $66.75 | 44600 |
| 2021-09-07 | 66.30 | $67.75 | 59800 |
| 2021-09-03 | 66.15 | $67.75 | 30400 |
| 2021-09-02 | 65.98 | $67.35 | 57238 |
| 2021-09-01 | 65.84 | $67.61 | 46700 |
| 2021-08-31 | 65.65 | $67.05 | 48400 |
| 2021-08-30 | 65.50 | $66.21 | 75541 |
| 2021-08-27 | 65.43 | $65.88 | 50519 |
| 2021-08-26 | 65.38 | $65.00 | 93900 |
| 2021-08-25 | 65.42 | $65.54 | 47100 |
| 2021-08-24 | 65.41 | $65.32 | 89341 |
| 2021-08-23 | 65.42 | $64.09 | 69000 |
| 2021-08-20 | 65.56 | $63.10 | 52700 |
| 2021-08-19 | 65.82 | $63.12 | 147600 |
| 2021-08-18 | 66.10 | $64.32 | 67700 |
| 2021-08-17 | 66.29 | $64.10 | 63600 |
| 2021-08-16 | 66.52 | $65.25 | 51011 |
| 2021-08-13 | 66.65 | $65.81 | 35500 |
| 2021-08-12 | 66.74 | $66.04 | 41200 |
| 2021-08-11 | 66.81 | $66.42 | 44742 |
| 2021-08-10 | 66.86 | $66.21 | 43142 |
| 2021-08-09 | 66.92 | $66.43 | 36216 |
| 2021-08-06 | 66.98 | $66.26 | 26449 |
| 2021-08-05 | 67.05 | $66.79 | 125446 |
| 2021-08-04 | 67.08 | $66.97 | 147500 |
| 2021-08-03 | 67.09 | $66.72 | 65234 |
| 2021-08-02 | 67.13 | $66.42 | 28039 |
| 2021-07-30 | 67.20 | $65.96 | 39341 |
| 2021-07-29 | 67.34 | $66.56 | 33232 |
| 2021-07-28 | 67.42 | $66.21 | 45124 |
| 2021-07-27 | 67.54 | $64.71 | 140925 |
| 2021-07-26 | 67.84 | $65.90 | 67100 |
| 2021-07-23 | 68.05 | $66.83 | 40748 |
| 2021-07-22 | 68.17 | $67.55 | 39831 |
| 2021-07-21 | 68.24 | $67.36 | 26422 |
| 2021-07-20 | 68.33 | $66.97 | 44808 |
| 2021-07-19 | 68.48 | $67.01 | 89900 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
92.82
2026-07-17
Close Price
$89.07
Vol: 1.9M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
45.73
Average
62.49
Maximum
96.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 92.82 | $89.07 | 1.9M |
| 2026-07-16 | 93.34 | $90.39 | 1.2M |
| 2026-07-15 | 93.75 | $92.00 | 1.5M |
| 2026-07-14 | 94.05 | $92.43 | 1.6M |
| 2026-07-13 | 94.32 | $91.00 | 1.5M |
| 2026-07-10 | 94.74 | $94.14 | 2.7M |
| 2026-07-09 | 94.85 | $93.97 | 3.3M |
| 2026-07-08 | 94.98 | $93.24 | 1.7M |
| 2026-07-07 | 95.17 | $92.59 | 1.4M |
| 2026-07-06 | 95.42 | $95.31 | 2.8M |
| 2026-07-02 | 95.42 | $92.44 | 2.4M |
| 2026-07-01 | 95.72 | $93.54 | 1.9M |
| 2026-06-30 | 95.94 | $96.49 | 1.4M |
| 2026-06-29 | 95.89 | $95.10 | 997437 |
| 2026-06-26 | 95.99 | $94.40 | 1.3M |
| 2026-06-25 | 96.16 | $95.62 | 1.4M |
| 2026-06-24 | 96.23 | $94.78 | 1.5M |
| 2026-06-23 | 96.38 | $94.70 | 1.4M |
| 2026-06-22 | 96.53 | $100.18 | 1.5M |
| 2026-06-18 | 96.13 | $99.71 | 1.4M |
| 2026-06-17 | 95.74 | $96.65 | 1.4M |
| 2026-06-16 | 95.60 | $96.91 | 1.3M |
| 2026-06-15 | 95.42 | $98.66 | 1.1M |
| 2026-06-12 | 95.04 | $95.72 | 985200 |
| 2026-06-11 | 94.93 | $95.32 | 1.6M |
| 2026-06-10 | 94.87 | $91.14 | 2.0M |
| 2026-06-09 | 95.20 | $92.69 | 2.1M |
| 2026-06-08 | 95.41 | $93.23 | 2.0M |
| 2026-06-05 | 95.58 | $91.23 | 2.6M |
| 2026-06-04 | 95.95 | $97.52 | 1.5M |
| 2026-06-03 | 95.70 | $98.20 | 2.1M |
| 2026-06-02 | 95.37 | $99.58 | 1.6M |
| 2026-06-01 | 94.85 | $98.88 | 1.8M |
| 2026-05-29 | 94.37 | $96.94 | 2.3M |
| 2026-05-28 | 94.04 | $96.98 | 4.8M |
| 2026-05-27 | 93.66 | $96.53 | 1.8M |
| 2026-05-26 | 93.29 | $96.92 | 2.2M |
| 2026-05-22 | 92.85 | $93.05 | 1.5M |
| 2026-05-21 | 92.76 | $93.11 | 4.3M |
| 2026-05-20 | 92.64 | $92.23 | 2.4M |
| 2026-05-19 | 92.60 | $90.47 | 2.4M |
| 2026-05-18 | 92.71 | $91.47 | 1.9M |
| 2026-05-15 | 92.71 | $91.88 | 1.4M |
| 2026-05-14 | 92.67 | $95.03 | 1.5M |
| 2026-05-13 | 92.29 | $94.88 | 1.4M |
| 2026-05-12 | 91.90 | $93.12 | 2.8M |
| 2026-05-11 | 91.64 | $95.83 | 1.5M |
| 2026-05-08 | 91.09 | $95.66 | 1.4M |
| 2026-05-07 | 90.51 | $93.74 | 2.8M |
| 2026-05-06 | 90.07 | $94.78 | 1.8M |
| 2026-05-05 | 89.49 | $92.23 | 2.3M |
| 2026-05-04 | 89.10 | $90.38 | 2.1M |
| 2026-05-01 | 88.84 | $90.53 | 1.3M |
| 2026-04-30 | 88.52 | $90.36 | 2.4M |
| 2026-04-29 | 88.18 | $88.57 | 1.2M |
| 2026-04-28 | 87.96 | $88.82 | 2.0M |
| 2026-04-27 | 87.68 | $89.49 | 1.2M |
| 2026-04-24 | 87.27 | $89.79 | 1.3M |
| 2026-04-23 | 86.79 | $88.18 | 1.5M |
| 2026-04-22 | 86.42 | $89.82 | 1.7M |
| 2026-04-21 | 85.86 | $88.00 | 1.3M |
| 2026-04-20 | 85.43 | $89.24 | 1.7M |
| 2026-04-17 | 84.84 | $89.91 | 1.5M |
| 2026-04-16 | 84.15 | $88.11 | 1.2M |
| 2026-04-15 | 83.60 | $87.84 | 1.1M |
| 2026-04-14 | 83.05 | $88.14 | 2.1M |
| 2026-04-13 | 82.44 | $86.73 | 1.7M |
| 2026-04-10 | 81.94 | $85.96 | 1.3M |
| 2026-04-09 | 81.49 | $85.65 | 2.2M |
| 2026-04-08 | 81.06 | $85.69 | 1.8M |
| 2026-04-07 | 80.61 | $81.57 | 1.4M |
| 2026-04-06 | 80.56 | $81.33 | 4.2M |
| 2026-04-02 | 80.53 | $80.67 | 2.4M |
| 2026-04-01 | 80.57 | $81.28 | 6.2M |
| 2026-03-31 | 80.56 | $80.58 | 4.2M |
| 2026-03-30 | 80.64 | $77.78 | 1.5M |
| 2026-03-27 | 81.02 | $78.60 | 1.3M |
| 2026-03-26 | 81.38 | $78.73 | 1.9M |
| 2026-03-25 | 81.77 | $81.50 | 1.6M |
| 2026-03-24 | 81.93 | $80.28 | 1.9M |
| 2026-03-23 | 82.26 | $81.38 | 1.8M |
| 2026-03-20 | 82.50 | $79.02 | 2.4M |
| 2026-03-19 | 83.02 | $81.86 | 3.3M |
| 2026-03-18 | 83.29 | $81.60 | 1.7M |
| 2026-03-17 | 83.60 | $83.17 | 1.5M |
| 2026-03-16 | 83.78 | $82.57 | 2.1M |
| 2026-03-13 | 84.03 | $80.47 | 2.3M |
| 2026-03-12 | 84.51 | $80.72 | 4.7M |
| 2026-03-11 | 85.00 | $83.17 | 1.5M |
| 2026-03-10 | 85.26 | $83.03 | 1.8M |
| 2026-03-09 | 85.55 | $82.81 | 2.1M |
| 2026-03-06 | 85.87 | $81.34 | 1.4M |
| 2026-03-05 | 86.34 | $81.96 | 2.5M |
| 2026-03-04 | 86.75 | $83.86 | 2.1M |
| 2026-03-03 | 86.99 | $83.13 | 1.6M |
| 2026-03-02 | 87.29 | $87.36 | 1.7M |
| 2026-02-27 | 87.17 | $88.70 | 1.2M |
| 2026-02-26 | 86.90 | $88.85 | 1.5M |
| 2026-02-25 | 86.61 | $89.60 | 2.0M |
| 2026-02-24 | 86.21 | $88.74 | 3.2M |
| 2026-02-23 | 85.88 | $87.48 | 3.1M |
| 2026-02-20 | 85.64 | $88.29 | 7.6M |
| 2026-02-19 | 85.29 | $86.28 | 3.7M |
| 2026-02-18 | 85.12 | $86.48 | 1.4M |
| 2026-02-17 | 84.89 | $86.09 | 1.5M |
| 2026-02-13 | 84.68 | $86.27 | 1.8M |
| 2026-02-12 | 84.44 | $85.95 | 1.6M |
| 2026-02-11 | 84.20 | $87.04 | 1.9M |
| 2026-02-10 | 83.82 | $85.71 | 1.4M |
| 2026-02-09 | 83.55 | $85.63 | 1.8M |
| 2026-02-06 | 83.26 | $84.74 | 1.6M |
| 2026-02-05 | 83.03 | $82.66 | 2.5M |
| 2026-02-04 | 82.99 | $83.08 | 2.5M |
| 2026-02-03 | 82.89 | $83.86 | 2.7M |
| 2026-02-02 | 82.69 | $83.40 | 1.6M |
| 2026-01-30 | 82.52 | $83.16 | 1.8M |
| 2026-01-29 | 82.34 | $84.91 | 2.5M |
| 2026-01-28 | 81.96 | $85.21 | 1.6M |
| 2026-01-27 | 81.51 | $84.60 | 1.6M |
| 2026-01-26 | 81.08 | $83.10 | 1.1M |
| 2026-01-23 | 80.77 | $82.86 | 1.1M |
| 2026-01-22 | 80.45 | $82.30 | 1.2M |
| 2026-01-21 | 80.15 | $81.70 | 1.8M |
| 2026-01-20 | 79.88 | $80.60 | 2.4M |
| 2026-01-16 | 79.70 | $81.30 | 1.8M |
| 2026-01-15 | 79.41 | $81.63 | 1.8M |
| 2026-01-14 | 79.06 | $81.05 | 4.2M |
| 2026-01-13 | 78.74 | $80.56 | 3.6M |
| 2026-01-12 | 78.45 | $80.99 | 1.1M |
| 2026-01-09 | 78.10 | $79.98 | 2.0M |
| 2026-01-08 | 77.84 | $79.53 | 1.1M |
| 2026-01-07 | 77.60 | $79.72 | 737909 |
| 2026-01-06 | 77.34 | $80.17 | 1.1M |
| 2026-01-05 | 77.02 | $79.45 | 1.2M |
| 2026-01-02 | 76.76 | $78.88 | 1.4M |
| 2025-12-31 | 76.54 | $77.02 | 1.1M |
| 2025-12-30 | 76.49 | $77.22 | 844900 |
| 2025-12-29 | 76.43 | $77.01 | 678900 |
| 2025-12-26 | 76.38 | $77.30 | 1.1M |
| 2025-12-24 | 76.31 | $76.87 | 447800 |
| 2025-12-23 | 76.27 | $76.75 | 919403 |
| 2025-12-22 | 76.23 | $76.32 | 708514 |
| 2025-12-19 | 76.23 | $75.89 | 1.3M |
| 2025-12-18 | 76.27 | $75.06 | 1.1M |
| 2025-12-17 | 76.38 | $74.16 | 1.6M |
| 2025-12-16 | 76.60 | $74.80 | 4.6M |
| 2025-12-15 | 76.76 | $76.52 | 1.2M |
| 2025-12-12 | 76.76 | $76.51 | 1.2M |
| 2025-12-11 | 76.77 | $77.43 | 984302 |
| 2025-12-10 | 76.69 | $77.63 | 841800 |
| 2025-12-09 | 76.60 | $77.01 | 859739 |
| 2025-12-08 | 76.57 | $76.99 | 753700 |
| 2025-12-05 | 76.54 | $77.25 | 1.2M |
| 2025-12-04 | 76.48 | $76.82 | 784724 |
| 2025-12-03 | 76.47 | $76.91 | 992249 |
| 2025-12-02 | 76.44 | $76.91 | 1.3M |
| 2025-12-01 | 76.43 | $76.70 | 1.3M |
| 2025-11-28 | 76.43 | $76.80 | 582414 |
| 2025-11-26 | 76.43 | $76.53 | 1.2M |
| 2025-11-25 | 76.47 | $75.96 | 1.6M |
| 2025-11-24 | 76.57 | $75.61 | 1.1M |
| 2025-11-21 | 76.71 | $74.82 | 1.3M |
| 2025-11-20 | 76.94 | $74.88 | 1.4M |
| 2025-11-19 | 77.18 | $75.87 | 1.3M |
| 2025-11-18 | 77.32 | $75.98 | 5.0M |
| 2025-11-17 | 77.45 | $76.60 | 800500 |
| 2025-11-14 | 77.52 | $77.58 | 753939 |
| 2025-11-13 | 77.50 | $77.41 | 927738 |
| 2025-11-12 | 77.48 | $78.20 | 684021 |
| 2025-11-11 | 77.38 | $78.11 | 690937 |
| 2025-11-10 | 77.27 | $78.01 | 713032 |
| 2025-11-07 | 77.16 | $76.58 | 702016 |
| 2025-11-06 | 77.16 | $76.77 | 931000 |
| 2025-11-05 | 77.14 | $77.39 | 1.0M |
| 2025-11-04 | 77.06 | $76.58 | 839749 |
| 2025-11-03 | 77.06 | $78.19 | 738147 |
| 2025-10-31 | 76.89 | $77.53 | 936830 |
| 2025-10-30 | 76.78 | $77.58 | 852700 |
| 2025-10-29 | 76.65 | $78.36 | 1.1M |
| 2025-10-28 | 76.44 | $78.00 | 779300 |
| 2025-10-27 | 76.25 | $78.00 | 958100 |
| 2025-10-24 | 76.05 | $77.20 | 571026 |
| 2025-10-23 | 75.90 | $76.73 | 739448 |
| 2025-10-22 | 75.79 | $76.25 | 748742 |
| 2025-10-21 | 75.72 | $76.14 | 816500 |
| 2025-10-20 | 75.65 | $77.00 | 751742 |
| 2025-10-17 | 75.50 | $76.10 | 859500 |
| 2025-10-16 | 75.42 | $76.30 | 2.2M |
| 2025-10-15 | 75.32 | $75.80 | 993400 |
| 2025-10-14 | 75.27 | $74.45 | 730427 |
| 2025-10-13 | 75.35 | $75.31 | 728700 |
| 2025-10-10 | 75.34 | $73.09 | 1.2M |
| 2025-10-09 | 75.55 | $75.87 | 844823 |
| 2025-10-08 | 75.49 | $76.49 | 744716 |
| 2025-10-07 | 75.36 | $75.85 | 615604 |
| 2025-10-06 | 75.28 | $76.49 | 763020 |
| 2025-10-03 | 75.11 | $76.11 | 561246 |
| 2025-10-02 | 74.97 | $75.91 | 902219 |
| 2025-10-01 | 74.82 | $75.78 | 2.2M |
| 2025-09-30 | 74.66 | $75.11 | 1.5M |
| 2025-09-29 | 74.54 | $74.77 | 1.8M |
| 2025-09-26 | 74.44 | $74.17 | 1.1M |
| 2025-09-25 | 74.39 | $74.27 | 1.1M |
| 2025-09-24 | 74.31 | $74.71 | 1.1M |
| 2025-09-23 | 74.17 | $75.19 | 874021 |
| 2025-09-22 | 73.98 | $75.41 | 1.1M |
| 2025-09-19 | 73.74 | $75.11 | 722883 |
| 2025-09-18 | 73.52 | $75.25 | 1.4M |
| 2025-09-17 | 73.25 | $75.39 | 1.6M |
| 2025-09-16 | 72.96 | $75.24 | 4.2M |
| 2025-09-15 | 72.66 | $74.80 | 2.8M |
| 2025-09-12 | 72.39 | $74.34 | 535521 |
| 2025-09-11 | 72.14 | $74.42 | 833600 |
| 2025-09-10 | 71.88 | $73.73 | 1.1M |
| 2025-09-09 | 71.66 | $73.06 | 932200 |
| 2025-09-08 | 71.50 | $72.76 | 630548 |
| 2025-09-05 | 71.36 | $72.09 | 423300 |
| 2025-09-04 | 71.27 | $71.15 | 537000 |
| 2025-09-03 | 71.27 | $71.35 | 877900 |
| 2025-09-02 | 71.24 | $70.89 | 448300 |
| 2025-08-29 | 71.25 | $71.09 | 584008 |
| 2025-08-28 | 71.22 | $71.59 | 687328 |
| 2025-08-27 | 71.14 | $71.26 | 1.2M |
| 2025-08-26 | 71.08 | $71.63 | 509908 |
| 2025-08-25 | 70.98 | $71.75 | 544337 |
| 2025-08-22 | 70.85 | $72.09 | 545600 |
| 2025-08-21 | 70.69 | $70.77 | 452435 |
| 2025-08-20 | 70.65 | $70.78 | 840800 |
| 2025-08-19 | 70.62 | $70.93 | 654300 |
| 2025-08-18 | 70.56 | $71.67 | 509700 |
| 2025-08-15 | 70.43 | $71.23 | 494400 |
| 2025-08-14 | 70.34 | $71.03 | 563940 |
| 2025-08-13 | 70.26 | $71.80 | 558304 |
| 2025-08-12 | 70.09 | $71.23 | 545724 |
| 2025-08-11 | 69.98 | $70.31 | 372226 |
| 2025-08-08 | 69.94 | $70.55 | 393400 |
| 2025-08-07 | 69.87 | $70.54 | 876514 |
| 2025-08-06 | 69.80 | $69.97 | 602147 |
| 2025-08-05 | 69.78 | $69.58 | 577433 |
| 2025-08-04 | 69.79 | $69.32 | 440000 |
| 2025-08-01 | 69.82 | $68.54 | 1.0M |
| 2025-07-31 | 69.92 | $69.17 | 603600 |
| 2025-07-30 | 69.97 | $69.66 | 1.0M |
| 2025-07-29 | 69.97 | $70.18 | 480200 |
| 2025-07-28 | 69.90 | $69.91 | 564900 |
| 2025-07-25 | 69.86 | $70.53 | 492400 |
| 2025-07-24 | 69.75 | $70.66 | 438384 |
| 2025-07-23 | 69.61 | $71.06 | 690300 |
| 2025-07-22 | 69.42 | $70.37 | 4.6M |
| 2025-07-21 | 69.27 | $70.42 | 515928 |
| 2025-07-18 | 69.11 | $69.86 | 1.1M |
| 2025-07-17 | 68.98 | $70.07 | 727100 |
| 2025-07-16 | 68.82 | $69.70 | 623223 |
| 2025-07-15 | 68.69 | $69.55 | 543826 |
| 2025-07-14 | 68.56 | $69.06 | 446900 |
| 2025-07-11 | 68.47 | $68.87 | 431825 |
| 2025-07-10 | 68.40 | $68.98 | 998300 |
| 2025-07-09 | 68.30 | $68.83 | 616361 |
| 2025-07-08 | 68.22 | $68.79 | 527137 |
| 2025-07-07 | 68.12 | $68.33 | 494900 |
| 2025-07-03 | 68.06 | $69.42 | 274013 |
| 2025-07-02 | 67.88 | $69.04 | 724802 |
| 2025-07-01 | 67.72 | $68.64 | 604819 |
| 2025-06-30 | 67.58 | $68.54 | 727615 |
| 2025-06-27 | 67.42 | $68.25 | 517743 |
| 2025-06-26 | 67.28 | $68.36 | 1.1M |
| 2025-06-25 | 67.11 | $67.95 | 557804 |
| 2025-06-24 | 66.97 | $67.94 | 387816 |
| 2025-06-23 | 66.81 | $66.96 | 724100 |
| 2025-06-20 | 66.74 | $66.43 | 1.7M |
| 2025-06-18 | 66.70 | $67.02 | 1.2M |
| 2025-06-17 | 66.60 | $67.04 | 511000 |
| 2025-06-16 | 66.48 | $68.03 | 1.0M |
| 2025-06-13 | 66.26 | $67.19 | 494844 |
| 2025-06-12 | 66.10 | $68.11 | 465800 |
| 2025-06-11 | 65.84 | $67.73 | 609300 |
| 2025-06-10 | 65.59 | $67.57 | 679406 |
| 2025-06-09 | 65.34 | $67.10 | 503900 |
| 2025-06-06 | 65.12 | $66.57 | 420800 |
| 2025-06-05 | 64.92 | $66.16 | 485400 |
| 2025-06-04 | 64.74 | $65.83 | 482010 |
| 2025-06-03 | 64.57 | $65.08 | 512016 |
| 2025-06-02 | 64.46 | $64.92 | 652918 |
| 2025-05-30 | 64.36 | $64.31 | 451800 |
| 2025-05-29 | 64.30 | $65.13 | 591647 |
| 2025-05-28 | 64.14 | $64.68 | 701400 |
| 2025-05-27 | 64.00 | $64.99 | 540638 |
| 2025-05-23 | 63.81 | $64.84 | 539626 |
| 2025-05-22 | 63.61 | $64.49 | 509900 |
| 2025-05-21 | 63.42 | $64.59 | 457900 |
| 2025-05-20 | 63.20 | $64.64 | 935900 |
| 2025-05-19 | 62.95 | $64.75 | 362300 |
| 2025-05-16 | 62.66 | $64.55 | 589400 |
| 2025-05-15 | 62.35 | $64.53 | 646400 |
| 2025-05-14 | 62.02 | $64.43 | 533432 |
| 2025-05-13 | 61.66 | $63.99 | 5.5M |
| 2025-05-12 | 61.32 | $63.69 | 12.0M |
| 2025-05-09 | 60.98 | $62.22 | 428000 |
| 2025-05-08 | 60.75 | $61.66 | 582603 |
| 2025-05-07 | 60.54 | $61.79 | 611646 |
| 2025-05-06 | 60.29 | $62.43 | 346000 |
| 2025-05-05 | 59.93 | $62.72 | 671700 |
| 2025-05-02 | 59.51 | $62.36 | 766700 |
| 2025-05-01 | 59.12 | $60.54 | 529544 |
| 2025-04-30 | 58.89 | $60.51 | 483835 |
| 2025-04-29 | 58.67 | $60.58 | 503300 |
| 2025-04-28 | 58.45 | $60.32 | 458846 |
| 2025-04-25 | 58.24 | $60.15 | 442704 |
| 2025-04-24 | 58.06 | $60.42 | 1.3M |
| 2025-04-23 | 57.86 | $59.55 | 582727 |
| 2025-04-22 | 57.76 | $59.02 | 1.1M |
| 2025-04-21 | 57.71 | $58.10 | 495700 |
| 2025-04-17 | 57.77 | $58.08 | 472500 |
| 2025-04-16 | 57.85 | $57.57 | 798200 |
| 2025-04-15 | 58.01 | $58.25 | 739800 |
| 2025-04-14 | 58.11 | $58.17 | 933240 |
| 2025-04-11 | 58.24 | $57.49 | 865300 |
| 2025-04-10 | 58.46 | $55.83 | 1.3M |
| 2025-04-09 | 58.86 | $56.70 | 1.1M |
| 2025-04-08 | 59.19 | $53.08 | 2.4M |
| 2025-04-07 | 59.90 | $53.99 | 3.6M |
| 2025-04-04 | 60.55 | $56.10 | 1.5M |
| 2025-04-03 | 61.03 | $59.48 | 614608 |
| 2025-04-02 | 61.18 | $60.71 | 466600 |
| 2025-04-01 | 61.23 | $60.61 | 1.0M |
| 2025-03-31 | 61.27 | $60.17 | 995343 |
| 2025-03-28 | 61.35 | $60.40 | 462300 |
| 2025-03-27 | 61.41 | $61.54 | 361410 |
| 2025-03-26 | 61.35 | $61.30 | 492800 |
| 2025-03-25 | 61.31 | $61.72 | 429000 |
| 2025-03-24 | 61.23 | $61.96 | 589349 |
| 2025-03-21 | 61.11 | $61.64 | 466800 |
| 2025-03-20 | 61.03 | $61.80 | 577415 |
| 2025-03-19 | 60.94 | $62.40 | 720229 |
| 2025-03-18 | 60.78 | $62.18 | 490601 |
| 2025-03-17 | 60.64 | $62.39 | 531149 |
| 2025-03-14 | 60.48 | $61.48 | 462100 |
| 2025-03-13 | 60.40 | $60.24 | 475048 |
| 2025-03-12 | 60.44 | $60.51 | 398600 |
| 2025-03-11 | 60.45 | $60.09 | 766600 |
| 2025-03-10 | 60.51 | $59.68 | 739100 |
| 2025-03-07 | 60.60 | $61.19 | 444900 |
| 2025-03-06 | 60.54 | $60.82 | 507200 |
| 2025-03-05 | 60.52 | $61.13 | 736711 |
| 2025-03-04 | 60.45 | $59.29 | 619000 |
| 2025-03-03 | 60.56 | $58.70 | 673000 |
| 2025-02-28 | 60.73 | $59.26 | 654600 |
| 2025-02-27 | 60.84 | $60.07 | 742700 |
| 2025-02-26 | 60.88 | $61.34 | 447144 |
| 2025-02-25 | 60.78 | $60.89 | 410833 |
| 2025-02-24 | 60.72 | $60.86 | 467200 |
| 2025-02-21 | 60.65 | $61.58 | 697145 |
| 2025-02-20 | 60.50 | $61.95 | 449600 |
| 2025-02-19 | 60.31 | $61.54 | 483600 |
| 2025-02-18 | 60.15 | $61.64 | 579500 |
| 2025-02-14 | 59.96 | $61.16 | 458523 |
| 2025-02-13 | 59.80 | $60.87 | 430100 |
| 2025-02-12 | 59.67 | $60.49 | 476718 |
| 2025-02-11 | 59.55 | $60.22 | 345800 |
| 2025-02-10 | 59.45 | $60.38 | 515100 |
| 2025-02-07 | 59.31 | $59.75 | 723000 |
| 2025-02-06 | 59.24 | $59.98 | 502000 |
| 2025-02-05 | 59.13 | $59.64 | 365600 |
| 2025-02-04 | 59.06 | $59.58 | 676300 |
| 2025-02-03 | 58.99 | $58.70 | 714302 |
| 2025-01-31 | 59.01 | $59.21 | 489947 |
| 2025-01-30 | 58.97 | $59.84 | 758800 |
| 2025-01-29 | 58.87 | $59.05 | 635000 |
| 2025-01-28 | 58.85 | $58.95 | 611010 |
| 2025-01-27 | 58.84 | $58.58 | 2.0M |
| 2025-01-24 | 58.87 | $59.84 | 720875 |
| 2025-01-23 | 58.78 | $59.66 | 454700 |
| 2025-01-22 | 58.70 | $59.42 | 422400 |
| 2025-01-21 | 58.65 | $59.46 | 741100 |
| 2025-01-17 | 58.59 | $58.82 | 647330 |
| 2025-01-16 | 58.59 | $58.43 | 980000 |
| 2025-01-15 | 58.65 | $58.40 | 464818 |
| 2025-01-14 | 58.73 | $57.71 | 725900 |
| 2025-01-13 | 58.89 | $57.11 | 793241 |
| 2025-01-10 | 59.14 | $57.60 | 501041 |
| 2025-01-08 | 59.36 | $58.78 | 404633 |
| 2025-01-07 | 59.48 | $59.11 | 428037 |
| 2025-01-06 | 59.59 | $59.35 | 450632 |
| 2025-01-03 | 59.69 | $59.19 | 398400 |
| 2025-01-02 | 59.82 | $58.74 | 465547 |
| 2024-12-31 | 60.00 | $58.79 | 573700 |
| 2024-12-30 | 60.19 | $58.75 | 640000 |
| 2024-12-27 | 60.39 | $59.32 | 1.6M |
| 2024-12-26 | 60.55 | $59.65 | 487200 |
| 2024-12-24 | 60.68 | $59.87 | 225810 |
| 2024-12-23 | 60.79 | $59.68 | 624200 |
| 2024-12-20 | 60.93 | $59.34 | 756143 |
| 2024-12-19 | 61.11 | $59.01 | 691000 |
| 2024-12-18 | 61.33 | $58.59 | 855245 |
| 2024-12-17 | 61.61 | $60.17 | 483547 |
| 2024-12-16 | 61.73 | $61.49 | 465540 |
| 2024-12-13 | 61.73 | $62.00 | 518800 |
| 2024-12-12 | 61.67 | $61.94 | 545249 |
| 2024-12-11 | 61.61 | $62.39 | 612515 |
| 2024-12-10 | 61.49 | $61.97 | 328500 |
| 2024-12-09 | 61.42 | $62.91 | 389510 |
| 2024-12-06 | 61.26 | $61.85 | 437400 |
| 2024-12-05 | 61.22 | $61.92 | 941300 |
| 2024-12-04 | 61.17 | $61.72 | 372400 |
| 2024-12-03 | 61.14 | $61.55 | 486800 |
| 2024-12-02 | 61.15 | $61.27 | 319330 |
| 2024-11-29 | 61.18 | $61.04 | 140000 |
| 2024-11-27 | 61.24 | $60.91 | 265700 |
| 2024-11-26 | 61.32 | $60.84 | 306917 |
| 2024-11-25 | 61.43 | $61.17 | 406528 |
| 2024-11-22 | 61.51 | $60.98 | 357403 |
| 2024-11-21 | 61.62 | $60.93 | 532436 |
| 2024-11-20 | 61.75 | $61.05 | 733724 |
| 2024-11-19 | 61.87 | $61.10 | 452600 |
| 2024-11-18 | 62.01 | $60.92 | 421300 |
| 2024-11-15 | 62.18 | $60.29 | 457016 |
| 2024-11-14 | 62.42 | $60.33 | 511600 |
| 2024-11-13 | 62.68 | $60.61 | 763619 |
| 2024-11-12 | 62.93 | $61.05 | 862921 |
| 2024-11-11 | 63.15 | $62.21 | 316000 |
| 2024-11-08 | 63.27 | $62.75 | 366041 |
| 2024-11-07 | 63.35 | $64.35 | 307900 |
| 2024-11-06 | 63.28 | $62.90 | 400110 |
| 2024-11-05 | 63.35 | $63.67 | 344000 |
| 2024-11-04 | 63.35 | $62.74 | 649600 |
| 2024-11-01 | 63.46 | $62.59 | 373800 |
| 2024-10-31 | 63.60 | $62.49 | 537800 |
| 2024-10-30 | 63.76 | $62.75 | 471400 |
| 2024-10-29 | 63.91 | $63.30 | 323500 |
| 2024-10-28 | 64.02 | $63.54 | 412800 |
| 2024-10-25 | 64.11 | $63.30 | 227449 |
| 2024-10-24 | 64.23 | $63.38 | 544812 |
| 2024-10-23 | 64.35 | $63.54 | 623449 |
| 2024-10-22 | 64.46 | $63.83 | 548620 |
| 2024-10-21 | 64.55 | $63.95 | 867800 |
| 2024-10-18 | 64.61 | $64.37 | 221746 |
| 2024-10-17 | 64.62 | $63.86 | 349441 |
| 2024-10-16 | 64.67 | $64.08 | 537824 |
| 2024-10-15 | 64.68 | $63.33 | 380608 |
| 2024-10-14 | 64.76 | $64.77 | 442943 |
| 2024-10-11 | 64.68 | $64.86 | 820738 |
| 2024-10-10 | 64.57 | $64.53 | 459348 |
| 2024-10-09 | 64.47 | $64.26 | 304800 |
| 2024-10-08 | 64.38 | $64.64 | 418784 |
| 2024-10-07 | 64.22 | $66.14 | 210500 |
| 2024-10-04 | 63.90 | $65.76 | 268212 |
| 2024-10-03 | 63.58 | $65.18 | 263600 |
| 2024-10-02 | 63.29 | $66.06 | 339721 |
| 2024-10-01 | 62.89 | $64.96 | 245200 |
| 2024-09-30 | 62.57 | $64.60 | 381200 |
| 2024-09-27 | 62.27 | $65.50 | 538300 |
| 2024-09-26 | 61.87 | $65.56 | 504430 |
| 2024-09-25 | 61.44 | $63.47 | 365900 |
| 2024-09-24 | 61.20 | $64.20 | 318444 |
| 2024-09-23 | 60.88 | $62.24 | 692709 |
| 2024-09-20 | 60.75 | $61.73 | 244400 |
| 2024-09-19 | 60.66 | $61.93 | 449829 |
| 2024-09-18 | 60.55 | $60.73 | 379200 |
| 2024-09-17 | 60.56 | $60.98 | 539300 |
| 2024-09-16 | 60.55 | $60.94 | 336839 |
| 2024-09-13 | 60.55 | $60.81 | 238500 |
| 2024-09-12 | 60.56 | $60.35 | 302500 |
| 2024-09-11 | 60.62 | $60.00 | 322819 |
| 2024-09-10 | 60.71 | $59.49 | 302130 |
| 2024-09-09 | 60.85 | $59.89 | 212600 |
| 2024-09-06 | 60.95 | $59.20 | 280200 |
| 2024-09-05 | 61.12 | $60.33 | 374302 |
| 2024-09-04 | 61.17 | $60.31 | 4.0M |
| 2024-09-03 | 61.21 | $60.26 | 239311 |
| 2024-08-30 | 61.23 | $61.54 | 197900 |
| 2024-08-29 | 61.13 | $61.36 | 197953 |
| 2024-08-28 | 61.03 | $61.26 | 327400 |
| 2024-08-27 | 60.95 | $61.80 | 207400 |
| 2024-08-26 | 60.80 | $61.62 | 259000 |
| 2024-08-23 | 60.67 | $62.07 | 215400 |
| 2024-08-22 | 60.48 | $61.01 | 390800 |
| 2024-08-21 | 60.39 | $61.92 | 212639 |
| 2024-08-20 | 60.20 | $61.67 | 196200 |
| 2024-08-19 | 60.03 | $62.28 | 254000 |
| 2024-08-16 | 59.80 | $61.49 | 221020 |
| 2024-08-15 | 59.64 | $60.82 | 362866 |
| 2024-08-14 | 59.55 | $60.22 | 204200 |
| 2024-08-13 | 59.52 | $60.48 | 206200 |
| 2024-08-12 | 59.48 | $59.90 | 608600 |
| 2024-08-09 | 59.51 | $59.65 | 578000 |
| 2024-08-08 | 59.58 | $59.30 | 2.0M |
| 2024-08-07 | 59.70 | $58.01 | 598500 |
| 2024-08-06 | 59.97 | $57.36 | 544600 |
| 2024-08-05 | 60.33 | $57.20 | 656800 |
| 2024-08-02 | 60.72 | $59.17 | 486400 |
| 2024-08-01 | 60.94 | $60.19 | 487500 |
| 2024-07-31 | 61.08 | $61.18 | 1.0M |
| 2024-07-30 | 61.12 | $59.85 | 258646 |
| 2024-07-29 | 61.30 | $60.10 | 230012 |
| 2024-07-26 | 61.46 | $60.40 | 276400 |
| 2024-07-25 | 61.59 | $59.65 | 301600 |
| 2024-07-24 | 61.79 | $59.96 | 506601 |
| 2024-07-23 | 61.98 | $60.76 | 387428 |
| 2024-07-22 | 62.09 | $61.21 | 435800 |
| 2024-07-19 | 62.15 | $60.72 | 429050 |
| 2024-07-18 | 62.27 | $61.43 | 501721 |
| 2024-07-17 | 62.33 | $62.03 | 575146 |
| 2024-07-16 | 62.32 | $63.10 | 345336 |
| 2024-07-15 | 62.21 | $62.79 | 349700 |
| 2024-07-12 | 62.12 | $63.46 | 338313 |
| 2024-07-11 | 61.95 | $63.19 | 247700 |
| 2024-07-10 | 61.79 | $62.88 | 252300 |
| 2024-07-09 | 61.66 | $62.55 | 425200 |
| 2024-07-08 | 61.55 | $62.45 | 270500 |
| 2024-07-05 | 61.44 | $62.52 | 219500 |
| 2024-07-03 | 61.31 | $62.23 | 630100 |
| 2024-07-02 | 61.20 | $61.36 | 471602 |
| 2024-07-01 | 61.17 | $61.13 | 228564 |
| 2024-06-28 | 61.16 | $61.09 | 187308 |
| 2024-06-27 | 61.16 | $60.81 | 213247 |
| 2024-06-26 | 61.18 | $60.88 | 968002 |
| 2024-06-25 | 61.19 | $61.00 | 413749 |
| 2024-06-24 | 61.20 | $61.11 | 220900 |
| 2024-06-21 | 61.20 | $61.66 | 216126 |
| 2024-06-20 | 61.15 | $61.94 | 356211 |
| 2024-06-18 | 61.07 | $62.08 | 349600 |
| 2024-06-17 | 60.98 | $61.54 | 172600 |
| 2024-06-14 | 60.94 | $61.19 | 186122 |
| 2024-06-13 | 60.94 | $61.13 | 284307 |
| 2024-06-12 | 60.95 | $61.22 | 277100 |
| 2024-06-11 | 60.96 | $60.61 | 428000 |
| 2024-06-10 | 61.02 | $60.90 | 281721 |
| 2024-06-07 | 61.05 | $60.48 | 295900 |
| 2024-06-06 | 61.12 | $61.00 | 232703 |
| 2024-06-05 | 61.14 | $60.73 | 421302 |
| 2024-06-04 | 61.18 | $59.75 | 313400 |
| 2024-06-03 | 61.31 | $60.99 | 275844 |
| 2024-05-31 | 61.33 | $60.32 | 294500 |
| 2024-05-30 | 61.41 | $60.81 | 720308 |
| 2024-05-29 | 61.42 | $60.98 | 385600 |
| 2024-05-28 | 61.41 | $61.79 | 230400 |
| 2024-05-24 | 61.32 | $61.60 | 153708 |
| 2024-05-23 | 61.22 | $61.28 | 242100 |
| 2024-05-22 | 61.14 | $61.75 | 172700 |
| 2024-05-21 | 61.00 | $61.99 | 253900 |
| 2024-05-20 | 60.81 | $62.37 | 332339 |
| 2024-05-17 | 60.56 | $62.42 | 297610 |
| 2024-05-16 | 60.28 | $62.10 | 421049 |
| 2024-05-15 | 60.00 | $61.95 | 495400 |
| 2024-05-14 | 59.72 | $61.20 | 249900 |
| 2024-05-13 | 59.48 | $60.83 | 232800 |
| 2024-05-10 | 59.25 | $60.45 | 219600 |
| 2024-05-09 | 59.05 | $60.20 | 243300 |
| 2024-05-08 | 58.87 | $60.07 | 278529 |
| 2024-05-07 | 58.69 | $59.98 | 260000 |
| 2024-05-06 | 58.52 | $60.43 | 226947 |
| 2024-05-03 | 58.30 | $60.37 | 349821 |
| 2024-05-02 | 58.08 | $59.86 | 247300 |
| 2024-05-01 | 57.89 | $58.48 | 441703 |
| 2024-04-30 | 57.84 | $58.43 | 280900 |
| 2024-04-29 | 57.80 | $59.26 | 283900 |
| 2024-04-26 | 57.67 | $58.70 | 156600 |
| 2024-04-25 | 57.59 | $58.10 | 232400 |
| 2024-04-24 | 57.56 | $57.77 | 398600 |
| 2024-04-23 | 57.57 | $57.54 | 298400 |
| 2024-04-22 | 57.60 | $57.02 | 197000 |
| 2024-04-19 | 57.68 | $56.55 | 224738 |
| 2024-04-18 | 57.81 | $56.67 | 395500 |
| 2024-04-17 | 57.94 | $56.50 | 331937 |
| 2024-04-16 | 58.09 | $56.42 | 270800 |
| 2024-04-15 | 58.25 | $57.15 | 318834 |
| 2024-04-12 | 58.35 | $57.55 | 298000 |
| 2024-04-11 | 58.41 | $58.88 | 285621 |
| 2024-04-10 | 58.33 | $58.49 | 263214 |
| 2024-04-09 | 58.30 | $59.40 | 311217 |
| 2024-04-08 | 58.17 | $58.97 | 199100 |
| 2024-04-05 | 58.07 | $58.47 | 492500 |
| 2024-04-04 | 58.03 | $58.41 | 212405 |
| 2024-04-03 | 57.98 | $58.65 | 440002 |
| 2024-04-02 | 57.91 | $58.42 | 311219 |
| 2024-04-01 | 57.85 | $58.21 | 433233 |
| 2024-03-28 | 57.81 | $57.96 | 260628 |
| 2024-03-27 | 57.78 | $57.82 | 224549 |
| 2024-03-26 | 57.77 | $57.60 | 473110 |
| 2024-03-25 | 57.77 | $57.75 | 252136 |
| 2024-03-22 | 57.76 | $57.69 | 265300 |
| 2024-03-21 | 57.75 | $58.16 | 271900 |
| 2024-03-20 | 57.70 | $58.01 | 290234 |
| 2024-03-19 | 57.65 | $57.30 | 241300 |
| 2024-03-18 | 57.67 | $57.56 | 250119 |
| 2024-03-15 | 57.66 | $57.50 | 279000 |
| 2024-03-14 | 57.65 | $57.89 | 330800 |
| 2024-03-13 | 57.59 | $58.05 | 460200 |
| 2024-03-12 | 57.51 | $58.54 | 309800 |
| 2024-03-11 | 57.37 | $57.90 | 552541 |
| 2024-03-08 | 57.28 | $57.96 | 307732 |
| 2024-03-07 | 57.17 | $58.09 | 248000 |
| 2024-03-06 | 57.05 | $57.69 | 279211 |
| 2024-03-05 | 56.95 | $56.96 | 282820 |
| 2024-03-04 | 56.92 | $57.47 | 255000 |
| 2024-03-01 | 56.83 | $57.58 | 662000 |
| 2024-02-29 | 56.71 | $56.79 | 248912 |
| 2024-02-28 | 56.66 | $56.60 | 572822 |
| 2024-02-27 | 56.62 | $57.31 | 525104 |
| 2024-02-26 | 56.49 | $57.29 | 258913 |
| 2024-02-23 | 56.36 | $57.50 | 211200 |
| 2024-02-22 | 56.20 | $57.56 | 306600 |
| 2024-02-21 | 56.02 | $56.88 | 260600 |
| 2024-02-20 | 55.88 | $56.80 | 234841 |
| 2024-02-16 | 55.74 | $56.71 | 453120 |
| 2024-02-15 | 55.60 | $56.37 | 210500 |
| 2024-02-14 | 55.47 | $56.06 | 237909 |
| 2024-02-13 | 55.36 | $55.19 | 342904 |
| 2024-02-12 | 55.33 | $56.34 | 222323 |
| 2024-02-09 | 55.18 | $56.14 | 325507 |
| 2024-02-08 | 55.04 | $56.01 | 389300 |
| 2024-02-07 | 54.91 | $56.26 | 301400 |
| 2024-02-06 | 54.75 | $56.23 | 625724 |
| 2024-02-05 | 54.59 | $55.04 | 404633 |
| 2024-02-02 | 54.54 | $55.01 | 635900 |
| 2024-02-01 | 54.49 | $55.17 | 427107 |
| 2024-01-31 | 54.43 | $54.54 | 304518 |
| 2024-01-30 | 54.44 | $54.65 | 357014 |
| 2024-01-29 | 54.44 | $55.00 | 145033 |
| 2024-01-26 | 54.42 | $54.86 | 647000 |
| 2024-01-25 | 54.41 | $54.79 | 813739 |
| 2024-01-24 | 54.42 | $54.64 | 420508 |
| 2024-01-23 | 54.44 | $53.92 | 409622 |
| 2024-01-22 | 54.54 | $53.61 | 820700 |
| 2024-01-19 | 54.67 | $54.08 | 298036 |
| 2024-01-18 | 54.76 | $53.52 | 506227 |
| 2024-01-17 | 54.92 | $53.02 | 493049 |
| 2024-01-16 | 55.13 | $53.83 | 335210 |
| 2024-01-12 | 55.28 | $55.10 | 215000 |
| 2024-01-11 | 55.31 | $54.80 | 207900 |
| 2024-01-10 | 55.37 | $54.59 | 561529 |
| 2024-01-09 | 55.45 | $54.68 | 272900 |
| 2024-01-08 | 55.52 | $55.40 | 274700 |
| 2024-01-05 | 55.52 | $55.34 | 345947 |
| 2024-01-04 | 55.52 | $55.19 | 338300 |
| 2024-01-03 | 55.54 | $55.38 | 324400 |
| 2024-01-02 | 55.53 | $55.62 | 280016 |
| 2023-12-29 | 55.50 | $56.39 | 175844 |
| 2023-12-28 | 55.39 | $56.32 | 226417 |
| 2023-12-27 | 55.28 | $55.92 | 335000 |
| 2023-12-26 | 55.21 | $55.61 | 294701 |
| 2023-12-22 | 55.17 | $55.24 | 409200 |
| 2023-12-21 | 55.16 | $55.44 | 545500 |
| 2023-12-20 | 55.12 | $54.26 | 599000 |
| 2023-12-19 | 55.21 | $55.32 | 410028 |
| 2023-12-18 | 55.19 | $54.93 | 337818 |
| 2023-12-15 | 55.21 | $56.01 | 277119 |
| 2023-12-14 | 55.12 | $56.35 | 480800 |
| 2023-12-13 | 54.99 | $55.53 | 304042 |
| 2023-12-12 | 54.93 | $54.93 | 277123 |
| 2023-12-11 | 54.93 | $54.86 | 245843 |
| 2023-12-08 | 54.92 | $54.56 | 259300 |
| 2023-12-07 | 54.94 | $54.84 | 262300 |
| 2023-12-06 | 54.92 | $54.62 | 317800 |
| 2023-12-05 | 54.91 | $54.60 | 297200 |
| 2023-12-04 | 54.90 | $54.90 | 309946 |
| 2023-12-01 | 54.86 | $55.56 | 187321 |
| 2023-11-30 | 54.74 | $55.17 | 259200 |
| 2023-11-29 | 54.64 | $55.08 | 278987 |
| 2023-11-28 | 54.53 | $55.53 | 236839 |
| 2023-11-27 | 54.36 | $54.84 | 240900 |
| 2023-11-24 | 54.23 | $55.03 | 55911 |
| 2023-11-22 | 54.07 | $54.91 | 272400 |
| 2023-11-21 | 53.90 | $55.08 | 213800 |
| 2023-11-20 | 53.70 | $55.45 | 265300 |
| 2023-11-17 | 53.45 | $54.79 | 250430 |
| 2023-11-16 | 53.24 | $54.57 | 489500 |
| 2023-11-15 | 53.04 | $55.05 | 337337 |
| 2023-11-14 | 52.78 | $54.79 | 324000 |
| 2023-11-13 | 52.54 | $53.27 | 307408 |
| 2023-11-10 | 52.44 | $53.28 | 214010 |
| 2023-11-09 | 52.34 | $52.73 | 314403 |
| 2023-11-08 | 52.29 | $53.27 | 333100 |
| 2023-11-07 | 52.19 | $53.58 | 303442 |
| 2023-11-06 | 52.06 | $53.80 | 433317 |
| 2023-11-03 | 51.90 | $53.39 | 422930 |
| 2023-11-02 | 51.78 | $52.40 | 335900 |
| 2023-11-01 | 51.74 | $51.49 | 439300 |
| 2023-10-31 | 51.80 | $51.03 | 749900 |
| 2023-10-30 | 51.90 | $51.45 | 843206 |
| 2023-10-27 | 51.97 | $51.00 | 362900 |
| 2023-10-26 | 52.09 | $51.05 | 375000 |
| 2023-10-25 | 52.21 | $51.31 | 288246 |
| 2023-10-24 | 52.32 | $51.99 | 477919 |
| 2023-10-23 | 52.36 | $51.28 | 335100 |
| 2023-10-20 | 52.48 | $51.35 | 323545 |
| 2023-10-19 | 52.60 | $51.99 | 298200 |
| 2023-10-18 | 52.66 | $52.12 | 199107 |
| 2023-10-17 | 52.72 | $53.00 | 286500 |
| 2023-10-16 | 52.70 | $53.13 | 307342 |
| 2023-10-13 | 52.67 | $52.79 | 2.2M |
| 2023-10-12 | 52.68 | $52.98 | 314200 |
| 2023-10-11 | 52.68 | $53.45 | 669123 |
| 2023-10-10 | 52.64 | $53.19 | 378634 |
| 2023-10-09 | 52.63 | $52.33 | 207637 |
| 2023-10-06 | 52.71 | $52.57 | 269416 |
| 2023-10-05 | 52.77 | $51.83 | 561800 |
| 2023-10-04 | 52.91 | $51.66 | 365743 |
| 2023-10-03 | 53.07 | $51.76 | 340200 |
| 2023-10-02 | 53.24 | $52.52 | 194300 |
| 2023-09-29 | 53.35 | $52.79 | 319100 |
| 2023-09-28 | 53.44 | $52.74 | 233049 |
| 2023-09-27 | 53.54 | $52.51 | 354800 |
| 2023-09-26 | 53.67 | $52.44 | 319108 |
| 2023-09-25 | 53.82 | $53.19 | 232600 |
| 2023-09-22 | 53.90 | $53.41 | 261231 |
| 2023-09-21 | 53.96 | $52.82 | 183700 |
| 2023-09-20 | 54.08 | $53.76 | 191200 |
| 2023-09-19 | 54.10 | $53.90 | 188600 |
| 2023-09-18 | 54.11 | $54.16 | 277942 |
| 2023-09-15 | 54.08 | $54.25 | 203631 |
| 2023-09-14 | 54.04 | $54.45 | 133844 |
| 2023-09-13 | 53.97 | $53.95 | 138831 |
| 2023-09-12 | 53.95 | $53.93 | 145747 |
| 2023-09-11 | 53.93 | $54.25 | 211040 |
| 2023-09-08 | 53.87 | $53.75 | 237316 |
| 2023-09-07 | 53.87 | $53.56 | 221304 |
| 2023-09-06 | 53.90 | $54.13 | 165121 |
| 2023-09-05 | 53.87 | $54.37 | 143300 |
| 2023-09-01 | 53.83 | $54.66 | 146239 |
| 2023-08-31 | 53.76 | $54.08 | 250602 |
| 2023-08-30 | 53.75 | $54.59 | 193233 |
| 2023-08-29 | 53.69 | $54.78 | 358536 |
| 2023-08-28 | 53.63 | $54.03 | 145700 |
| 2023-08-25 | 53.65 | $53.51 | 809800 |
| 2023-08-24 | 53.74 | $53.40 | 210900 |
| 2023-08-23 | 53.85 | $53.65 | 237043 |
| 2023-08-22 | 53.95 | $52.81 | 222000 |
| 2023-08-21 | 54.14 | $52.83 | 286800 |
| 2023-08-18 | 54.35 | $52.66 | 206647 |
| 2023-08-17 | 54.59 | $53.00 | 598411 |
| 2023-08-16 | 54.80 | $52.90 | 534400 |
| 2023-08-15 | 55.03 | $53.30 | 203019 |
| 2023-08-14 | 55.24 | $53.66 | 203800 |
| 2023-08-11 | 55.42 | $54.16 | 283500 |
| 2023-08-10 | 55.56 | $54.85 | 214000 |
| 2023-08-09 | 55.64 | $54.88 | 428228 |
| 2023-08-08 | 55.72 | $54.78 | 209200 |
| 2023-08-07 | 55.81 | $55.37 | 204600 |
| 2023-08-04 | 55.83 | $55.34 | 202400 |
| 2023-08-03 | 55.84 | $55.26 | 279800 |
| 2023-08-02 | 55.85 | $55.09 | 252300 |
| 2023-08-01 | 55.88 | $56.41 | 385003 |
| 2023-07-31 | 55.76 | $57.30 | 457140 |
| 2023-07-28 | 55.55 | $57.13 | 183200 |
| 2023-07-27 | 55.34 | $55.82 | 308300 |
| 2023-07-26 | 55.24 | $56.37 | 158123 |
| 2023-07-25 | 55.07 | $56.20 | 152123 |
| 2023-07-24 | 54.91 | $55.71 | 189411 |
| 2023-07-21 | 54.78 | $55.02 | 161800 |
| 2023-07-20 | 54.71 | $55.03 | 266238 |
| 2023-07-19 | 54.64 | $55.41 | 208900 |
| 2023-07-18 | 54.52 | $55.48 | 175800 |
| 2023-07-17 | 54.40 | $55.82 | 174800 |
| 2023-07-14 | 54.25 | $55.63 | 208744 |
| 2023-07-13 | 54.12 | $55.79 | 283135 |
| 2023-07-12 | 53.96 | $55.24 | 250200 |
| 2023-07-11 | 53.86 | $54.13 | 165900 |
| 2023-07-10 | 53.86 | $53.53 | 1.9M |
| 2023-07-07 | 53.93 | $53.56 | 401607 |
| 2023-07-06 | 53.99 | $53.04 | 212400 |
| 2023-07-05 | 54.11 | $54.08 | 1.7M |
| 2023-07-03 | 54.13 | $54.51 | 119200 |
| 2023-06-30 | 54.10 | $53.81 | 233408 |
| 2023-06-29 | 54.13 | $53.29 | 198900 |
| 2023-06-28 | 54.21 | $53.52 | 211100 |
| 2023-06-27 | 54.25 | $53.88 | 165636 |
| 2023-06-26 | 54.26 | $53.33 | 238944 |
| 2023-06-23 | 54.31 | $53.10 | 258416 |
| 2023-06-22 | 54.38 | $53.95 | 341128 |
| 2023-06-21 | 54.36 | $54.14 | 314034 |
| 2023-06-20 | 54.32 | $54.23 | 223743 |
| 2023-06-16 | 54.26 | $55.78 | 261220 |
| 2023-06-15 | 54.04 | $55.92 | 229300 |
| 2023-06-14 | 53.78 | $55.50 | 169619 |
| 2023-06-13 | 53.56 | $55.11 | 205612 |
| 2023-06-12 | 53.36 | $54.65 | 178521 |
| 2023-06-09 | 53.19 | $54.60 | 370300 |
| 2023-06-08 | 53.02 | $54.31 | 223200 |
| 2023-06-07 | 52.87 | $53.94 | 212500 |
| 2023-06-06 | 52.75 | $53.99 | 219643 |
| 2023-06-05 | 52.62 | $53.52 | 210706 |
| 2023-06-02 | 52.53 | $53.55 | 180534 |
| 2023-06-01 | 52.44 | $52.60 | 255800 |
| 2023-05-31 | 52.44 | $51.86 | 294400 |
| 2023-05-30 | 52.50 | $52.21 | 340600 |
| 2023-05-26 | 52.54 | $52.72 | 200300 |
| 2023-05-25 | 52.53 | $51.99 | 308400 |
| 2023-05-24 | 52.59 | $51.95 | 134235 |
| 2023-05-23 | 52.65 | $52.26 | 185900 |
| 2023-05-22 | 52.68 | $52.95 | 310800 |
| 2023-05-19 | 52.64 | $52.62 | 321908 |
| 2023-05-18 | 52.63 | $52.61 | 586400 |
| 2023-05-17 | 52.62 | $52.72 | 551100 |
| 2023-05-16 | 52.61 | $52.49 | 192000 |
| 2023-05-15 | 52.63 | $52.95 | 202309 |
| 2023-05-12 | 52.60 | $52.08 | 159600 |
| 2023-05-11 | 52.67 | $52.61 | 266217 |
| 2023-05-10 | 52.69 | $52.92 | 142900 |
| 2023-05-09 | 52.68 | $52.84 | 277700 |
| 2023-05-08 | 52.68 | $53.27 | 147800 |
| 2023-05-05 | 52.64 | $53.16 | 236930 |
| 2023-05-04 | 52.60 | $52.54 | 198229 |
| 2023-05-03 | 52.63 | $52.12 | 178800 |
| 2023-05-02 | 52.69 | $52.31 | 194613 |
| 2023-05-01 | 52.75 | $52.61 | 405410 |
| 2023-04-28 | 52.77 | $52.78 | 345221 |
| 2023-04-27 | 52.79 | $52.42 | 213700 |
| 2023-04-26 | 52.83 | $51.77 | 479631 |
| 2023-04-25 | 52.94 | $51.46 | 530800 |
| 2023-04-24 | 53.08 | $52.46 | 194500 |
| 2023-04-21 | 53.12 | $52.60 | 461207 |
| 2023-04-20 | 53.14 | $53.11 | 234110 |
| 2023-04-19 | 53.11 | $53.19 | 267310 |
| 2023-04-18 | 53.06 | $53.70 | 231329 |
| 2023-04-17 | 52.95 | $53.72 | 267000 |
| 2023-04-14 | 52.83 | $53.57 | 203300 |
| 2023-04-13 | 52.70 | $53.84 | 151821 |
| 2023-04-12 | 52.53 | $53.05 | 2.1M |
| 2023-04-11 | 52.43 | $53.33 | 173600 |
| 2023-04-10 | 52.30 | $52.77 | 154712 |
| 2023-04-06 | 52.20 | $52.66 | 165800 |
| 2023-04-05 | 52.12 | $52.56 | 128300 |
| 2023-04-04 | 52.04 | $52.93 | 304900 |
| 2023-04-03 | 51.92 | $52.97 | 407900 |
| 2023-03-31 | 51.80 | $52.89 | 314436 |
| 2023-03-30 | 51.69 | $52.88 | 333300 |
| 2023-03-29 | 51.58 | $52.39 | 482200 |
| 2023-03-28 | 51.52 | $52.19 | 443904 |
| 2023-03-27 | 51.48 | $51.52 | 130425 |
| 2023-03-24 | 51.49 | $51.80 | 203200 |
| 2023-03-23 | 51.49 | $52.04 | 207743 |
| 2023-03-22 | 51.46 | $51.47 | 136828 |
| 2023-03-21 | 51.49 | $51.31 | 151000 |
| 2023-03-20 | 51.54 | $50.90 | 143012 |
| 2023-03-17 | 51.64 | $50.76 | 284400 |
| 2023-03-16 | 51.77 | $51.03 | 342610 |
| 2023-03-15 | 51.88 | $50.27 | 220100 |
| 2023-03-14 | 52.08 | $51.12 | 109700 |
| 2023-03-13 | 52.22 | $51.19 | 233605 |
| 2023-03-10 | 52.36 | $51.17 | 195100 |
| 2023-03-09 | 52.51 | $51.45 | 287800 |
| 2023-03-08 | 52.65 | $52.49 | 155100 |
| 2023-03-07 | 52.70 | $52.36 | 222138 |
| 2023-03-06 | 52.77 | $53.21 | 288700 |
| 2023-03-03 | 52.76 | $53.27 | 250646 |
| 2023-03-02 | 52.76 | $52.77 | 389608 |
| 2023-03-01 | 52.81 | $52.51 | 227000 |
| 2023-02-28 | 52.91 | $51.43 | 167537 |
| 2023-02-27 | 53.12 | $51.81 | 175900 |
| 2023-02-24 | 53.32 | $51.64 | 429029 |
| 2023-02-23 | 53.55 | $52.77 | 176300 |
| 2023-02-22 | 53.69 | $52.37 | 233500 |
| 2023-02-21 | 53.89 | $52.57 | 168926 |
| 2023-02-17 | 54.08 | $53.08 | 207217 |
| 2023-02-16 | 54.23 | $53.42 | 290300 |
| 2023-02-15 | 54.36 | $53.40 | 178205 |
| 2023-02-14 | 54.49 | $53.83 | 177500 |
| 2023-02-13 | 54.58 | $54.00 | 249200 |
| 2023-02-10 | 54.66 | $53.60 | 176403 |
| 2023-02-09 | 54.78 | $54.05 | 220600 |
| 2023-02-08 | 54.86 | $53.91 | 280700 |
| 2023-02-07 | 54.95 | $53.96 | 281333 |
| 2023-02-06 | 55.03 | $53.68 | 182930 |
| 2023-02-03 | 55.13 | $54.34 | 479837 |
| 2023-02-02 | 55.16 | $55.37 | 155924 |
| 2023-02-01 | 55.08 | $55.71 | 206100 |
| 2023-01-31 | 54.94 | $55.00 | 193743 |
| 2023-01-30 | 54.85 | $54.85 | 186644 |
| 2023-01-27 | 54.75 | $55.87 | 144700 |
| 2023-01-26 | 54.53 | $56.20 | 180326 |
| 2023-01-25 | 54.25 | $55.66 | 276248 |
| 2023-01-24 | 54.00 | $55.81 | 573605 |
| 2023-01-23 | 53.71 | $55.70 | 237200 |
| 2023-01-20 | 53.40 | $55.26 | 279942 |
| 2023-01-19 | 53.12 | $54.55 | 171220 |
| 2023-01-18 | 52.88 | $54.12 | 172100 |
| 2023-01-17 | 52.67 | $54.45 | 347202 |
| 2023-01-13 | 52.40 | $54.60 | 242230 |
| 2023-01-12 | 52.11 | $54.27 | 760100 |
| 2023-01-11 | 51.84 | $53.92 | 196000 |
| 2023-01-10 | 51.59 | $53.71 | 136420 |
| 2023-01-09 | 51.35 | $53.29 | 116502 |
| 2023-01-06 | 51.15 | $53.02 | 313412 |
| 2023-01-05 | 50.97 | $51.83 | 206022 |
| 2023-01-04 | 50.90 | $52.06 | 251500 |
| 2023-01-03 | 50.81 | $50.72 | 240340 |
| 2022-12-30 | 50.86 | $50.45 | 464249 |
| 2022-12-29 | 50.94 | $51.09 | 419700 |
| 2022-12-28 | 50.96 | $50.16 | 370000 |
| 2022-12-27 | 51.08 | $51.13 | 308319 |
| 2022-12-23 | 51.11 | $50.32 | 669430 |
| 2022-12-22 | 51.21 | $50.33 | 356941 |
| 2022-12-21 | 51.30 | $50.79 | 319119 |
| 2022-12-20 | 51.35 | $50.40 | 362600 |
| 2022-12-19 | 51.44 | $50.35 | 292706 |
| 2022-12-16 | 51.52 | $50.32 | 305900 |
| 2022-12-15 | 51.61 | $50.22 | 335135 |
| 2022-12-14 | 51.71 | $52.20 | 335900 |
| 2022-12-13 | 51.62 | $52.21 | 681740 |
| 2022-12-12 | 51.51 | $51.88 | 1.1M |
| 2022-12-09 | 51.43 | $51.89 | 471941 |
| 2022-12-08 | 51.33 | $52.10 | 282109 |
| 2022-12-07 | 51.20 | $51.65 | 299500 |
| 2022-12-06 | 51.09 | $51.89 | 268400 |
| 2022-12-05 | 50.94 | $52.08 | 417204 |
| 2022-12-02 | 50.76 | $52.62 | 348900 |
| 2022-12-01 | 50.49 | $52.40 | 316015 |
| 2022-11-30 | 50.20 | $52.64 | 462811 |
| 2022-11-29 | 49.87 | $51.07 | 358000 |
| 2022-11-28 | 49.66 | $50.05 | 368731 |
| 2022-11-25 | 49.52 | $50.22 | 93300 |
| 2022-11-23 | 49.34 | $50.23 | 439000 |
| 2022-11-22 | 49.15 | $49.78 | 265400 |
| 2022-11-21 | 48.97 | $49.54 | 382900 |
| 2022-11-18 | 48.80 | $50.05 | 485233 |
| 2022-11-17 | 48.56 | $50.34 | 231600 |
| 2022-11-16 | 48.27 | $50.28 | 311600 |
| 2022-11-15 | 47.96 | $51.15 | 894100 |
| 2022-11-14 | 47.55 | $50.22 | 242400 |
| 2022-11-11 | 47.21 | $50.33 | 803300 |
| 2022-11-10 | 46.83 | $49.38 | 249400 |
| 2022-11-09 | 46.53 | $47.66 | 508208 |
| 2022-11-08 | 46.38 | $48.43 | 1.2M |
| 2022-11-07 | 46.15 | $48.02 | 1.1M |
| 2022-11-04 | 45.94 | $47.89 | 1.1M |
| 2022-11-03 | 45.75 | $46.05 | 1.3M |
| 2022-11-02 | 45.73 | $45.69 | 1.3M |
| 2022-11-01 | 45.76 | $46.11 | 1.5M |
| 2022-10-31 | 45.77 | $45.23 | 1.3M |
| 2022-10-28 | 45.86 | $45.52 | 879100 |
| 2022-10-27 | 45.93 | $45.72 | 839436 |
| 2022-10-26 | 45.98 | $45.91 | 700118 |
| 2022-10-25 | 46.01 | $45.33 | 656446 |
| 2022-10-24 | 46.11 | $44.87 | 513325 |
| 2022-10-21 | 46.26 | $46.47 | 980200 |
| 2022-10-20 | 46.27 | $45.83 | 551726 |
| 2022-10-19 | 46.35 | $45.57 | 812600 |
| 2022-10-18 | 46.47 | $46.33 | 619700 |
| 2022-10-17 | 46.54 | $46.33 | 1.4M |
| 2022-10-14 | 46.62 | $45.14 | 922716 |
| 2022-10-13 | 46.85 | $45.84 | 689800 |
| 2022-10-12 | 47.02 | $45.69 | 1.2M |
| 2022-10-11 | 47.24 | $45.68 | 612200 |
| 2022-10-10 | 47.48 | $46.33 | 491300 |
| 2022-10-07 | 47.68 | $46.85 | 398100 |
| 2022-10-06 | 47.86 | $47.80 | 416800 |
| 2022-10-05 | 47.96 | $48.08 | 521925 |
| 2022-10-04 | 48.05 | $48.10 | 1.0M |
| 2022-10-03 | 48.15 | $46.74 | 1.1M |
| 2022-09-30 | 48.40 | $45.93 | 687943 |
| 2022-09-29 | 48.75 | $45.90 | 1.0M |
| 2022-09-28 | 49.12 | $47.05 | 937616 |
| 2022-09-27 | 49.41 | $46.79 | 495800 |
| 2022-09-26 | 49.75 | $46.86 | 755002 |
| 2022-09-23 | 50.11 | $47.63 | 423030 |
| 2022-09-22 | 50.42 | $48.96 | 928608 |
| 2022-09-21 | 50.62 | $49.17 | 453803 |
| 2022-09-20 | 50.81 | $49.83 | 386600 |
| 2022-09-19 | 50.95 | $50.14 | 408549 |
| 2022-09-16 | 51.06 | $49.95 | 190700 |
| 2022-09-15 | 51.21 | $50.44 | 494233 |
| 2022-09-14 | 51.32 | $50.91 | 273000 |
| 2022-09-13 | 51.39 | $50.52 | 357629 |
| 2022-09-12 | 51.52 | $52.11 | 194100 |
| 2022-09-09 | 51.50 | $51.48 | 174000 |
| 2022-09-08 | 51.55 | $50.76 | 159435 |
| 2022-09-07 | 51.67 | $50.93 | 317046 |
| 2022-09-06 | 51.78 | $50.37 | 167444 |
| 2022-09-02 | 51.95 | $50.87 | 155600 |
| 2022-09-01 | 52.08 | $51.22 | 177102 |
| 2022-08-31 | 52.18 | $51.57 | 170342 |
| 2022-08-30 | 52.25 | $51.38 | 215801 |
| 2022-08-29 | 52.33 | $51.95 | 123800 |
| 2022-08-26 | 52.36 | $52.19 | 155114 |
| 2022-08-25 | 52.36 | $52.88 | 117900 |
| 2022-08-24 | 52.29 | $52.03 | 115000 |
| 2022-08-23 | 52.31 | $51.90 | 105046 |
| 2022-08-22 | 52.32 | $51.60 | 147100 |
| 2022-08-19 | 52.37 | $51.90 | 129146 |
| 2022-08-18 | 52.38 | $52.58 | 151600 |
| 2022-08-17 | 52.33 | $52.81 | 117900 |
| 2022-08-16 | 52.24 | $53.17 | 96000 |
| 2022-08-15 | 52.11 | $53.10 | 87800 |
| 2022-08-12 | 51.97 | $53.37 | 106800 |
| 2022-08-11 | 51.80 | $52.74 | 257400 |
| 2022-08-10 | 51.66 | $52.63 | 371100 |
| 2022-08-09 | 51.53 | $51.81 | 146750 |
| 2022-08-08 | 51.47 | $52.01 | 144806 |
| 2022-08-05 | 51.38 | $51.89 | 212900 |
| 2022-08-04 | 51.30 | $51.79 | 99100 |
| 2022-08-03 | 51.23 | $51.48 | 142000 |
| 2022-08-02 | 51.19 | $51.17 | 192815 |
| 2022-08-01 | 51.17 | $51.49 | 141500 |
| 2022-07-29 | 51.13 | $51.92 | 176808 |
| 2022-07-28 | 51.05 | $52.02 | 222845 |
| 2022-07-27 | 50.95 | $51.80 | 160400 |
| 2022-07-26 | 50.89 | $50.81 | 549300 |
| 2022-07-25 | 50.92 | $51.28 | 215708 |
| 2022-07-22 | 50.92 | $50.94 | 171400 |
| 2022-07-21 | 50.95 | $51.53 | 243000 |
| 2022-07-20 | 50.93 | $50.97 | 228231 |
| 2022-07-19 | 50.97 | $51.19 | 314409 |
| 2022-07-18 | 50.99 | $50.37 | 450501 |
| 2022-07-15 | 51.09 | $50.10 | 507900 |
| 2022-07-14 | 51.24 | $49.76 | 313725 |
| 2022-07-13 | 51.45 | $50.23 | 288900 |
| 2022-07-12 | 51.61 | $50.34 | 231500 |
| 2022-07-11 | 51.79 | $50.53 | 318600 |
| 2022-07-08 | 51.97 | $51.73 | 149300 |
| 2022-07-07 | 52.06 | $51.73 | 207400 |
| 2022-07-06 | 52.17 | $50.63 | 328300 |
| 2022-07-05 | 52.41 | $51.11 | 231000 |
| 2022-07-01 | 52.64 | $51.62 | 211100 |
| 2022-06-30 | 52.83 | $52.03 | 172238 |
| 2022-06-29 | 53.01 | $52.30 | 305507 |
| 2022-06-28 | 53.18 | $52.49 | 258518 |
| 2022-06-27 | 53.35 | $52.82 | 551922 |
| 2022-06-24 | 53.50 | $52.67 | 310424 |
| 2022-06-23 | 53.67 | $51.57 | 561414 |
| 2022-06-22 | 53.96 | $51.44 | 475242 |
| 2022-06-21 | 54.28 | $52.42 | 304200 |
| 2022-06-17 | 54.51 | $52.26 | 242700 |
| 2022-06-16 | 54.77 | $52.20 | 406500 |
| 2022-06-15 | 55.05 | $53.93 | 289000 |
| 2022-06-14 | 55.16 | $53.26 | 352300 |
| 2022-06-13 | 55.33 | $52.72 | 240347 |
| 2022-06-10 | 55.56 | $54.57 | 168600 |
| 2022-06-09 | 55.61 | $55.18 | 97300 |
| 2022-06-08 | 55.58 | $56.36 | 98500 |
| 2022-06-07 | 55.42 | $56.40 | 117600 |
| 2022-06-06 | 55.24 | $56.21 | 210700 |
| 2022-06-03 | 55.07 | $56.00 | 156600 |
| 2022-06-02 | 54.92 | $56.96 | 156500 |
| 2022-06-01 | 54.67 | $56.11 | 379048 |
| 2022-05-31 | 54.50 | $56.42 | 161600 |
| 2022-05-27 | 54.31 | $55.74 | 165134 |
| 2022-05-26 | 54.17 | $55.27 | 153700 |
| 2022-05-25 | 54.09 | $54.37 | 165429 |
| 2022-05-24 | 54.10 | $54.23 | 323800 |
| 2022-05-23 | 54.12 | $55.11 | 450505 |
| 2022-05-20 | 54.06 | $54.54 | 222830 |
| 2022-05-19 | 54.07 | $54.32 | 486026 |
| 2022-05-18 | 54.10 | $53.51 | 437900 |
| 2022-05-17 | 54.24 | $54.70 | 375100 |
| 2022-05-16 | 54.28 | $53.45 | 522721 |
| 2022-05-13 | 54.47 | $53.53 | 488009 |
| 2022-05-12 | 54.67 | $52.14 | 640000 |
| 2022-05-11 | 55.03 | $52.29 | 306500 |
| 2022-05-10 | 55.41 | $52.78 | 525009 |
| 2022-05-09 | 55.78 | $52.58 | 315905 |
| 2022-05-06 | 56.19 | $54.30 | 461100 |
| 2022-05-05 | 56.46 | $54.85 | 376616 |
| 2022-05-04 | 56.71 | $57.15 | 212114 |
| 2022-05-03 | 56.75 | $56.27 | 254147 |
| 2022-05-02 | 56.89 | $55.81 | 300200 |
| 2022-04-29 | 57.11 | $55.87 | 299844 |
| 2022-04-28 | 57.33 | $56.02 | 552800 |
| 2022-04-27 | 57.56 | $55.23 | 588300 |
| 2022-04-26 | 57.88 | $54.70 | 445616 |
| 2022-04-25 | 58.28 | $55.96 | 390923 |
| 2022-04-22 | 58.58 | $56.52 | 276700 |
| 2022-04-21 | 58.84 | $56.93 | 285131 |
| 2022-04-20 | 59.07 | $58.02 | 275636 |
| 2022-04-19 | 59.20 | $58.19 | 188940 |
| 2022-04-18 | 59.32 | $58.41 | 161300 |
| 2022-04-14 | 59.43 | $58.54 | 112316 |
| 2022-04-13 | 59.52 | $59.18 | 112517 |
| 2022-04-12 | 59.55 | $58.43 | 75000 |
| 2022-04-11 | 59.63 | $58.68 | 85600 |
| 2022-04-08 | 59.68 | $59.42 | 77800 |
| 2022-04-07 | 59.63 | $59.24 | 151022 |
| 2022-04-06 | 59.60 | $59.74 | 87100 |
| 2022-04-05 | 59.51 | $60.12 | 123300 |
| 2022-04-04 | 59.36 | $61.32 | 169428 |
| 2022-04-01 | 59.08 | $60.34 | 98100 |
| 2022-03-31 | 58.88 | $59.28 | 107136 |
| 2022-03-30 | 58.79 | $60.02 | 99900 |
| 2022-03-29 | 58.62 | $60.22 | 281133 |
| 2022-03-28 | 58.44 | $59.43 | 94900 |
| 2022-03-25 | 58.33 | $59.27 | 196500 |
| 2022-03-24 | 58.26 | $59.77 | 117030 |
| 2022-03-23 | 58.13 | $59.26 | 116900 |
| 2022-03-22 | 58.07 | $59.70 | 115300 |
| 2022-03-21 | 57.98 | $58.75 | 148736 |
| 2022-03-18 | 58.00 | $59.50 | 273700 |
| 2022-03-17 | 57.97 | $58.70 | 214014 |
| 2022-03-16 | 58.05 | $58.72 | 332200 |
| 2022-03-15 | 58.14 | $54.87 | 332106 |
| 2022-03-14 | 58.64 | $54.94 | 352800 |
| 2022-03-11 | 59.17 | $56.18 | 403311 |
| 2022-03-10 | 59.62 | $57.22 | 212500 |
| 2022-03-09 | 60.01 | $58.00 | 346300 |
| 2022-03-08 | 60.35 | $56.42 | 543205 |
| 2022-03-07 | 60.87 | $56.38 | 355600 |
| 2022-03-04 | 61.42 | $58.56 | 246500 |
| 2022-03-03 | 61.79 | $59.72 | 106800 |
| 2022-03-02 | 62.07 | $60.27 | 243229 |
| 2022-03-01 | 62.30 | $59.97 | 200600 |
| 2022-02-28 | 62.58 | $60.68 | 154014 |
| 2022-02-25 | 62.80 | $61.54 | 325449 |
| 2022-02-24 | 62.92 | $60.36 | 263900 |
| 2022-02-23 | 63.17 | $61.86 | 85206 |
| 2022-02-22 | 63.28 | $62.39 | 100806 |
| 2022-02-18 | 63.33 | $63.18 | 98041 |
| 2022-02-17 | 63.31 | $63.62 | 101745 |
| 2022-02-16 | 63.24 | $64.31 | 140447 |
| 2022-02-15 | 63.12 | $63.79 | 115534 |
| 2022-02-14 | 63.03 | $62.64 | 78126 |
| 2022-02-11 | 63.07 | $63.31 | 69849 |
| 2022-02-10 | 63.05 | $64.13 | 121200 |
| 2022-02-09 | 62.96 | $64.61 | 145437 |
| 2022-02-08 | 62.82 | $63.51 | 65141 |
| 2022-02-07 | 62.79 | $62.98 | 85105 |
| 2022-02-04 | 62.80 | $62.85 | 103600 |
| 2022-02-03 | 62.83 | $62.62 | 382100 |
| 2022-02-02 | 62.88 | $63.31 | 98600 |
| 2022-02-01 | 62.87 | $63.36 | 94004 |
| 2022-01-31 | 62.85 | $62.98 | 79401 |
| 2022-01-28 | 62.88 | $61.23 | 181915 |
| 2022-01-27 | 63.07 | $60.83 | 117540 |
| 2022-01-26 | 63.32 | $61.43 | 214824 |
| 2022-01-25 | 63.52 | $62.04 | 101436 |
| 2022-01-24 | 63.66 | $62.21 | 168135 |
| 2022-01-21 | 63.79 | $63.22 | 110600 |
| 2022-01-20 | 63.83 | $64.06 | 239700 |
| 2022-01-19 | 63.77 | $63.93 | 80100 |
| 2022-01-18 | 63.71 | $63.51 | 89800 |
| 2022-01-14 | 63.69 | $64.67 | 94946 |
| 2022-01-13 | 63.54 | $64.62 | 122300 |
| 2022-01-12 | 63.39 | $65.28 | 86748 |
| 2022-01-11 | 63.17 | $64.41 | 123100 |
| 2022-01-10 | 63.03 | $63.38 | 180200 |
| 2022-01-07 | 62.99 | $63.30 | 84420 |
| 2022-01-06 | 62.97 | $62.73 | 116823 |
| 2022-01-05 | 63.01 | $62.59 | 108828 |
| 2022-01-04 | 63.08 | $63.56 | 109143 |
| 2022-01-03 | 63.05 | $63.73 | 87128 |
| 2021-12-31 | 63.00 | $63.32 | 105700 |
| 2021-12-30 | 62.99 | $63.44 | 128900 |
| 2021-12-29 | 62.97 | $62.93 | 114000 |
| 2021-12-28 | 63.00 | $63.12 | 130900 |
| 2021-12-27 | 63.01 | $63.22 | 212212 |
| 2021-12-23 | 63.00 | $62.88 | 258400 |
| 2021-12-22 | 63.04 | $62.57 | 145500 |
| 2021-12-21 | 63.11 | $62.09 | 210323 |
| 2021-12-20 | 63.24 | $60.96 | 151201 |
| 2021-12-17 | 63.50 | $61.94 | 113100 |
| 2021-12-16 | 63.68 | $62.37 | 102300 |
| 2021-12-15 | 63.84 | $63.52 | 97500 |
| 2021-12-14 | 63.89 | $63.40 | 78439 |
| 2021-12-13 | 63.97 | $63.64 | 103900 |
| 2021-12-10 | 64.04 | $64.58 | 112100 |
| 2021-12-09 | 64.02 | $64.63 | 44303 |
| 2021-12-08 | 64.00 | $64.85 | 110826 |
| 2021-12-07 | 63.96 | $64.59 | 106231 |
| 2021-12-06 | 63.95 | $63.52 | 59544 |
| 2021-12-03 | 64.04 | $63.07 | 94607 |
| 2021-12-02 | 64.19 | $63.63 | 177308 |
| 2021-12-01 | 64.29 | $62.84 | 89417 |
| 2021-11-30 | 64.48 | $62.76 | 135921 |
| 2021-11-29 | 64.68 | $62.86 | 153600 |
| 2021-11-26 | 64.88 | $62.62 | 74000 |
| 2021-11-24 | 65.12 | $64.62 | 82600 |
| 2021-11-23 | 65.18 | $64.66 | 120211 |
| 2021-11-22 | 65.23 | $64.55 | 107100 |
| 2021-11-19 | 65.30 | $64.85 | 74043 |
| 2021-11-18 | 65.35 | $64.98 | 62700 |
| 2021-11-17 | 65.39 | $65.56 | 79334 |
| 2021-11-16 | 65.39 | $65.77 | 59139 |
| 2021-11-15 | 65.36 | $65.74 | 35900 |
| 2021-11-12 | 65.34 | $66.00 | 60300 |
| 2021-11-11 | 65.29 | $65.89 | 85329 |
| 2021-11-10 | 65.25 | $64.88 | 64848 |
| 2021-11-09 | 65.31 | $65.26 | 50700 |
| 2021-11-08 | 65.33 | $65.41 | 59300 |
| 2021-11-05 | 65.33 | $64.82 | 51330 |
| 2021-11-04 | 65.39 | $64.76 | 76305 |
| 2021-11-03 | 65.45 | $64.98 | 50800 |
| 2021-11-02 | 65.48 | $64.60 | 43911 |
| 2021-11-01 | 65.55 | $65.28 | 48301 |
| 2021-10-29 | 65.55 | $64.58 | 41842 |
| 2021-10-28 | 65.61 | $65.36 | 125411 |
| 2021-10-27 | 65.59 | $65.49 | 67900 |
| 2021-10-26 | 65.56 | $65.93 | 39909 |
| 2021-10-25 | 65.47 | $66.24 | 47100 |
| 2021-10-22 | 65.35 | $65.80 | 45500 |
| 2021-10-21 | 65.27 | $66.01 | 151600 |
| 2021-10-20 | 65.17 | $66.49 | 54511 |
| 2021-10-19 | 65.02 | $66.61 | 52900 |
| 2021-10-18 | 64.84 | $65.89 | 47003 |
| 2021-10-15 | 64.72 | $65.98 | 106600 |
| 2021-10-14 | 64.60 | $65.40 | 41500 |
| 2021-10-13 | 64.53 | $65.11 | 95821 |
| 2021-10-12 | 64.49 | $64.35 | 50009 |
| 2021-10-11 | 64.54 | $64.50 | 39200 |
| 2021-10-08 | 64.59 | $64.67 | 183100 |
| 2021-10-07 | 64.64 | $64.73 | 99700 |
| 2021-10-06 | 64.68 | $63.73 | 64412 |
| 2021-10-05 | 64.84 | $64.17 | 82400 |
| 2021-10-04 | 64.97 | $63.67 | 120949 |
| 2021-10-01 | 65.17 | $64.56 | 66500 |
| 2021-09-30 | 65.30 | $64.51 | 59800 |
| 2021-09-29 | 65.44 | $63.94 | 63800 |
| 2021-09-28 | 65.66 | $64.39 | 128436 |
| 2021-09-27 | 65.84 | $65.25 | 39237 |
| 2021-09-24 | 65.95 | $64.99 | 54600 |
| 2021-09-23 | 66.07 | $65.80 | 53100 |
| 2021-09-22 | 66.12 | $65.26 | 67724 |
| 2021-09-21 | 66.22 | $64.38 | 74800 |
| 2021-09-20 | 66.41 | $63.89 | 116047 |
| 2021-09-17 | 66.63 | $65.61 | 64600 |
| 2021-09-16 | 66.68 | $65.98 | 41033 |
| 2021-09-15 | 66.69 | $66.82 | 36600 |
| 2021-09-14 | 66.61 | $66.70 | 50400 |
| 2021-09-13 | 66.53 | $67.21 | 47600 |
| 2021-09-10 | 66.39 | $66.81 | 45712 |
| 2021-09-09 | 66.29 | $66.83 | 37643 |
| 2021-09-08 | 66.18 | $66.75 | 44600 |
| 2021-09-07 | 66.08 | $67.75 | 59800 |
| 2021-09-03 | 65.88 | $67.75 | 30400 |
| 2021-09-02 | 65.67 | $67.35 | 57238 |
| 2021-09-01 | 65.50 | $67.61 | 46700 |
| 2021-08-31 | 65.30 | $67.05 | 48400 |
| 2021-08-30 | 65.15 | $66.21 | 75541 |
| 2021-08-27 | 65.08 | $65.88 | 50519 |
| 2021-08-26 | 65.04 | $65.00 | 93900 |
| 2021-08-25 | 65.10 | $65.54 | 47100 |
| 2021-08-24 | 65.10 | $65.32 | 89341 |
| 2021-08-23 | 65.13 | $64.09 | 69000 |
| 2021-08-20 | 65.28 | $63.10 | 52700 |
| 2021-08-19 | 65.54 | $63.12 | 147600 |
| 2021-08-18 | 65.82 | $64.32 | 67700 |
| 2021-08-17 | 66.00 | $64.10 | 63600 |
| 2021-08-16 | 66.22 | $65.25 | 51011 |
| 2021-08-13 | 66.33 | $65.81 | 35500 |
| 2021-08-12 | 66.40 | $66.04 | 41200 |
| 2021-08-11 | 66.47 | $66.42 | 44742 |
| 2021-08-10 | 66.50 | $66.21 | 43142 |
| 2021-08-09 | 66.56 | $66.43 | 36216 |
| 2021-08-06 | 66.61 | $66.26 | 26449 |
| 2021-08-05 | 66.68 | $66.79 | 125446 |
| 2021-08-04 | 66.71 | $66.97 | 147500 |
| 2021-08-03 | 66.72 | $66.72 | 65234 |
| 2021-08-02 | 66.77 | $66.42 | 28039 |
| 2021-07-30 | 66.85 | $65.96 | 39341 |
| 2021-07-29 | 67.00 | $66.56 | 33232 |
| 2021-07-28 | 67.10 | $66.21 | 45124 |
| 2021-07-27 | 67.26 | $64.71 | 140925 |
| 2021-07-26 | 67.58 | $65.90 | 67100 |
| 2021-07-23 | 67.80 | $66.83 | 40748 |
| 2021-07-22 | 67.95 | $67.55 | 39831 |
| 2021-07-21 | 68.04 | $67.36 | 26422 |
| 2021-07-20 | 68.15 | $66.97 | 44808 |
| 2021-07-19 | 68.30 | $67.01 | 89900 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
91.89
2026-07-17
Close Price
$89.07
Vol: 1.9M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.04
Average
62.62
Maximum
98.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.89 | $89.07 | 1.9M |
| 2026-07-16 | 92.61 | $90.39 | 1.2M |
| 2026-07-15 | 93.18 | $92.00 | 1.5M |
| 2026-07-14 | 93.51 | $92.43 | 1.6M |
| 2026-07-13 | 93.80 | $91.00 | 1.5M |
| 2026-07-10 | 94.45 | $94.14 | 2.7M |
| 2026-07-09 | 94.53 | $93.97 | 3.3M |
| 2026-07-08 | 94.67 | $93.24 | 1.7M |
| 2026-07-07 | 94.98 | $92.59 | 1.4M |
| 2026-07-06 | 95.48 | $95.31 | 2.8M |
| 2026-07-02 | 95.49 | $92.44 | 2.4M |
| 2026-07-01 | 96.10 | $93.54 | 1.9M |
| 2026-06-30 | 96.57 | $96.49 | 1.4M |
| 2026-06-29 | 96.49 | $95.10 | 997437 |
| 2026-06-26 | 96.69 | $94.40 | 1.3M |
| 2026-06-25 | 97.06 | $95.62 | 1.4M |
| 2026-06-24 | 97.23 | $94.78 | 1.5M |
| 2026-06-23 | 97.59 | $94.70 | 1.4M |
| 2026-06-22 | 98.02 | $100.18 | 1.5M |
| 2026-06-18 | 97.36 | $99.71 | 1.4M |
| 2026-06-17 | 96.68 | $96.65 | 1.4M |
| 2026-06-16 | 96.52 | $96.91 | 1.3M |
| 2026-06-15 | 96.28 | $98.66 | 1.1M |
| 2026-06-12 | 95.62 | $95.72 | 985200 |
| 2026-06-11 | 95.47 | $95.32 | 1.6M |
| 2026-06-10 | 95.37 | $91.14 | 2.0M |
| 2026-06-09 | 96.12 | $92.69 | 2.1M |
| 2026-06-08 | 96.67 | $93.23 | 2.0M |
| 2026-06-05 | 97.18 | $91.23 | 2.6M |
| 2026-06-04 | 98.17 | $97.52 | 1.5M |
| 2026-06-03 | 97.99 | $98.20 | 2.1M |
| 2026-06-02 | 97.62 | $99.58 | 1.6M |
| 2026-06-01 | 96.88 | $98.88 | 1.8M |
| 2026-05-29 | 96.16 | $96.94 | 2.3M |
| 2026-05-28 | 95.71 | $96.98 | 4.8M |
| 2026-05-27 | 95.17 | $96.53 | 1.8M |
| 2026-05-26 | 94.63 | $96.92 | 2.2M |
| 2026-05-22 | 93.90 | $93.05 | 1.5M |
| 2026-05-21 | 93.86 | $93.11 | 4.3M |
| 2026-05-20 | 93.79 | $92.23 | 2.4M |
| 2026-05-19 | 93.88 | $90.47 | 2.4M |
| 2026-05-18 | 94.35 | $91.47 | 1.9M |
| 2026-05-15 | 94.66 | $91.88 | 1.4M |
| 2026-05-14 | 94.93 | $95.03 | 1.5M |
| 2026-05-13 | 94.55 | $94.88 | 1.4M |
| 2026-05-12 | 94.13 | $93.12 | 2.8M |
| 2026-05-11 | 93.99 | $95.83 | 1.5M |
| 2026-05-08 | 93.24 | $95.66 | 1.4M |
| 2026-05-07 | 92.39 | $93.74 | 2.8M |
| 2026-05-06 | 91.80 | $94.78 | 1.8M |
| 2026-05-05 | 90.87 | $92.23 | 2.3M |
| 2026-05-04 | 90.32 | $90.38 | 2.1M |
| 2026-05-01 | 90.06 | $90.53 | 1.3M |
| 2026-04-30 | 89.71 | $90.36 | 2.4M |
| 2026-04-29 | 89.33 | $88.57 | 1.2M |
| 2026-04-28 | 89.25 | $88.82 | 2.0M |
| 2026-04-27 | 89.10 | $89.49 | 1.2M |
| 2026-04-24 | 88.77 | $89.79 | 1.3M |
| 2026-04-23 | 88.30 | $88.18 | 1.5M |
| 2026-04-22 | 88.10 | $89.82 | 1.7M |
| 2026-04-21 | 87.50 | $88.00 | 1.3M |
| 2026-04-20 | 87.18 | $89.24 | 1.7M |
| 2026-04-17 | 86.53 | $89.91 | 1.5M |
| 2026-04-16 | 85.63 | $88.11 | 1.2M |
| 2026-04-15 | 84.96 | $87.84 | 1.1M |
| 2026-04-14 | 84.23 | $88.14 | 2.1M |
| 2026-04-13 | 83.31 | $86.73 | 1.7M |
| 2026-04-10 | 82.54 | $85.96 | 1.3M |
| 2026-04-09 | 81.81 | $85.65 | 2.2M |
| 2026-04-08 | 81.03 | $85.69 | 1.8M |
| 2026-04-07 | 80.12 | $81.57 | 1.4M |
| 2026-04-06 | 79.94 | $81.33 | 4.2M |
| 2026-04-02 | 79.79 | $80.67 | 2.4M |
| 2026-04-01 | 79.75 | $81.28 | 6.2M |
| 2026-03-31 | 79.59 | $80.58 | 4.2M |
| 2026-03-30 | 79.57 | $77.78 | 1.5M |
| 2026-03-27 | 80.13 | $78.60 | 1.3M |
| 2026-03-26 | 80.63 | $78.73 | 1.9M |
| 2026-03-25 | 81.18 | $81.50 | 1.6M |
| 2026-03-24 | 81.25 | $80.28 | 1.9M |
| 2026-03-23 | 81.59 | $81.38 | 1.8M |
| 2026-03-20 | 81.76 | $79.02 | 2.4M |
| 2026-03-19 | 82.46 | $81.86 | 3.3M |
| 2026-03-18 | 82.67 | $81.60 | 1.7M |
| 2026-03-17 | 82.99 | $83.17 | 1.5M |
| 2026-03-16 | 83.02 | $82.57 | 2.1M |
| 2026-03-13 | 83.20 | $80.47 | 2.3M |
| 2026-03-12 | 83.84 | $80.72 | 4.7M |
| 2026-03-11 | 84.54 | $83.17 | 1.5M |
| 2026-03-10 | 84.84 | $83.03 | 1.8M |
| 2026-03-09 | 85.21 | $82.81 | 2.1M |
| 2026-03-06 | 85.69 | $81.34 | 1.4M |
| 2026-03-05 | 86.55 | $81.96 | 2.5M |
| 2026-03-04 | 87.41 | $83.86 | 2.1M |
| 2026-03-03 | 88.00 | $83.13 | 1.6M |
| 2026-03-02 | 88.84 | $87.36 | 1.7M |
| 2026-02-27 | 88.90 | $88.70 | 1.2M |
| 2026-02-26 | 88.68 | $88.85 | 1.5M |
| 2026-02-25 | 88.38 | $89.60 | 2.0M |
| 2026-02-24 | 87.85 | $88.74 | 3.2M |
| 2026-02-23 | 87.42 | $87.48 | 3.1M |
| 2026-02-20 | 87.16 | $88.29 | 7.6M |
| 2026-02-19 | 86.69 | $86.28 | 3.7M |
| 2026-02-18 | 86.54 | $86.48 | 1.4M |
| 2026-02-17 | 86.33 | $86.09 | 1.5M |
| 2026-02-13 | 86.14 | $86.27 | 1.8M |
| 2026-02-12 | 85.88 | $85.95 | 1.6M |
| 2026-02-11 | 85.63 | $87.04 | 1.9M |
| 2026-02-10 | 85.11 | $85.71 | 1.4M |
| 2026-02-09 | 84.76 | $85.63 | 1.8M |
| 2026-02-06 | 84.37 | $84.74 | 1.6M |
| 2026-02-05 | 84.09 | $82.66 | 2.5M |
| 2026-02-04 | 84.19 | $83.08 | 2.5M |
| 2026-02-03 | 84.21 | $83.86 | 2.7M |
| 2026-02-02 | 84.06 | $83.40 | 1.6M |
| 2026-01-30 | 83.97 | $83.16 | 1.8M |
| 2026-01-29 | 83.91 | $84.91 | 2.5M |
| 2026-01-28 | 83.45 | $85.21 | 1.6M |
| 2026-01-27 | 82.85 | $84.60 | 1.6M |
| 2026-01-26 | 82.26 | $83.10 | 1.1M |
| 2026-01-23 | 81.89 | $82.86 | 1.1M |
| 2026-01-22 | 81.50 | $82.30 | 1.2M |
| 2026-01-21 | 81.16 | $81.70 | 1.8M |
| 2026-01-20 | 80.88 | $80.60 | 2.4M |
| 2026-01-16 | 80.78 | $81.30 | 1.8M |
| 2026-01-15 | 80.50 | $81.63 | 1.8M |
| 2026-01-14 | 80.11 | $81.05 | 4.2M |
| 2026-01-13 | 79.76 | $80.56 | 3.6M |
| 2026-01-12 | 79.46 | $80.99 | 1.1M |
| 2026-01-09 | 79.01 | $79.98 | 2.0M |
| 2026-01-08 | 78.70 | $79.53 | 1.1M |
| 2026-01-07 | 78.43 | $79.72 | 737909 |
| 2026-01-06 | 78.07 | $80.17 | 1.1M |
| 2026-01-05 | 77.55 | $79.45 | 1.2M |
| 2026-01-02 | 77.10 | $78.88 | 1.4M |
| 2025-12-31 | 76.70 | $77.02 | 1.1M |
| 2025-12-30 | 76.62 | $77.22 | 844900 |
| 2025-12-29 | 76.48 | $77.01 | 678900 |
| 2025-12-26 | 76.37 | $77.30 | 1.1M |
| 2025-12-24 | 76.18 | $76.87 | 447800 |
| 2025-12-23 | 76.05 | $76.75 | 919403 |
| 2025-12-22 | 75.93 | $76.32 | 708514 |
| 2025-12-19 | 75.88 | $75.89 | 1.3M |
| 2025-12-18 | 75.91 | $75.06 | 1.1M |
| 2025-12-17 | 76.12 | $74.16 | 1.6M |
| 2025-12-16 | 76.56 | $74.80 | 4.6M |
| 2025-12-15 | 76.94 | $76.52 | 1.2M |
| 2025-12-12 | 77.01 | $76.51 | 1.2M |
| 2025-12-11 | 77.10 | $77.43 | 984302 |
| 2025-12-10 | 77.00 | $77.63 | 841800 |
| 2025-12-09 | 76.85 | $77.01 | 859739 |
| 2025-12-08 | 76.80 | $76.99 | 753700 |
| 2025-12-05 | 76.75 | $77.25 | 1.2M |
| 2025-12-04 | 76.63 | $76.82 | 784724 |
| 2025-12-03 | 76.59 | $76.91 | 992249 |
| 2025-12-02 | 76.51 | $76.91 | 1.3M |
| 2025-12-01 | 76.43 | $76.70 | 1.3M |
| 2025-11-28 | 76.38 | $76.80 | 582414 |
| 2025-11-26 | 76.30 | $76.53 | 1.2M |
| 2025-11-25 | 76.26 | $75.96 | 1.6M |
| 2025-11-24 | 76.34 | $75.61 | 1.1M |
| 2025-11-21 | 76.51 | $74.82 | 1.3M |
| 2025-11-20 | 76.86 | $74.88 | 1.4M |
| 2025-11-19 | 77.27 | $75.87 | 1.3M |
| 2025-11-18 | 77.52 | $75.98 | 5.0M |
| 2025-11-17 | 77.80 | $76.60 | 800500 |
| 2025-11-14 | 77.98 | $77.58 | 753939 |
| 2025-11-13 | 77.98 | $77.41 | 927738 |
| 2025-11-12 | 78.01 | $78.20 | 684021 |
| 2025-11-11 | 77.88 | $78.11 | 690937 |
| 2025-11-10 | 77.74 | $78.01 | 713032 |
| 2025-11-07 | 77.59 | $76.58 | 702016 |
| 2025-11-06 | 77.72 | $76.77 | 931000 |
| 2025-11-05 | 77.82 | $77.39 | 1.0M |
| 2025-11-04 | 77.80 | $76.58 | 839749 |
| 2025-11-03 | 77.95 | $78.19 | 738147 |
| 2025-10-31 | 77.77 | $77.53 | 936830 |
| 2025-10-30 | 77.70 | $77.58 | 852700 |
| 2025-10-29 | 77.60 | $78.36 | 1.1M |
| 2025-10-28 | 77.31 | $78.00 | 779300 |
| 2025-10-27 | 77.05 | $78.00 | 958100 |
| 2025-10-24 | 76.74 | $77.20 | 571026 |
| 2025-10-23 | 76.54 | $76.73 | 739448 |
| 2025-10-22 | 76.41 | $76.25 | 748742 |
| 2025-10-21 | 76.35 | $76.14 | 816500 |
| 2025-10-20 | 76.29 | $77.00 | 751742 |
| 2025-10-17 | 76.05 | $76.10 | 859500 |
| 2025-10-16 | 75.95 | $76.30 | 2.2M |
| 2025-10-15 | 75.78 | $75.80 | 993400 |
| 2025-10-14 | 75.70 | $74.45 | 730427 |
| 2025-10-13 | 75.87 | $75.31 | 728700 |
| 2025-10-10 | 75.89 | $73.09 | 1.2M |
| 2025-10-09 | 76.38 | $75.87 | 844823 |
| 2025-10-08 | 76.35 | $76.49 | 744716 |
| 2025-10-07 | 76.18 | $75.85 | 615604 |
| 2025-10-06 | 76.10 | $76.49 | 763020 |
| 2025-10-03 | 75.88 | $76.11 | 561246 |
| 2025-10-02 | 75.69 | $75.91 | 902219 |
| 2025-10-01 | 75.51 | $75.78 | 2.2M |
| 2025-09-30 | 75.31 | $75.11 | 1.5M |
| 2025-09-29 | 75.23 | $74.77 | 1.8M |
| 2025-09-26 | 75.19 | $74.17 | 1.1M |
| 2025-09-25 | 75.26 | $74.27 | 1.1M |
| 2025-09-24 | 75.32 | $74.71 | 1.1M |
| 2025-09-23 | 75.29 | $75.19 | 874021 |
| 2025-09-22 | 75.14 | $75.41 | 1.1M |
| 2025-09-19 | 74.92 | $75.11 | 722883 |
| 2025-09-18 | 74.71 | $75.25 | 1.4M |
| 2025-09-17 | 74.43 | $75.39 | 1.6M |
| 2025-09-16 | 74.07 | $75.24 | 4.2M |
| 2025-09-15 | 73.68 | $74.80 | 2.8M |
| 2025-09-12 | 73.31 | $74.34 | 535521 |
| 2025-09-11 | 72.97 | $74.42 | 833600 |
| 2025-09-10 | 72.56 | $73.73 | 1.1M |
| 2025-09-09 | 72.21 | $73.06 | 932200 |
| 2025-09-08 | 71.96 | $72.76 | 630548 |
| 2025-09-05 | 71.71 | $72.09 | 423300 |
| 2025-09-04 | 71.57 | $71.15 | 537000 |
| 2025-09-03 | 71.60 | $71.35 | 877900 |
| 2025-09-02 | 71.59 | $70.89 | 448300 |
| 2025-08-29 | 71.67 | $71.09 | 584008 |
| 2025-08-28 | 71.72 | $71.59 | 687328 |
| 2025-08-27 | 71.66 | $71.26 | 1.2M |
| 2025-08-26 | 71.67 | $71.63 | 509908 |
| 2025-08-25 | 71.59 | $71.75 | 544337 |
| 2025-08-22 | 71.47 | $72.09 | 545600 |
| 2025-08-21 | 71.25 | $70.77 | 452435 |
| 2025-08-20 | 71.27 | $70.78 | 840800 |
| 2025-08-19 | 71.29 | $70.93 | 654300 |
| 2025-08-18 | 71.28 | $71.67 | 509700 |
| 2025-08-15 | 71.10 | $71.23 | 494400 |
| 2025-08-14 | 70.99 | $71.03 | 563940 |
| 2025-08-13 | 70.89 | $71.80 | 558304 |
| 2025-08-12 | 70.61 | $71.23 | 545724 |
| 2025-08-11 | 70.41 | $70.31 | 372226 |
| 2025-08-08 | 70.36 | $70.55 | 393400 |
| 2025-08-07 | 70.24 | $70.54 | 876514 |
| 2025-08-06 | 70.11 | $69.97 | 602147 |
| 2025-08-05 | 70.08 | $69.58 | 577433 |
| 2025-08-04 | 70.11 | $69.32 | 440000 |
| 2025-08-01 | 70.21 | $68.54 | 1.0M |
| 2025-07-31 | 70.48 | $69.17 | 603600 |
| 2025-07-30 | 70.65 | $69.66 | 1.0M |
| 2025-07-29 | 70.75 | $70.18 | 480200 |
| 2025-07-28 | 70.74 | $69.91 | 564900 |
| 2025-07-25 | 70.79 | $70.53 | 492400 |
| 2025-07-24 | 70.70 | $70.66 | 438384 |
| 2025-07-23 | 70.56 | $71.06 | 690300 |
| 2025-07-22 | 70.31 | $70.37 | 4.6M |
| 2025-07-21 | 70.16 | $70.42 | 515928 |
| 2025-07-18 | 69.97 | $69.86 | 1.1M |
| 2025-07-17 | 69.86 | $70.07 | 727100 |
| 2025-07-16 | 69.68 | $69.70 | 623223 |
| 2025-07-15 | 69.54 | $69.55 | 543826 |
| 2025-07-14 | 69.40 | $69.06 | 446900 |
| 2025-07-11 | 69.34 | $68.87 | 431825 |
| 2025-07-10 | 69.30 | $68.98 | 998300 |
| 2025-07-09 | 69.23 | $68.83 | 616361 |
| 2025-07-08 | 69.17 | $68.79 | 527137 |
| 2025-07-07 | 69.09 | $68.33 | 494900 |
| 2025-07-03 | 69.10 | $69.42 | 274013 |
| 2025-07-02 | 68.87 | $69.04 | 724802 |
| 2025-07-01 | 68.67 | $68.64 | 604819 |
| 2025-06-30 | 68.52 | $68.54 | 727615 |
| 2025-06-27 | 68.36 | $68.25 | 517743 |
| 2025-06-26 | 68.23 | $68.36 | 1.1M |
| 2025-06-25 | 68.04 | $67.95 | 557804 |
| 2025-06-24 | 67.90 | $67.94 | 387816 |
| 2025-06-23 | 67.73 | $66.96 | 724100 |
| 2025-06-20 | 67.74 | $66.43 | 1.7M |
| 2025-06-18 | 67.84 | $67.02 | 1.2M |
| 2025-06-17 | 67.84 | $67.04 | 511000 |
| 2025-06-16 | 67.81 | $68.03 | 1.0M |
| 2025-06-13 | 67.57 | $67.19 | 494844 |
| 2025-06-12 | 67.45 | $68.11 | 465800 |
| 2025-06-11 | 67.11 | $67.73 | 609300 |
| 2025-06-10 | 66.78 | $67.57 | 679406 |
| 2025-06-09 | 66.43 | $67.10 | 503900 |
| 2025-06-06 | 66.11 | $66.57 | 420800 |
| 2025-06-05 | 65.85 | $66.16 | 485400 |
| 2025-06-04 | 65.62 | $65.83 | 482010 |
| 2025-06-03 | 65.41 | $65.08 | 512016 |
| 2025-06-02 | 65.32 | $64.92 | 652918 |
| 2025-05-30 | 65.24 | $64.31 | 451800 |
| 2025-05-29 | 65.26 | $65.13 | 591647 |
| 2025-05-28 | 65.11 | $64.68 | 701400 |
| 2025-05-27 | 65.02 | $64.99 | 540638 |
| 2025-05-23 | 64.85 | $64.84 | 539626 |
| 2025-05-22 | 64.66 | $64.49 | 509900 |
| 2025-05-21 | 64.52 | $64.59 | 457900 |
| 2025-05-20 | 64.31 | $64.64 | 935900 |
| 2025-05-19 | 64.06 | $64.75 | 362300 |
| 2025-05-16 | 63.73 | $64.55 | 589400 |
| 2025-05-15 | 63.38 | $64.53 | 646400 |
| 2025-05-14 | 62.98 | $64.43 | 533432 |
| 2025-05-13 | 62.52 | $63.99 | 5.5M |
| 2025-05-12 | 62.07 | $63.69 | 12.0M |
| 2025-05-09 | 61.61 | $62.22 | 428000 |
| 2025-05-08 | 61.38 | $61.66 | 582603 |
| 2025-05-07 | 61.22 | $61.79 | 611646 |
| 2025-05-06 | 61.01 | $62.43 | 346000 |
| 2025-05-05 | 60.62 | $62.72 | 671700 |
| 2025-05-02 | 60.11 | $62.36 | 766700 |
| 2025-05-01 | 59.59 | $60.54 | 529544 |
| 2025-04-30 | 59.36 | $60.51 | 483835 |
| 2025-04-29 | 59.11 | $60.58 | 503300 |
| 2025-04-28 | 58.80 | $60.32 | 458846 |
| 2025-04-25 | 58.50 | $60.15 | 442704 |
| 2025-04-24 | 58.19 | $60.42 | 1.3M |
| 2025-04-23 | 57.77 | $59.55 | 582727 |
| 2025-04-22 | 57.47 | $59.02 | 1.1M |
| 2025-04-21 | 57.24 | $58.10 | 495700 |
| 2025-04-17 | 57.17 | $58.08 | 472500 |
| 2025-04-16 | 57.11 | $57.57 | 798200 |
| 2025-04-15 | 57.14 | $58.25 | 739800 |
| 2025-04-14 | 57.05 | $58.17 | 933240 |
| 2025-04-11 | 56.96 | $57.49 | 865300 |
| 2025-04-10 | 57.02 | $55.83 | 1.3M |
| 2025-04-09 | 57.44 | $56.70 | 1.1M |
| 2025-04-08 | 57.75 | $53.08 | 2.4M |
| 2025-04-07 | 58.88 | $53.99 | 3.6M |
| 2025-04-04 | 60.00 | $56.10 | 1.5M |
| 2025-04-03 | 60.87 | $59.48 | 614608 |
| 2025-04-02 | 61.16 | $60.71 | 466600 |
| 2025-04-01 | 61.23 | $60.61 | 1.0M |
| 2025-03-31 | 61.34 | $60.17 | 995343 |
| 2025-03-28 | 61.56 | $60.40 | 462300 |
| 2025-03-27 | 61.76 | $61.54 | 361410 |
| 2025-03-26 | 61.76 | $61.30 | 492800 |
| 2025-03-25 | 61.79 | $61.72 | 429000 |
| 2025-03-24 | 61.75 | $61.96 | 589349 |
| 2025-03-21 | 61.64 | $61.64 | 466800 |
| 2025-03-20 | 61.58 | $61.80 | 577415 |
| 2025-03-19 | 61.47 | $62.40 | 720229 |
| 2025-03-18 | 61.22 | $62.18 | 490601 |
| 2025-03-17 | 60.97 | $62.39 | 531149 |
| 2025-03-14 | 60.63 | $61.48 | 462100 |
| 2025-03-13 | 60.44 | $60.24 | 475048 |
| 2025-03-12 | 60.47 | $60.51 | 398600 |
| 2025-03-11 | 60.44 | $60.09 | 766600 |
| 2025-03-10 | 60.50 | $59.68 | 739100 |
| 2025-03-07 | 60.66 | $61.19 | 444900 |
| 2025-03-06 | 60.52 | $60.82 | 507200 |
| 2025-03-05 | 60.43 | $61.13 | 736711 |
| 2025-03-04 | 60.27 | $59.29 | 619000 |
| 2025-03-03 | 60.47 | $58.70 | 673000 |
| 2025-02-28 | 60.82 | $59.26 | 654600 |
| 2025-02-27 | 61.11 | $60.07 | 742700 |
| 2025-02-26 | 61.27 | $61.34 | 447144 |
| 2025-02-25 | 61.19 | $60.89 | 410833 |
| 2025-02-24 | 61.18 | $60.86 | 467200 |
| 2025-02-21 | 61.18 | $61.58 | 697145 |
| 2025-02-20 | 61.01 | $61.95 | 449600 |
| 2025-02-19 | 60.75 | $61.54 | 483600 |
| 2025-02-18 | 60.52 | $61.64 | 579500 |
| 2025-02-14 | 60.23 | $61.16 | 458523 |
| 2025-02-13 | 60.00 | $60.87 | 430100 |
| 2025-02-12 | 59.79 | $60.49 | 476718 |
| 2025-02-11 | 59.62 | $60.22 | 345800 |
| 2025-02-10 | 59.48 | $60.38 | 515100 |
| 2025-02-07 | 59.29 | $59.75 | 723000 |
| 2025-02-06 | 59.20 | $59.98 | 502000 |
| 2025-02-05 | 59.05 | $59.64 | 365600 |
| 2025-02-04 | 58.94 | $59.58 | 676300 |
| 2025-02-03 | 58.83 | $58.70 | 714302 |
| 2025-01-31 | 58.89 | $59.21 | 489947 |
| 2025-01-30 | 58.86 | $59.84 | 758800 |
| 2025-01-29 | 58.68 | $59.05 | 635000 |
| 2025-01-28 | 58.65 | $58.95 | 611010 |
| 2025-01-27 | 58.64 | $58.58 | 2.0M |
| 2025-01-24 | 58.71 | $59.84 | 720875 |
| 2025-01-23 | 58.52 | $59.66 | 454700 |
| 2025-01-22 | 58.34 | $59.42 | 422400 |
| 2025-01-21 | 58.19 | $59.46 | 741100 |
| 2025-01-17 | 58.02 | $58.82 | 647330 |
| 2025-01-16 | 57.95 | $58.43 | 980000 |
| 2025-01-15 | 57.96 | $58.40 | 464818 |
| 2025-01-14 | 57.99 | $57.71 | 725900 |
| 2025-01-13 | 58.17 | $57.11 | 793241 |
| 2025-01-10 | 58.51 | $57.60 | 501041 |
| 2025-01-08 | 58.81 | $58.78 | 404633 |
| 2025-01-07 | 58.92 | $59.11 | 428037 |
| 2025-01-06 | 58.98 | $59.35 | 450632 |
| 2025-01-03 | 59.00 | $59.19 | 398400 |
| 2025-01-02 | 59.06 | $58.74 | 465547 |
| 2024-12-31 | 59.23 | $58.79 | 573700 |
| 2024-12-30 | 59.43 | $58.75 | 640000 |
| 2024-12-27 | 59.67 | $59.32 | 1.6M |
| 2024-12-26 | 59.83 | $59.65 | 487200 |
| 2024-12-24 | 59.96 | $59.87 | 225810 |
| 2024-12-23 | 60.06 | $59.68 | 624200 |
| 2024-12-20 | 60.22 | $59.34 | 756143 |
| 2024-12-19 | 60.48 | $59.01 | 691000 |
| 2024-12-18 | 60.86 | $58.59 | 855245 |
| 2024-12-17 | 61.39 | $60.17 | 483547 |
| 2024-12-16 | 61.68 | $61.49 | 465540 |
| 2024-12-13 | 61.73 | $62.00 | 518800 |
| 2024-12-12 | 61.69 | $61.94 | 545249 |
| 2024-12-11 | 61.65 | $62.39 | 612515 |
| 2024-12-10 | 61.51 | $61.97 | 328500 |
| 2024-12-09 | 61.44 | $62.91 | 389510 |
| 2024-12-06 | 61.16 | $61.85 | 437400 |
| 2024-12-05 | 61.06 | $61.92 | 941300 |
| 2024-12-04 | 60.94 | $61.72 | 372400 |
| 2024-12-03 | 60.83 | $61.55 | 486800 |
| 2024-12-02 | 60.76 | $61.27 | 319330 |
| 2024-11-29 | 60.73 | $61.04 | 140000 |
| 2024-11-27 | 60.75 | $60.91 | 265700 |
| 2024-11-26 | 60.81 | $60.84 | 306917 |
| 2024-11-25 | 60.89 | $61.17 | 406528 |
| 2024-11-22 | 60.93 | $60.98 | 357403 |
| 2024-11-21 | 61.01 | $60.93 | 532436 |
| 2024-11-20 | 61.13 | $61.05 | 733724 |
| 2024-11-19 | 61.24 | $61.10 | 452600 |
| 2024-11-18 | 61.36 | $60.92 | 421300 |
| 2024-11-15 | 61.54 | $60.29 | 457016 |
| 2024-11-14 | 61.90 | $60.33 | 511600 |
| 2024-11-13 | 62.30 | $60.61 | 763619 |
| 2024-11-12 | 62.71 | $61.05 | 862921 |
| 2024-11-11 | 63.10 | $62.21 | 316000 |
| 2024-11-08 | 63.31 | $62.75 | 366041 |
| 2024-11-07 | 63.43 | $64.35 | 307900 |
| 2024-11-06 | 63.25 | $62.90 | 400110 |
| 2024-11-05 | 63.33 | $63.67 | 344000 |
| 2024-11-04 | 63.27 | $62.74 | 649600 |
| 2024-11-01 | 63.39 | $62.59 | 373800 |
| 2024-10-31 | 63.57 | $62.49 | 537800 |
| 2024-10-30 | 63.80 | $62.75 | 471400 |
| 2024-10-29 | 64.00 | $63.30 | 323500 |
| 2024-10-28 | 64.13 | $63.54 | 412800 |
| 2024-10-25 | 64.22 | $63.30 | 227449 |
| 2024-10-24 | 64.37 | $63.38 | 544812 |
| 2024-10-23 | 64.53 | $63.54 | 623449 |
| 2024-10-22 | 64.68 | $63.83 | 548620 |
| 2024-10-21 | 64.79 | $63.95 | 867800 |
| 2024-10-18 | 64.89 | $64.37 | 221746 |
| 2024-10-17 | 64.90 | $63.86 | 349441 |
| 2024-10-16 | 65.03 | $64.08 | 537824 |
| 2024-10-15 | 65.12 | $63.33 | 380608 |
| 2024-10-14 | 65.38 | $64.77 | 442943 |
| 2024-10-11 | 65.37 | $64.86 | 820738 |
| 2024-10-10 | 65.33 | $64.53 | 459348 |
| 2024-10-09 | 65.35 | $64.26 | 304800 |
| 2024-10-08 | 65.42 | $64.64 | 418784 |
| 2024-10-07 | 65.42 | $66.14 | 210500 |
| 2024-10-04 | 65.08 | $65.76 | 268212 |
| 2024-10-03 | 64.77 | $65.18 | 263600 |
| 2024-10-02 | 64.52 | $66.06 | 339721 |
| 2024-10-01 | 64.04 | $64.96 | 245200 |
| 2024-09-30 | 63.70 | $64.60 | 381200 |
| 2024-09-27 | 63.38 | $65.50 | 538300 |
| 2024-09-26 | 62.81 | $65.56 | 504430 |
| 2024-09-25 | 62.13 | $63.47 | 365900 |
| 2024-09-24 | 61.78 | $64.20 | 318444 |
| 2024-09-23 | 61.21 | $62.24 | 692709 |
| 2024-09-20 | 60.97 | $61.73 | 244400 |
| 2024-09-19 | 60.79 | $61.93 | 449829 |
| 2024-09-18 | 60.54 | $60.73 | 379200 |
| 2024-09-17 | 60.51 | $60.98 | 539300 |
| 2024-09-16 | 60.42 | $60.94 | 336839 |
| 2024-09-13 | 60.32 | $60.81 | 238500 |
| 2024-09-12 | 60.24 | $60.35 | 302500 |
| 2024-09-11 | 60.24 | $60.00 | 322819 |
| 2024-09-10 | 60.32 | $59.49 | 302130 |
| 2024-09-09 | 60.51 | $59.89 | 212600 |
| 2024-09-06 | 60.66 | $59.20 | 280200 |
| 2024-09-05 | 60.97 | $60.33 | 374302 |
| 2024-09-04 | 61.10 | $60.31 | 4.0M |
| 2024-09-03 | 61.25 | $60.26 | 239311 |
| 2024-08-30 | 61.43 | $61.54 | 197900 |
| 2024-08-29 | 61.37 | $61.36 | 197953 |
| 2024-08-28 | 61.34 | $61.26 | 327400 |
| 2024-08-27 | 61.32 | $61.80 | 207400 |
| 2024-08-26 | 61.18 | $61.62 | 259000 |
| 2024-08-23 | 61.06 | $62.07 | 215400 |
| 2024-08-22 | 60.82 | $61.01 | 390800 |
| 2024-08-21 | 60.77 | $61.92 | 212639 |
| 2024-08-20 | 60.51 | $61.67 | 196200 |
| 2024-08-19 | 60.27 | $62.28 | 254000 |
| 2024-08-16 | 59.85 | $61.49 | 221020 |
| 2024-08-15 | 59.55 | $60.82 | 362866 |
| 2024-08-14 | 59.33 | $60.22 | 204200 |
| 2024-08-13 | 59.21 | $60.48 | 206200 |
| 2024-08-12 | 59.02 | $59.90 | 608600 |
| 2024-08-09 | 58.93 | $59.65 | 578000 |
| 2024-08-08 | 58.87 | $59.30 | 2.0M |
| 2024-08-07 | 58.89 | $58.01 | 598500 |
| 2024-08-06 | 59.19 | $57.36 | 544600 |
| 2024-08-05 | 59.68 | $57.20 | 656800 |
| 2024-08-02 | 60.29 | $59.17 | 486400 |
| 2024-08-01 | 60.58 | $60.19 | 487500 |
| 2024-07-31 | 60.71 | $61.18 | 1.0M |
| 2024-07-30 | 60.65 | $59.85 | 258646 |
| 2024-07-29 | 60.86 | $60.10 | 230012 |
| 2024-07-26 | 61.06 | $60.40 | 276400 |
| 2024-07-25 | 61.22 | $59.65 | 301600 |
| 2024-07-24 | 61.57 | $59.96 | 506601 |
| 2024-07-23 | 61.92 | $60.76 | 387428 |
| 2024-07-22 | 62.14 | $61.21 | 435800 |
| 2024-07-19 | 62.31 | $60.72 | 429050 |
| 2024-07-18 | 62.61 | $61.43 | 501721 |
| 2024-07-17 | 62.80 | $62.03 | 575146 |
| 2024-07-16 | 62.90 | $63.10 | 345336 |
| 2024-07-15 | 62.78 | $62.79 | 349700 |
| 2024-07-12 | 62.70 | $63.46 | 338313 |
| 2024-07-11 | 62.46 | $63.19 | 247700 |
| 2024-07-10 | 62.24 | $62.88 | 252300 |
| 2024-07-09 | 62.05 | $62.55 | 425200 |
| 2024-07-08 | 61.89 | $62.45 | 270500 |
| 2024-07-05 | 61.73 | $62.52 | 219500 |
| 2024-07-03 | 61.52 | $62.23 | 630100 |
| 2024-07-02 | 61.34 | $61.36 | 471602 |
| 2024-07-01 | 61.32 | $61.13 | 228564 |
| 2024-06-28 | 61.33 | $61.09 | 187308 |
| 2024-06-27 | 61.36 | $60.81 | 213247 |
| 2024-06-26 | 61.44 | $60.88 | 968002 |
| 2024-06-25 | 61.53 | $61.00 | 413749 |
| 2024-06-24 | 61.60 | $61.11 | 220900 |
| 2024-06-21 | 61.66 | $61.66 | 216126 |
| 2024-06-20 | 61.61 | $61.94 | 356211 |
| 2024-06-18 | 61.48 | $62.08 | 349600 |
| 2024-06-17 | 61.31 | $61.54 | 172600 |
| 2024-06-14 | 61.22 | $61.19 | 186122 |
| 2024-06-13 | 61.19 | $61.13 | 284307 |
| 2024-06-12 | 61.16 | $61.22 | 277100 |
| 2024-06-11 | 61.11 | $60.61 | 428000 |
| 2024-06-10 | 61.18 | $60.90 | 281721 |
| 2024-06-07 | 61.19 | $60.48 | 295900 |
| 2024-06-06 | 61.29 | $61.00 | 232703 |
| 2024-06-05 | 61.30 | $60.73 | 421302 |
| 2024-06-04 | 61.36 | $59.75 | 313400 |
| 2024-06-03 | 61.63 | $60.99 | 275844 |
| 2024-05-31 | 61.68 | $60.32 | 294500 |
| 2024-05-30 | 61.88 | $60.81 | 720308 |
| 2024-05-29 | 62.00 | $60.98 | 385600 |
| 2024-05-28 | 62.10 | $61.79 | 230400 |
| 2024-05-24 | 62.03 | $61.60 | 153708 |
| 2024-05-23 | 61.99 | $61.28 | 242100 |
| 2024-05-22 | 62.01 | $61.75 | 172700 |
| 2024-05-21 | 61.92 | $61.99 | 253900 |
| 2024-05-20 | 61.75 | $62.37 | 332339 |
| 2024-05-17 | 61.48 | $62.42 | 297610 |
| 2024-05-16 | 61.14 | $62.10 | 421049 |
| 2024-05-15 | 60.81 | $61.95 | 495400 |
| 2024-05-14 | 60.45 | $61.20 | 249900 |
| 2024-05-13 | 60.19 | $60.83 | 232800 |
| 2024-05-10 | 59.96 | $60.45 | 219600 |
| 2024-05-09 | 59.76 | $60.20 | 243300 |
| 2024-05-08 | 59.58 | $60.07 | 278529 |
| 2024-05-07 | 59.40 | $59.98 | 260000 |
| 2024-05-06 | 59.20 | $60.43 | 226947 |
| 2024-05-03 | 58.88 | $60.37 | 349821 |
| 2024-05-02 | 58.51 | $59.86 | 247300 |
| 2024-05-01 | 58.19 | $58.48 | 441703 |
| 2024-04-30 | 58.10 | $58.43 | 280900 |
| 2024-04-29 | 58.01 | $59.26 | 283900 |
| 2024-04-26 | 57.73 | $58.70 | 156600 |
| 2024-04-25 | 57.53 | $58.10 | 232400 |
| 2024-04-24 | 57.41 | $57.77 | 398600 |
| 2024-04-23 | 57.35 | $57.54 | 298400 |
| 2024-04-22 | 57.33 | $57.02 | 197000 |
| 2024-04-19 | 57.42 | $56.55 | 224738 |
| 2024-04-18 | 57.62 | $56.67 | 395500 |
| 2024-04-17 | 57.83 | $56.50 | 331937 |
| 2024-04-16 | 58.10 | $56.42 | 270800 |
| 2024-04-15 | 58.44 | $57.15 | 318834 |
| 2024-04-12 | 58.67 | $57.55 | 298000 |
| 2024-04-11 | 58.86 | $58.88 | 285621 |
| 2024-04-10 | 58.79 | $58.49 | 263214 |
| 2024-04-09 | 58.79 | $59.40 | 311217 |
| 2024-04-08 | 58.60 | $58.97 | 199100 |
| 2024-04-05 | 58.46 | $58.47 | 492500 |
| 2024-04-04 | 58.41 | $58.41 | 212405 |
| 2024-04-03 | 58.35 | $58.65 | 440002 |
| 2024-04-02 | 58.23 | $58.42 | 311219 |
| 2024-04-01 | 58.14 | $58.21 | 433233 |
| 2024-03-28 | 58.08 | $57.96 | 260628 |
| 2024-03-27 | 58.05 | $57.82 | 224549 |
| 2024-03-26 | 58.05 | $57.60 | 473110 |
| 2024-03-25 | 58.09 | $57.75 | 252136 |
| 2024-03-22 | 58.10 | $57.69 | 265300 |
| 2024-03-21 | 58.13 | $58.16 | 271900 |
| 2024-03-20 | 58.06 | $58.01 | 290234 |
| 2024-03-19 | 58.00 | $57.30 | 241300 |
| 2024-03-18 | 58.08 | $57.56 | 250119 |
| 2024-03-15 | 58.12 | $57.50 | 279000 |
| 2024-03-14 | 58.16 | $57.89 | 330800 |
| 2024-03-13 | 58.14 | $58.05 | 460200 |
| 2024-03-12 | 58.06 | $58.54 | 309800 |
| 2024-03-11 | 57.87 | $57.90 | 552541 |
| 2024-03-08 | 57.78 | $57.96 | 307732 |
| 2024-03-07 | 57.66 | $58.09 | 248000 |
| 2024-03-06 | 57.49 | $57.69 | 279211 |
| 2024-03-05 | 57.36 | $56.96 | 282820 |
| 2024-03-04 | 57.37 | $57.47 | 255000 |
| 2024-03-01 | 57.27 | $57.58 | 662000 |
| 2024-02-29 | 57.13 | $56.79 | 248912 |
| 2024-02-28 | 57.12 | $56.60 | 572822 |
| 2024-02-27 | 57.15 | $57.31 | 525104 |
| 2024-02-26 | 57.03 | $57.29 | 258913 |
| 2024-02-23 | 56.89 | $57.50 | 211200 |
| 2024-02-22 | 56.68 | $57.56 | 306600 |
| 2024-02-21 | 56.43 | $56.88 | 260600 |
| 2024-02-20 | 56.27 | $56.80 | 234841 |
| 2024-02-16 | 56.09 | $56.71 | 453120 |
| 2024-02-15 | 55.91 | $56.37 | 210500 |
| 2024-02-14 | 55.77 | $56.06 | 237909 |
| 2024-02-13 | 55.66 | $55.19 | 342904 |
| 2024-02-12 | 55.72 | $56.34 | 222323 |
| 2024-02-09 | 55.55 | $56.14 | 325507 |
| 2024-02-08 | 55.39 | $56.01 | 389300 |
| 2024-02-07 | 55.23 | $56.26 | 301400 |
| 2024-02-06 | 54.99 | $56.23 | 625724 |
| 2024-02-05 | 54.71 | $55.04 | 404633 |
| 2024-02-02 | 54.65 | $55.01 | 635900 |
| 2024-02-01 | 54.58 | $55.17 | 427107 |
| 2024-01-31 | 54.46 | $54.54 | 304518 |
| 2024-01-30 | 54.46 | $54.65 | 357014 |
| 2024-01-29 | 54.44 | $55.00 | 145033 |
| 2024-01-26 | 54.34 | $54.86 | 647000 |
| 2024-01-25 | 54.25 | $54.79 | 813739 |
| 2024-01-24 | 54.17 | $54.64 | 420508 |
| 2024-01-23 | 54.11 | $53.92 | 409622 |
| 2024-01-22 | 54.19 | $53.61 | 820700 |
| 2024-01-19 | 54.35 | $54.08 | 298036 |
| 2024-01-18 | 54.45 | $53.52 | 506227 |
| 2024-01-17 | 54.67 | $53.02 | 493049 |
| 2024-01-16 | 55.04 | $53.83 | 335210 |
| 2024-01-12 | 55.29 | $55.10 | 215000 |
| 2024-01-11 | 55.32 | $54.80 | 207900 |
| 2024-01-10 | 55.42 | $54.59 | 561529 |
| 2024-01-09 | 55.57 | $54.68 | 272900 |
| 2024-01-08 | 55.73 | $55.40 | 274700 |
| 2024-01-05 | 55.77 | $55.34 | 345947 |
| 2024-01-04 | 55.81 | $55.19 | 338300 |
| 2024-01-03 | 55.90 | $55.38 | 324400 |
| 2024-01-02 | 55.95 | $55.62 | 280016 |
| 2023-12-29 | 55.96 | $56.39 | 175844 |
| 2023-12-28 | 55.81 | $56.32 | 226417 |
| 2023-12-27 | 55.64 | $55.92 | 335000 |
| 2023-12-26 | 55.53 | $55.61 | 294701 |
| 2023-12-22 | 55.47 | $55.24 | 409200 |
| 2023-12-21 | 55.46 | $55.44 | 545500 |
| 2023-12-20 | 55.42 | $54.26 | 599000 |
| 2023-12-19 | 55.61 | $55.32 | 410028 |
| 2023-12-18 | 55.61 | $54.93 | 337818 |
| 2023-12-15 | 55.68 | $56.01 | 277119 |
| 2023-12-14 | 55.54 | $56.35 | 480800 |
| 2023-12-13 | 55.29 | $55.53 | 304042 |
| 2023-12-12 | 55.18 | $54.93 | 277123 |
| 2023-12-11 | 55.17 | $54.86 | 245843 |
| 2023-12-08 | 55.17 | $54.56 | 259300 |
| 2023-12-07 | 55.24 | $54.84 | 262300 |
| 2023-12-06 | 55.25 | $54.62 | 317800 |
| 2023-12-05 | 55.30 | $54.60 | 297200 |
| 2023-12-04 | 55.37 | $54.90 | 309946 |
| 2023-12-01 | 55.37 | $55.56 | 187321 |
| 2023-11-30 | 55.24 | $55.17 | 259200 |
| 2023-11-29 | 55.16 | $55.08 | 278987 |
| 2023-11-28 | 55.08 | $55.53 | 236839 |
| 2023-11-27 | 54.88 | $54.84 | 240900 |
| 2023-11-24 | 54.80 | $55.03 | 55911 |
| 2023-11-22 | 54.66 | $54.91 | 272400 |
| 2023-11-21 | 54.52 | $55.08 | 213800 |
| 2023-11-20 | 54.31 | $55.45 | 265300 |
| 2023-11-17 | 53.99 | $54.79 | 250430 |
| 2023-11-16 | 53.76 | $54.57 | 489500 |
| 2023-11-15 | 53.53 | $55.05 | 337337 |
| 2023-11-14 | 53.16 | $54.79 | 324000 |
| 2023-11-13 | 52.78 | $53.27 | 307408 |
| 2023-11-10 | 52.66 | $53.28 | 214010 |
| 2023-11-09 | 52.52 | $52.73 | 314403 |
| 2023-11-08 | 52.48 | $53.27 | 333100 |
| 2023-11-07 | 52.31 | $53.58 | 303442 |
| 2023-11-06 | 52.05 | $53.80 | 433317 |
| 2023-11-03 | 51.70 | $53.39 | 422930 |
| 2023-11-02 | 51.39 | $52.40 | 335900 |
| 2023-11-01 | 51.23 | $51.49 | 439300 |
| 2023-10-31 | 51.25 | $51.03 | 749900 |
| 2023-10-30 | 51.37 | $51.45 | 843206 |
| 2023-10-27 | 51.43 | $51.00 | 362900 |
| 2023-10-26 | 51.59 | $51.05 | 375000 |
| 2023-10-25 | 51.77 | $51.31 | 288246 |
| 2023-10-24 | 51.93 | $51.99 | 477919 |
| 2023-10-23 | 51.97 | $51.28 | 335100 |
| 2023-10-20 | 52.18 | $51.35 | 323545 |
| 2023-10-19 | 52.40 | $51.99 | 298200 |
| 2023-10-18 | 52.53 | $52.12 | 199107 |
| 2023-10-17 | 52.65 | $53.00 | 286500 |
| 2023-10-16 | 52.61 | $53.13 | 307342 |
| 2023-10-13 | 52.53 | $52.79 | 2.2M |
| 2023-10-12 | 52.52 | $52.98 | 314200 |
| 2023-10-11 | 52.46 | $53.45 | 669123 |
| 2023-10-10 | 52.31 | $53.19 | 378634 |
| 2023-10-09 | 52.18 | $52.33 | 207637 |
| 2023-10-06 | 52.22 | $52.57 | 269416 |
| 2023-10-05 | 52.21 | $51.83 | 561800 |
| 2023-10-04 | 52.37 | $51.66 | 365743 |
| 2023-10-03 | 52.59 | $51.76 | 340200 |
| 2023-10-02 | 52.83 | $52.52 | 194300 |
| 2023-09-29 | 52.95 | $52.79 | 319100 |
| 2023-09-28 | 53.04 | $52.74 | 233049 |
| 2023-09-27 | 53.15 | $52.51 | 354800 |
| 2023-09-26 | 53.33 | $52.44 | 319108 |
| 2023-09-25 | 53.55 | $53.19 | 232600 |
| 2023-09-22 | 53.66 | $53.41 | 261231 |
| 2023-09-21 | 53.73 | $52.82 | 183700 |
| 2023-09-20 | 53.95 | $53.76 | 191200 |
| 2023-09-19 | 54.00 | $53.90 | 188600 |
| 2023-09-18 | 54.03 | $54.16 | 277942 |
| 2023-09-15 | 54.01 | $54.25 | 203631 |
| 2023-09-14 | 53.97 | $54.45 | 133844 |
| 2023-09-13 | 53.88 | $53.95 | 138831 |
| 2023-09-12 | 53.89 | $53.93 | 145747 |
| 2023-09-11 | 53.90 | $54.25 | 211040 |
| 2023-09-08 | 53.84 | $53.75 | 237316 |
| 2023-09-07 | 53.89 | $53.56 | 221304 |
| 2023-09-06 | 53.98 | $54.13 | 165121 |
| 2023-09-05 | 53.96 | $54.37 | 143300 |
| 2023-09-01 | 53.90 | $54.66 | 146239 |
| 2023-08-31 | 53.76 | $54.08 | 250602 |
| 2023-08-30 | 53.73 | $54.59 | 193233 |
| 2023-08-29 | 53.58 | $54.78 | 358536 |
| 2023-08-28 | 53.38 | $54.03 | 145700 |
| 2023-08-25 | 53.30 | $53.51 | 809800 |
| 2023-08-24 | 53.32 | $53.40 | 210900 |
| 2023-08-23 | 53.37 | $53.65 | 237043 |
| 2023-08-22 | 53.39 | $52.81 | 222000 |
| 2023-08-21 | 53.58 | $52.83 | 286800 |
| 2023-08-18 | 53.81 | $52.66 | 206647 |
| 2023-08-17 | 54.11 | $53.00 | 598411 |
| 2023-08-16 | 54.38 | $52.90 | 534400 |
| 2023-08-15 | 54.73 | $53.30 | 203019 |
| 2023-08-14 | 55.05 | $53.66 | 203800 |
| 2023-08-11 | 55.34 | $54.16 | 283500 |
| 2023-08-10 | 55.58 | $54.85 | 214000 |
| 2023-08-09 | 55.70 | $54.88 | 428228 |
| 2023-08-08 | 55.84 | $54.78 | 209200 |
| 2023-08-07 | 56.02 | $55.37 | 204600 |
| 2023-08-04 | 56.10 | $55.34 | 202400 |
| 2023-08-03 | 56.20 | $55.26 | 279800 |
| 2023-08-02 | 56.32 | $55.09 | 252300 |
| 2023-08-01 | 56.50 | $56.41 | 385003 |
| 2023-07-31 | 56.42 | $57.30 | 457140 |
| 2023-07-28 | 56.14 | $57.13 | 183200 |
| 2023-07-27 | 55.85 | $55.82 | 308300 |
| 2023-07-26 | 55.78 | $56.37 | 158123 |
| 2023-07-25 | 55.57 | $56.20 | 152123 |
| 2023-07-24 | 55.37 | $55.71 | 189411 |
| 2023-07-21 | 55.24 | $55.02 | 161800 |
| 2023-07-20 | 55.23 | $55.03 | 266238 |
| 2023-07-19 | 55.20 | $55.41 | 208900 |
| 2023-07-18 | 55.10 | $55.48 | 175800 |
| 2023-07-17 | 54.96 | $55.82 | 174800 |
| 2023-07-14 | 54.72 | $55.63 | 208744 |
| 2023-07-13 | 54.48 | $55.79 | 283135 |
| 2023-07-12 | 54.16 | $55.24 | 250200 |
| 2023-07-11 | 53.91 | $54.13 | 165900 |
| 2023-07-10 | 53.86 | $53.53 | 1.9M |
| 2023-07-07 | 53.92 | $53.56 | 401607 |
| 2023-07-06 | 53.98 | $53.04 | 212400 |
| 2023-07-05 | 54.16 | $54.08 | 1.7M |
| 2023-07-03 | 54.15 | $54.51 | 119200 |
| 2023-06-30 | 54.05 | $53.81 | 233408 |
| 2023-06-29 | 54.07 | $53.29 | 198900 |
| 2023-06-28 | 54.21 | $53.52 | 211100 |
| 2023-06-27 | 54.32 | $53.88 | 165636 |
| 2023-06-26 | 54.37 | $53.33 | 238944 |
| 2023-06-23 | 54.55 | $53.10 | 258416 |
| 2023-06-22 | 54.79 | $53.95 | 341128 |
| 2023-06-21 | 54.89 | $54.14 | 314034 |
| 2023-06-20 | 54.97 | $54.23 | 223743 |
| 2023-06-16 | 55.03 | $55.78 | 261220 |
| 2023-06-15 | 54.77 | $55.92 | 229300 |
| 2023-06-14 | 54.44 | $55.50 | 169619 |
| 2023-06-13 | 54.13 | $55.11 | 205612 |
| 2023-06-12 | 53.86 | $54.65 | 178521 |
| 2023-06-09 | 53.64 | $54.60 | 370300 |
| 2023-06-08 | 53.39 | $54.31 | 223200 |
| 2023-06-07 | 53.15 | $53.94 | 212500 |
| 2023-06-06 | 52.96 | $53.99 | 219643 |
| 2023-06-05 | 52.72 | $53.52 | 210706 |
| 2023-06-02 | 52.55 | $53.55 | 180534 |
| 2023-06-01 | 52.34 | $52.60 | 255800 |
| 2023-05-31 | 52.30 | $51.86 | 294400 |
| 2023-05-30 | 52.41 | $52.21 | 340600 |
| 2023-05-26 | 52.46 | $52.72 | 200300 |
| 2023-05-25 | 52.41 | $51.99 | 308400 |
| 2023-05-24 | 52.51 | $51.95 | 134235 |
| 2023-05-23 | 52.64 | $52.26 | 185900 |
| 2023-05-22 | 52.72 | $52.95 | 310800 |
| 2023-05-19 | 52.66 | $52.62 | 321908 |
| 2023-05-18 | 52.67 | $52.61 | 586400 |
| 2023-05-17 | 52.68 | $52.72 | 551100 |
| 2023-05-16 | 52.67 | $52.49 | 192000 |
| 2023-05-15 | 52.71 | $52.95 | 202309 |
| 2023-05-12 | 52.65 | $52.08 | 159600 |
| 2023-05-11 | 52.77 | $52.61 | 266217 |
| 2023-05-10 | 52.80 | $52.92 | 142900 |
| 2023-05-09 | 52.76 | $52.84 | 277700 |
| 2023-05-08 | 52.74 | $53.27 | 147800 |
| 2023-05-05 | 52.62 | $53.16 | 236930 |
| 2023-05-04 | 52.51 | $52.54 | 198229 |
| 2023-05-03 | 52.50 | $52.12 | 178800 |
| 2023-05-02 | 52.59 | $52.31 | 194613 |
| 2023-05-01 | 52.65 | $52.61 | 405410 |
| 2023-04-28 | 52.66 | $52.78 | 345221 |
| 2023-04-27 | 52.63 | $52.42 | 213700 |
| 2023-04-26 | 52.67 | $51.77 | 479631 |
| 2023-04-25 | 52.85 | $51.46 | 530800 |
| 2023-04-24 | 53.13 | $52.46 | 194500 |
| 2023-04-21 | 53.25 | $52.60 | 461207 |
| 2023-04-20 | 53.35 | $53.11 | 234110 |
| 2023-04-19 | 53.35 | $53.19 | 267310 |
| 2023-04-18 | 53.34 | $53.70 | 231329 |
| 2023-04-17 | 53.22 | $53.72 | 267000 |
| 2023-04-14 | 53.07 | $53.57 | 203300 |
| 2023-04-13 | 52.92 | $53.84 | 151821 |
| 2023-04-12 | 52.70 | $53.05 | 2.1M |
| 2023-04-11 | 52.60 | $53.33 | 173600 |
| 2023-04-10 | 52.43 | $52.77 | 154712 |
| 2023-04-06 | 52.35 | $52.66 | 165800 |
| 2023-04-05 | 52.27 | $52.56 | 128300 |
| 2023-04-04 | 52.21 | $52.93 | 304900 |
| 2023-04-03 | 52.06 | $52.97 | 407900 |
| 2023-03-31 | 51.88 | $52.89 | 314436 |
| 2023-03-30 | 51.68 | $52.88 | 333300 |
| 2023-03-29 | 51.46 | $52.39 | 482200 |
| 2023-03-28 | 51.30 | $52.19 | 443904 |
| 2023-03-27 | 51.17 | $51.52 | 130425 |
| 2023-03-24 | 51.16 | $51.80 | 203200 |
| 2023-03-23 | 51.09 | $52.04 | 207743 |
| 2023-03-22 | 50.96 | $51.47 | 136828 |
| 2023-03-21 | 50.94 | $51.31 | 151000 |
| 2023-03-20 | 50.95 | $50.90 | 143012 |
| 2023-03-17 | 51.05 | $50.76 | 284400 |
| 2023-03-16 | 51.20 | $51.03 | 342610 |
| 2023-03-15 | 51.33 | $50.27 | 220100 |
| 2023-03-14 | 51.64 | $51.12 | 109700 |
| 2023-03-13 | 51.83 | $51.19 | 233605 |
| 2023-03-10 | 52.03 | $51.17 | 195100 |
| 2023-03-09 | 52.28 | $51.45 | 287800 |
| 2023-03-08 | 52.51 | $52.49 | 155100 |
| 2023-03-07 | 52.56 | $52.36 | 222138 |
| 2023-03-06 | 52.64 | $53.21 | 288700 |
| 2023-03-03 | 52.57 | $53.27 | 250646 |
| 2023-03-02 | 52.47 | $52.77 | 389608 |
| 2023-03-01 | 52.46 | $52.51 | 227000 |
| 2023-02-28 | 52.51 | $51.43 | 167537 |
| 2023-02-27 | 52.80 | $51.81 | 175900 |
| 2023-02-24 | 53.05 | $51.64 | 429029 |
| 2023-02-23 | 53.39 | $52.77 | 176300 |
| 2023-02-22 | 53.54 | $52.37 | 233500 |
| 2023-02-21 | 53.80 | $52.57 | 168926 |
| 2023-02-17 | 54.06 | $53.08 | 207217 |
| 2023-02-16 | 54.26 | $53.42 | 290300 |
| 2023-02-15 | 54.41 | $53.40 | 178205 |
| 2023-02-14 | 54.59 | $53.83 | 177500 |
| 2023-02-13 | 54.71 | $54.00 | 249200 |
| 2023-02-10 | 54.81 | $53.60 | 176403 |
| 2023-02-09 | 55.00 | $54.05 | 220600 |
| 2023-02-08 | 55.13 | $53.91 | 280700 |
| 2023-02-07 | 55.30 | $53.96 | 281333 |
| 2023-02-06 | 55.49 | $53.68 | 182930 |
| 2023-02-03 | 55.76 | $54.34 | 479837 |
| 2023-02-02 | 55.92 | $55.37 | 155924 |
| 2023-02-01 | 55.89 | $55.71 | 206100 |
| 2023-01-31 | 55.78 | $55.00 | 193743 |
| 2023-01-30 | 55.79 | $54.85 | 186644 |
| 2023-01-27 | 55.82 | $55.87 | 144700 |
| 2023-01-26 | 55.63 | $56.20 | 180326 |
| 2023-01-25 | 55.34 | $55.66 | 276248 |
| 2023-01-24 | 55.11 | $55.81 | 573605 |
| 2023-01-23 | 54.80 | $55.70 | 237200 |
| 2023-01-20 | 54.45 | $55.26 | 279942 |
| 2023-01-19 | 54.13 | $54.55 | 171220 |
| 2023-01-18 | 53.91 | $54.12 | 172100 |
| 2023-01-17 | 53.73 | $54.45 | 347202 |
| 2023-01-13 | 53.45 | $54.60 | 242230 |
| 2023-01-12 | 53.08 | $54.27 | 760100 |
| 2023-01-11 | 52.72 | $53.92 | 196000 |
| 2023-01-10 | 52.38 | $53.71 | 136420 |
| 2023-01-09 | 52.01 | $53.29 | 116502 |
| 2023-01-06 | 51.67 | $53.02 | 313412 |
| 2023-01-05 | 51.34 | $51.83 | 206022 |
| 2023-01-04 | 51.19 | $52.06 | 251500 |
| 2023-01-03 | 50.98 | $50.72 | 240340 |
| 2022-12-30 | 51.01 | $50.45 | 464249 |
| 2022-12-29 | 51.10 | $51.09 | 419700 |
| 2022-12-28 | 51.07 | $50.16 | 370000 |
| 2022-12-27 | 51.22 | $51.13 | 308319 |
| 2022-12-23 | 51.20 | $50.32 | 669430 |
| 2022-12-22 | 51.34 | $50.33 | 356941 |
| 2022-12-21 | 51.50 | $50.79 | 319119 |
| 2022-12-20 | 51.58 | $50.40 | 362600 |
| 2022-12-19 | 51.76 | $50.35 | 292706 |
| 2022-12-16 | 51.97 | $50.32 | 305900 |
| 2022-12-15 | 52.22 | $50.22 | 335135 |
| 2022-12-14 | 52.52 | $52.20 | 335900 |
| 2022-12-13 | 52.44 | $52.21 | 681740 |
| 2022-12-12 | 52.35 | $51.88 | 1.1M |
| 2022-12-09 | 52.30 | $51.89 | 471941 |
| 2022-12-08 | 52.23 | $52.10 | 282109 |
| 2022-12-07 | 52.10 | $51.65 | 299500 |
| 2022-12-06 | 52.03 | $51.89 | 268400 |
| 2022-12-05 | 51.90 | $52.08 | 417204 |
| 2022-12-02 | 51.69 | $52.62 | 348900 |
| 2022-12-01 | 51.33 | $52.40 | 316015 |
| 2022-11-30 | 50.96 | $52.64 | 462811 |
| 2022-11-29 | 50.46 | $51.07 | 358000 |
| 2022-11-28 | 50.21 | $50.05 | 368731 |
| 2022-11-25 | 50.12 | $50.22 | 93300 |
| 2022-11-23 | 49.99 | $50.23 | 439000 |
| 2022-11-22 | 49.82 | $49.78 | 265400 |
| 2022-11-21 | 49.71 | $49.54 | 382900 |
| 2022-11-18 | 49.63 | $50.05 | 485233 |
| 2022-11-17 | 49.43 | $50.34 | 231600 |
| 2022-11-16 | 49.12 | $50.28 | 311600 |
| 2022-11-15 | 48.78 | $51.15 | 894100 |
| 2022-11-14 | 48.19 | $50.22 | 242400 |
| 2022-11-11 | 47.70 | $50.33 | 803300 |
| 2022-11-10 | 47.10 | $49.38 | 249400 |
| 2022-11-09 | 46.61 | $47.66 | 508208 |
| 2022-11-08 | 46.41 | $48.43 | 1.2M |
| 2022-11-07 | 46.00 | $48.02 | 1.1M |
| 2022-11-04 | 45.63 | $47.89 | 1.1M |
| 2022-11-03 | 45.22 | $46.05 | 1.3M |
| 2022-11-02 | 45.14 | $45.69 | 1.3M |
| 2022-11-01 | 45.13 | $46.11 | 1.5M |
| 2022-10-31 | 45.04 | $45.23 | 1.3M |
| 2022-10-28 | 45.12 | $45.52 | 879100 |
| 2022-10-27 | 45.16 | $45.72 | 839436 |
| 2022-10-26 | 45.17 | $45.91 | 700118 |
| 2022-10-25 | 45.15 | $45.33 | 656446 |
| 2022-10-24 | 45.26 | $44.87 | 513325 |
| 2022-10-21 | 45.48 | $46.47 | 980200 |
| 2022-10-20 | 45.41 | $45.83 | 551726 |
| 2022-10-19 | 45.48 | $45.57 | 812600 |
| 2022-10-18 | 45.61 | $46.33 | 619700 |
| 2022-10-17 | 45.62 | $46.33 | 1.4M |
| 2022-10-14 | 45.63 | $45.14 | 922716 |
| 2022-10-13 | 45.91 | $45.84 | 689800 |
| 2022-10-12 | 46.09 | $45.69 | 1.2M |
| 2022-10-11 | 46.34 | $45.68 | 612200 |
| 2022-10-10 | 46.65 | $46.33 | 491300 |
| 2022-10-07 | 46.87 | $46.85 | 398100 |
| 2022-10-06 | 47.02 | $47.80 | 416800 |
| 2022-10-05 | 47.01 | $48.08 | 521925 |
| 2022-10-04 | 46.94 | $48.10 | 1.0M |
| 2022-10-03 | 46.87 | $46.74 | 1.1M |
| 2022-09-30 | 47.08 | $45.93 | 687943 |
| 2022-09-29 | 47.51 | $45.90 | 1.0M |
| 2022-09-28 | 48.02 | $47.05 | 937616 |
| 2022-09-27 | 48.37 | $46.79 | 495800 |
| 2022-09-26 | 48.85 | $46.86 | 755002 |
| 2022-09-23 | 49.39 | $47.63 | 423030 |
| 2022-09-22 | 49.86 | $48.96 | 928608 |
| 2022-09-21 | 50.13 | $49.17 | 453803 |
| 2022-09-20 | 50.41 | $49.83 | 386600 |
| 2022-09-19 | 50.59 | $50.14 | 408549 |
| 2022-09-16 | 50.74 | $49.95 | 190700 |
| 2022-09-15 | 50.96 | $50.44 | 494233 |
| 2022-09-14 | 51.11 | $50.91 | 273000 |
| 2022-09-13 | 51.18 | $50.52 | 357629 |
| 2022-09-12 | 51.36 | $52.11 | 194100 |
| 2022-09-09 | 51.22 | $51.48 | 174000 |
| 2022-09-08 | 51.20 | $50.76 | 159435 |
| 2022-09-07 | 51.33 | $50.93 | 317046 |
| 2022-09-06 | 51.45 | $50.37 | 167444 |
| 2022-09-02 | 51.71 | $50.87 | 155600 |
| 2022-09-01 | 51.90 | $51.22 | 177102 |
| 2022-08-31 | 52.05 | $51.57 | 170342 |
| 2022-08-30 | 52.15 | $51.38 | 215801 |
| 2022-08-29 | 52.31 | $51.95 | 123800 |
| 2022-08-26 | 52.37 | $52.19 | 155114 |
| 2022-08-25 | 52.39 | $52.88 | 117900 |
| 2022-08-24 | 52.27 | $52.03 | 115000 |
| 2022-08-23 | 52.30 | $51.90 | 105046 |
| 2022-08-22 | 52.37 | $51.60 | 147100 |
| 2022-08-19 | 52.51 | $51.90 | 129146 |
| 2022-08-18 | 52.61 | $52.58 | 151600 |
| 2022-08-17 | 52.57 | $52.81 | 117900 |
| 2022-08-16 | 52.49 | $53.17 | 96000 |
| 2022-08-15 | 52.31 | $53.10 | 87800 |
| 2022-08-12 | 52.11 | $53.37 | 106800 |
| 2022-08-11 | 51.83 | $52.74 | 257400 |
| 2022-08-10 | 51.63 | $52.63 | 371100 |
| 2022-08-09 | 51.43 | $51.81 | 146750 |
| 2022-08-08 | 51.37 | $52.01 | 144806 |
| 2022-08-05 | 51.25 | $51.89 | 212900 |
| 2022-08-04 | 51.14 | $51.79 | 99100 |
| 2022-08-03 | 51.04 | $51.48 | 142000 |
| 2022-08-02 | 50.99 | $51.17 | 192815 |
| 2022-08-01 | 51.00 | $51.49 | 141500 |
| 2022-07-29 | 50.95 | $51.92 | 176808 |
| 2022-07-28 | 50.80 | $52.02 | 222845 |
| 2022-07-27 | 50.60 | $51.80 | 160400 |
| 2022-07-26 | 50.43 | $50.81 | 549300 |
| 2022-07-25 | 50.44 | $51.28 | 215708 |
| 2022-07-22 | 50.36 | $50.94 | 171400 |
| 2022-07-21 | 50.35 | $51.53 | 243000 |
| 2022-07-20 | 50.21 | $50.97 | 228231 |
| 2022-07-19 | 50.17 | $51.19 | 314409 |
| 2022-07-18 | 50.09 | $50.37 | 450501 |
| 2022-07-15 | 50.18 | $50.10 | 507900 |
| 2022-07-14 | 50.34 | $49.76 | 313725 |
| 2022-07-13 | 50.61 | $50.23 | 288900 |
| 2022-07-12 | 50.83 | $50.34 | 231500 |
| 2022-07-11 | 51.07 | $50.53 | 318600 |
| 2022-07-08 | 51.31 | $51.73 | 149300 |
| 2022-07-07 | 51.35 | $51.73 | 207400 |
| 2022-07-06 | 51.40 | $50.63 | 328300 |
| 2022-07-05 | 51.69 | $51.11 | 231000 |
| 2022-07-01 | 51.94 | $51.62 | 211100 |
| 2022-06-30 | 52.13 | $52.03 | 172238 |
| 2022-06-29 | 52.27 | $52.30 | 305507 |
| 2022-06-28 | 52.37 | $52.49 | 258518 |
| 2022-06-27 | 52.46 | $52.82 | 551922 |
| 2022-06-24 | 52.50 | $52.67 | 310424 |
| 2022-06-23 | 52.59 | $51.57 | 561414 |
| 2022-06-22 | 52.92 | $51.44 | 475242 |
| 2022-06-21 | 53.34 | $52.42 | 304200 |
| 2022-06-17 | 53.63 | $52.26 | 242700 |
| 2022-06-16 | 54.00 | $52.20 | 406500 |
| 2022-06-15 | 54.45 | $53.93 | 289000 |
| 2022-06-14 | 54.61 | $53.26 | 352300 |
| 2022-06-13 | 54.94 | $52.72 | 240347 |
| 2022-06-10 | 55.43 | $54.57 | 168600 |
| 2022-06-09 | 55.62 | $55.18 | 97300 |
| 2022-06-08 | 55.70 | $56.36 | 98500 |
| 2022-06-07 | 55.55 | $56.40 | 117600 |
| 2022-06-06 | 55.37 | $56.21 | 210700 |
| 2022-06-03 | 55.20 | $56.00 | 156600 |
| 2022-06-02 | 55.05 | $56.96 | 156500 |
| 2022-06-01 | 54.67 | $56.11 | 379048 |
| 2022-05-31 | 54.41 | $56.42 | 161600 |
| 2022-05-27 | 54.05 | $55.74 | 165134 |
| 2022-05-26 | 53.77 | $55.27 | 153700 |
| 2022-05-25 | 53.56 | $54.37 | 165429 |
| 2022-05-24 | 53.51 | $54.23 | 323800 |
| 2022-05-23 | 53.48 | $55.11 | 450505 |
| 2022-05-20 | 53.27 | $54.54 | 222830 |
| 2022-05-19 | 53.16 | $54.32 | 486026 |
| 2022-05-18 | 53.08 | $53.51 | 437900 |
| 2022-05-17 | 53.18 | $54.70 | 375100 |
| 2022-05-16 | 53.04 | $53.45 | 522721 |
| 2022-05-13 | 53.15 | $53.53 | 488009 |
| 2022-05-12 | 53.28 | $52.14 | 640000 |
| 2022-05-11 | 53.73 | $52.29 | 306500 |
| 2022-05-10 | 54.23 | $52.78 | 525009 |
| 2022-05-09 | 54.72 | $52.58 | 315905 |
| 2022-05-06 | 55.34 | $54.30 | 461100 |
| 2022-05-05 | 55.70 | $54.85 | 376616 |
| 2022-05-04 | 56.01 | $57.15 | 212114 |
| 2022-05-03 | 55.89 | $56.27 | 254147 |
| 2022-05-02 | 55.94 | $55.81 | 300200 |
| 2022-04-29 | 56.11 | $55.87 | 299844 |
| 2022-04-28 | 56.30 | $56.02 | 552800 |
| 2022-04-27 | 56.49 | $55.23 | 588300 |
| 2022-04-26 | 56.89 | $54.70 | 445616 |
| 2022-04-25 | 57.46 | $55.96 | 390923 |
| 2022-04-22 | 57.87 | $56.52 | 276700 |
| 2022-04-21 | 58.23 | $56.93 | 285131 |
| 2022-04-20 | 58.57 | $58.02 | 275636 |
| 2022-04-19 | 58.73 | $58.19 | 188940 |
| 2022-04-18 | 58.88 | $58.41 | 161300 |
| 2022-04-14 | 59.02 | $58.54 | 112316 |
| 2022-04-13 | 59.15 | $59.18 | 112517 |
| 2022-04-12 | 59.16 | $58.43 | 75000 |
| 2022-04-11 | 59.34 | $58.68 | 85600 |
| 2022-04-08 | 59.50 | $59.42 | 77800 |
| 2022-04-07 | 59.52 | $59.24 | 151022 |
| 2022-04-06 | 59.59 | $59.74 | 87100 |
| 2022-04-05 | 59.56 | $60.12 | 123300 |
| 2022-04-04 | 59.45 | $61.32 | 169428 |
| 2022-04-01 | 59.07 | $60.34 | 98100 |
| 2022-03-31 | 58.84 | $59.28 | 107136 |
| 2022-03-30 | 58.79 | $60.02 | 99900 |
| 2022-03-29 | 58.59 | $60.22 | 281133 |
| 2022-03-28 | 58.31 | $59.43 | 94900 |
| 2022-03-25 | 58.15 | $59.27 | 196500 |
| 2022-03-24 | 58.02 | $59.77 | 117030 |
| 2022-03-23 | 57.76 | $59.26 | 116900 |
| 2022-03-22 | 57.57 | $59.70 | 115300 |
| 2022-03-21 | 57.26 | $58.75 | 148736 |
| 2022-03-18 | 57.12 | $59.50 | 273700 |
| 2022-03-17 | 56.80 | $58.70 | 214014 |
| 2022-03-16 | 56.61 | $58.72 | 332200 |
| 2022-03-15 | 56.40 | $54.87 | 332106 |
| 2022-03-14 | 56.98 | $54.94 | 352800 |
| 2022-03-11 | 57.65 | $56.18 | 403311 |
| 2022-03-10 | 58.17 | $57.22 | 212500 |
| 2022-03-09 | 58.57 | $58.00 | 346300 |
| 2022-03-08 | 58.88 | $56.42 | 543205 |
| 2022-03-07 | 59.58 | $56.38 | 355600 |
| 2022-03-04 | 60.42 | $58.56 | 246500 |
| 2022-03-03 | 60.93 | $59.72 | 106800 |
| 2022-03-02 | 61.28 | $60.27 | 243229 |
| 2022-03-01 | 61.58 | $59.97 | 200600 |
| 2022-02-28 | 61.99 | $60.68 | 154014 |
| 2022-02-25 | 62.33 | $61.54 | 325449 |
| 2022-02-24 | 62.53 | $60.36 | 263900 |
| 2022-02-23 | 63.02 | $61.86 | 85206 |
| 2022-02-22 | 63.28 | $62.39 | 100806 |
| 2022-02-18 | 63.46 | $63.18 | 98041 |
| 2022-02-17 | 63.51 | $63.62 | 101745 |
| 2022-02-16 | 63.47 | $64.31 | 140447 |
| 2022-02-15 | 63.28 | $63.79 | 115534 |
| 2022-02-14 | 63.17 | $62.64 | 78126 |
| 2022-02-11 | 63.28 | $63.31 | 69849 |
| 2022-02-10 | 63.27 | $64.13 | 121200 |
| 2022-02-09 | 63.08 | $64.61 | 145437 |
| 2022-02-08 | 62.76 | $63.51 | 65141 |
| 2022-02-07 | 62.63 | $62.98 | 85105 |
| 2022-02-04 | 62.58 | $62.85 | 103600 |
| 2022-02-03 | 62.56 | $62.62 | 382100 |
| 2022-02-02 | 62.58 | $63.31 | 98600 |
| 2022-02-01 | 62.47 | $63.36 | 94004 |
| 2022-01-31 | 62.32 | $62.98 | 79401 |
| 2022-01-28 | 62.24 | $61.23 | 181915 |
| 2022-01-27 | 62.51 | $60.83 | 117540 |
| 2022-01-26 | 62.92 | $61.43 | 214824 |
| 2022-01-25 | 63.27 | $62.04 | 101436 |
| 2022-01-24 | 63.54 | $62.21 | 168135 |
| 2022-01-21 | 63.82 | $63.22 | 110600 |
| 2022-01-20 | 63.94 | $64.06 | 239700 |
| 2022-01-19 | 63.89 | $63.93 | 80100 |
| 2022-01-18 | 63.86 | $63.51 | 89800 |
| 2022-01-14 | 63.92 | $64.67 | 94946 |
| 2022-01-13 | 63.74 | $64.62 | 122300 |
| 2022-01-12 | 63.54 | $65.28 | 86748 |
| 2022-01-11 | 63.18 | $64.41 | 123100 |
| 2022-01-10 | 62.93 | $63.38 | 180200 |
| 2022-01-07 | 62.87 | $63.30 | 84420 |
| 2022-01-06 | 62.81 | $62.73 | 116823 |
| 2022-01-05 | 62.87 | $62.59 | 108828 |
| 2022-01-04 | 62.96 | $63.56 | 109143 |
| 2022-01-03 | 62.87 | $63.73 | 87128 |
| 2021-12-31 | 62.74 | $63.32 | 105700 |
| 2021-12-30 | 62.67 | $63.44 | 128900 |
| 2021-12-29 | 62.56 | $62.93 | 114000 |
| 2021-12-28 | 62.55 | $63.12 | 130900 |
| 2021-12-27 | 62.50 | $63.22 | 212212 |
| 2021-12-23 | 62.42 | $62.88 | 258400 |
| 2021-12-22 | 62.41 | $62.57 | 145500 |
| 2021-12-21 | 62.47 | $62.09 | 210323 |
| 2021-12-20 | 62.64 | $60.96 | 151201 |
| 2021-12-17 | 63.08 | $61.94 | 113100 |
| 2021-12-16 | 63.39 | $62.37 | 102300 |
| 2021-12-15 | 63.67 | $63.52 | 97500 |
| 2021-12-14 | 63.74 | $63.40 | 78439 |
| 2021-12-13 | 63.86 | $63.64 | 103900 |
| 2021-12-10 | 63.94 | $64.58 | 112100 |
| 2021-12-09 | 63.85 | $64.63 | 44303 |
| 2021-12-08 | 63.73 | $64.85 | 110826 |
| 2021-12-07 | 63.54 | $64.59 | 106231 |
| 2021-12-06 | 63.39 | $63.52 | 59544 |
| 2021-12-03 | 63.43 | $63.07 | 94607 |
| 2021-12-02 | 63.59 | $63.63 | 177308 |
| 2021-12-01 | 63.66 | $62.84 | 89417 |
| 2021-11-30 | 63.90 | $62.76 | 135921 |
| 2021-11-29 | 64.21 | $62.86 | 153600 |
| 2021-11-26 | 64.55 | $62.62 | 74000 |
| 2021-11-24 | 64.99 | $64.62 | 82600 |
| 2021-11-23 | 65.08 | $64.66 | 120211 |
| 2021-11-22 | 65.18 | $64.55 | 107100 |
| 2021-11-19 | 65.33 | $64.85 | 74043 |
| 2021-11-18 | 65.43 | $64.98 | 62700 |
| 2021-11-17 | 65.52 | $65.56 | 79334 |
| 2021-11-16 | 65.50 | $65.77 | 59139 |
| 2021-11-15 | 65.43 | $65.74 | 35900 |
| 2021-11-12 | 65.36 | $66.00 | 60300 |
| 2021-11-11 | 65.23 | $65.89 | 85329 |
| 2021-11-10 | 65.09 | $64.88 | 64848 |
| 2021-11-09 | 65.15 | $65.26 | 50700 |
| 2021-11-08 | 65.13 | $65.41 | 59300 |
| 2021-11-05 | 65.09 | $64.82 | 51330 |
| 2021-11-04 | 65.16 | $64.76 | 76305 |
| 2021-11-03 | 65.25 | $64.98 | 50800 |
| 2021-11-02 | 65.31 | $64.60 | 43911 |
| 2021-11-01 | 65.47 | $65.28 | 48301 |
| 2021-10-29 | 65.50 | $64.58 | 41842 |
| 2021-10-28 | 65.69 | $65.36 | 125411 |
| 2021-10-27 | 65.75 | $65.49 | 67900 |
| 2021-10-26 | 65.78 | $65.93 | 39909 |
| 2021-10-25 | 65.72 | $66.24 | 47100 |
| 2021-10-22 | 65.59 | $65.80 | 45500 |
| 2021-10-21 | 65.54 | $66.01 | 151600 |
| 2021-10-20 | 65.42 | $66.49 | 54511 |
| 2021-10-19 | 65.19 | $66.61 | 52900 |
| 2021-10-18 | 64.89 | $65.89 | 47003 |
| 2021-10-15 | 64.70 | $65.98 | 106600 |
| 2021-10-14 | 64.46 | $65.40 | 41500 |
| 2021-10-13 | 64.31 | $65.11 | 95821 |
| 2021-10-12 | 64.20 | $64.35 | 50009 |
| 2021-10-11 | 64.23 | $64.50 | 39200 |
| 2021-10-08 | 64.24 | $64.67 | 183100 |
| 2021-10-07 | 64.22 | $64.73 | 99700 |
| 2021-10-06 | 64.18 | $63.73 | 64412 |
| 2021-10-05 | 64.36 | $64.17 | 82400 |
| 2021-10-04 | 64.47 | $63.67 | 120949 |
| 2021-10-01 | 64.71 | $64.56 | 66500 |
| 2021-09-30 | 64.81 | $64.51 | 59800 |
| 2021-09-29 | 64.93 | $63.94 | 63800 |
| 2021-09-28 | 65.20 | $64.39 | 128436 |
| 2021-09-27 | 65.41 | $65.25 | 39237 |
| 2021-09-24 | 65.49 | $64.99 | 54600 |
| 2021-09-23 | 65.63 | $65.80 | 53100 |
| 2021-09-22 | 65.62 | $65.26 | 67724 |
| 2021-09-21 | 65.73 | $64.38 | 74800 |
| 2021-09-20 | 66.04 | $63.89 | 116047 |
| 2021-09-17 | 66.51 | $65.61 | 64600 |
| 2021-09-16 | 66.69 | $65.98 | 41033 |
| 2021-09-15 | 66.82 | $66.82 | 36600 |
| 2021-09-14 | 66.79 | $66.70 | 50400 |
| 2021-09-13 | 66.78 | $67.21 | 47600 |
| 2021-09-10 | 66.66 | $66.81 | 45712 |
| 2021-09-09 | 66.61 | $66.83 | 37643 |
| 2021-09-08 | 66.54 | $66.75 | 44600 |
| 2021-09-07 | 66.47 | $67.75 | 59800 |
| 2021-09-03 | 66.18 | $67.75 | 30400 |
| 2021-09-02 | 65.85 | $67.35 | 57238 |
| 2021-09-01 | 65.55 | $67.61 | 46700 |
| 2021-08-31 | 65.14 | $67.05 | 48400 |
| 2021-08-30 | 64.80 | $66.21 | 75541 |
| 2021-08-27 | 64.57 | $65.88 | 50519 |
| 2021-08-26 | 64.39 | $65.00 | 93900 |
| 2021-08-25 | 64.36 | $65.54 | 47100 |
| 2021-08-24 | 64.23 | $65.32 | 89341 |
| 2021-08-23 | 64.12 | $64.09 | 69000 |
| 2021-08-20 | 64.26 | $63.10 | 52700 |
| 2021-08-19 | 64.65 | $63.12 | 147600 |
| 2021-08-18 | 65.09 | $64.32 | 67700 |
| 2021-08-17 | 65.36 | $64.10 | 63600 |
| 2021-08-16 | 65.72 | $65.25 | 51011 |
| 2021-08-13 | 65.90 | $65.81 | 35500 |
| 2021-08-12 | 66.00 | $66.04 | 41200 |
| 2021-08-11 | 66.07 | $66.42 | 44742 |
| 2021-08-10 | 66.08 | $66.21 | 43142 |
| 2021-08-09 | 66.13 | $66.43 | 36216 |
| 2021-08-06 | 66.15 | $66.26 | 26449 |
| 2021-08-05 | 66.22 | $66.79 | 125446 |
| 2021-08-04 | 66.18 | $66.97 | 147500 |
| 2021-08-03 | 66.11 | $66.72 | 65234 |
| 2021-08-02 | 66.09 | $66.42 | 28039 |
| 2021-07-30 | 66.13 | $65.96 | 39341 |
| 2021-07-29 | 66.28 | $66.56 | 33232 |
| 2021-07-28 | 66.33 | $66.21 | 45124 |
| 2021-07-27 | 66.47 | $64.71 | 140925 |
| 2021-07-26 | 66.95 | $65.90 | 67100 |
| 2021-07-23 | 67.27 | $66.83 | 40748 |
| 2021-07-22 | 67.44 | $67.55 | 39831 |
| 2021-07-21 | 67.49 | $67.36 | 26422 |
| 2021-07-20 | 67.60 | $66.97 | 44808 |
| 2021-07-19 | 67.81 | $67.01 | 89900 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
90.45
2026-07-17
Close Price
$89.07
Vol: 1.9M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
45.15
Average
62.62
Maximum
98.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 90.45 | $89.07 | 1.9M |
| 2026-07-16 | 91.32 | $90.39 | 1.2M |
| 2026-07-15 | 91.99 | $92.00 | 1.5M |
| 2026-07-14 | 92.32 | $92.43 | 1.6M |
| 2026-07-13 | 92.60 | $91.00 | 1.5M |
| 2026-07-10 | 93.41 | $94.14 | 2.7M |
| 2026-07-09 | 93.42 | $93.97 | 3.3M |
| 2026-07-08 | 93.50 | $93.24 | 1.7M |
| 2026-07-07 | 93.84 | $92.59 | 1.4M |
| 2026-07-06 | 94.47 | $95.31 | 2.8M |
| 2026-07-02 | 94.39 | $92.44 | 2.4M |
| 2026-07-01 | 95.21 | $93.54 | 1.9M |
| 2026-06-30 | 95.85 | $96.49 | 1.4M |
| 2026-06-29 | 95.71 | $95.10 | 997437 |
| 2026-06-26 | 95.97 | $94.40 | 1.3M |
| 2026-06-25 | 96.51 | $95.62 | 1.4M |
| 2026-06-24 | 96.77 | $94.78 | 1.5M |
| 2026-06-23 | 97.34 | $94.70 | 1.4M |
| 2026-06-22 | 98.05 | $100.18 | 1.5M |
| 2026-06-18 | 97.16 | $99.71 | 1.4M |
| 2026-06-17 | 96.21 | $96.65 | 1.4M |
| 2026-06-16 | 96.01 | $96.91 | 1.3M |
| 2026-06-15 | 95.67 | $98.66 | 1.1M |
| 2026-06-12 | 94.70 | $95.72 | 985200 |
| 2026-06-11 | 94.44 | $95.32 | 1.6M |
| 2026-06-10 | 94.24 | $91.14 | 2.0M |
| 2026-06-09 | 95.33 | $92.69 | 2.1M |
| 2026-06-08 | 96.15 | $93.23 | 2.0M |
| 2026-06-05 | 96.97 | $91.23 | 2.6M |
| 2026-06-04 | 98.57 | $97.52 | 1.5M |
| 2026-06-03 | 98.50 | $98.20 | 2.1M |
| 2026-06-02 | 98.16 | $99.58 | 1.6M |
| 2026-06-01 | 97.27 | $98.88 | 1.8M |
| 2026-05-29 | 96.37 | $96.94 | 2.3M |
| 2026-05-28 | 95.87 | $96.98 | 4.8M |
| 2026-05-27 | 95.21 | $96.53 | 1.8M |
| 2026-05-26 | 94.53 | $96.92 | 2.2M |
| 2026-05-22 | 93.55 | $93.05 | 1.5M |
| 2026-05-21 | 93.56 | $93.11 | 4.3M |
| 2026-05-20 | 93.54 | $92.23 | 2.4M |
| 2026-05-19 | 93.77 | $90.47 | 2.4M |
| 2026-05-18 | 94.58 | $91.47 | 1.9M |
| 2026-05-15 | 95.23 | $91.88 | 1.4M |
| 2026-05-14 | 95.84 | $95.03 | 1.5M |
| 2026-05-13 | 95.55 | $94.88 | 1.4M |
| 2026-05-12 | 95.20 | $93.12 | 2.8M |
| 2026-05-11 | 95.28 | $95.83 | 1.5M |
| 2026-05-08 | 94.47 | $95.66 | 1.4M |
| 2026-05-07 | 93.50 | $93.74 | 2.8M |
| 2026-05-06 | 92.88 | $94.78 | 1.8M |
| 2026-05-05 | 91.75 | $92.23 | 2.3M |
| 2026-05-04 | 91.15 | $90.38 | 2.1M |
| 2026-05-01 | 90.97 | $90.53 | 1.3M |
| 2026-04-30 | 90.67 | $90.36 | 2.4M |
| 2026-04-29 | 90.32 | $88.57 | 1.2M |
| 2026-04-28 | 90.43 | $88.82 | 2.0M |
| 2026-04-27 | 90.44 | $89.49 | 1.2M |
| 2026-04-24 | 90.21 | $89.79 | 1.3M |
| 2026-04-23 | 89.79 | $88.18 | 1.5M |
| 2026-04-22 | 89.76 | $89.82 | 1.7M |
| 2026-04-21 | 89.15 | $88.00 | 1.3M |
| 2026-04-20 | 88.95 | $89.24 | 1.7M |
| 2026-04-17 | 88.27 | $89.91 | 1.5M |
| 2026-04-16 | 87.20 | $88.11 | 1.2M |
| 2026-04-15 | 86.43 | $87.84 | 1.1M |
| 2026-04-14 | 85.55 | $88.14 | 2.1M |
| 2026-04-13 | 84.36 | $86.73 | 1.7M |
| 2026-04-10 | 83.35 | $85.96 | 1.3M |
| 2026-04-09 | 82.34 | $85.65 | 2.2M |
| 2026-04-08 | 81.21 | $85.69 | 1.8M |
| 2026-04-07 | 79.83 | $81.57 | 1.4M |
| 2026-04-06 | 79.47 | $81.33 | 4.2M |
| 2026-04-02 | 79.12 | $80.67 | 2.4M |
| 2026-04-01 | 78.92 | $81.28 | 6.2M |
| 2026-03-31 | 78.51 | $80.58 | 4.2M |
| 2026-03-30 | 78.27 | $77.78 | 1.5M |
| 2026-03-27 | 78.89 | $78.60 | 1.3M |
| 2026-03-26 | 79.41 | $78.73 | 1.9M |
| 2026-03-25 | 80.04 | $81.50 | 1.6M |
| 2026-03-24 | 79.95 | $80.28 | 1.9M |
| 2026-03-23 | 80.25 | $81.38 | 1.8M |
| 2026-03-20 | 80.30 | $79.02 | 2.4M |
| 2026-03-19 | 81.14 | $81.86 | 3.3M |
| 2026-03-18 | 81.28 | $81.60 | 1.7M |
| 2026-03-17 | 81.56 | $83.17 | 1.5M |
| 2026-03-16 | 81.43 | $82.57 | 2.1M |
| 2026-03-13 | 81.48 | $80.47 | 2.3M |
| 2026-03-12 | 82.23 | $80.72 | 4.7M |
| 2026-03-11 | 83.09 | $83.17 | 1.5M |
| 2026-03-10 | 83.38 | $83.03 | 1.8M |
| 2026-03-09 | 83.79 | $82.81 | 2.1M |
| 2026-03-06 | 84.37 | $81.34 | 1.4M |
| 2026-03-05 | 85.54 | $81.96 | 2.5M |
| 2026-03-04 | 86.78 | $83.86 | 2.1M |
| 2026-03-03 | 87.68 | $83.13 | 1.6M |
| 2026-03-02 | 89.00 | $87.36 | 1.7M |
| 2026-02-27 | 89.23 | $88.70 | 1.2M |
| 2026-02-26 | 89.07 | $88.85 | 1.5M |
| 2026-02-25 | 88.79 | $89.60 | 2.0M |
| 2026-02-24 | 88.18 | $88.74 | 3.2M |
| 2026-02-23 | 87.69 | $87.48 | 3.1M |
| 2026-02-20 | 87.45 | $88.29 | 7.6M |
| 2026-02-19 | 86.89 | $86.28 | 3.7M |
| 2026-02-18 | 86.81 | $86.48 | 1.4M |
| 2026-02-17 | 86.63 | $86.09 | 1.5M |
| 2026-02-13 | 86.50 | $86.27 | 1.8M |
| 2026-02-12 | 86.26 | $85.95 | 1.6M |
| 2026-02-11 | 86.05 | $87.04 | 1.9M |
| 2026-02-10 | 85.42 | $85.71 | 1.4M |
| 2026-02-09 | 85.04 | $85.63 | 1.8M |
| 2026-02-06 | 84.58 | $84.74 | 1.6M |
| 2026-02-05 | 84.29 | $82.66 | 2.5M |
| 2026-02-04 | 84.56 | $83.08 | 2.5M |
| 2026-02-03 | 84.74 | $83.86 | 2.7M |
| 2026-02-02 | 84.68 | $83.40 | 1.6M |
| 2026-01-30 | 84.73 | $83.16 | 1.8M |
| 2026-01-29 | 84.83 | $84.91 | 2.5M |
| 2026-01-28 | 84.36 | $85.21 | 1.6M |
| 2026-01-27 | 83.67 | $84.60 | 1.6M |
| 2026-01-26 | 82.99 | $83.10 | 1.1M |
| 2026-01-23 | 82.60 | $82.86 | 1.1M |
| 2026-01-22 | 82.19 | $82.30 | 1.2M |
| 2026-01-21 | 81.83 | $81.70 | 1.8M |
| 2026-01-20 | 81.57 | $80.60 | 2.4M |
| 2026-01-16 | 81.57 | $81.30 | 1.8M |
| 2026-01-15 | 81.32 | $81.63 | 1.8M |
| 2026-01-14 | 80.89 | $81.05 | 4.2M |
| 2026-01-13 | 80.53 | $80.56 | 3.6M |
| 2026-01-12 | 80.23 | $80.99 | 1.1M |
| 2026-01-09 | 79.70 | $79.98 | 2.0M |
| 2026-01-08 | 79.36 | $79.53 | 1.1M |
| 2026-01-07 | 79.07 | $79.72 | 737909 |
| 2026-01-06 | 78.64 | $80.17 | 1.1M |
| 2026-01-05 | 77.96 | $79.45 | 1.2M |
| 2026-01-02 | 77.35 | $78.88 | 1.4M |
| 2025-12-31 | 76.79 | $77.02 | 1.1M |
| 2025-12-30 | 76.68 | $77.22 | 844900 |
| 2025-12-29 | 76.49 | $77.01 | 678900 |
| 2025-12-26 | 76.33 | $77.30 | 1.1M |
| 2025-12-24 | 76.04 | $76.87 | 447800 |
| 2025-12-23 | 75.82 | $76.75 | 919403 |
| 2025-12-22 | 75.60 | $76.32 | 708514 |
| 2025-12-19 | 75.47 | $75.89 | 1.3M |
| 2025-12-18 | 75.46 | $75.06 | 1.1M |
| 2025-12-17 | 75.71 | $74.16 | 1.6M |
| 2025-12-16 | 76.32 | $74.80 | 4.6M |
| 2025-12-15 | 76.85 | $76.52 | 1.2M |
| 2025-12-12 | 76.96 | $76.51 | 1.2M |
| 2025-12-11 | 77.09 | $77.43 | 984302 |
| 2025-12-10 | 76.96 | $77.63 | 841800 |
| 2025-12-09 | 76.74 | $77.01 | 859739 |
| 2025-12-08 | 76.66 | $76.99 | 753700 |
| 2025-12-05 | 76.58 | $77.25 | 1.2M |
| 2025-12-04 | 76.39 | $76.82 | 784724 |
| 2025-12-03 | 76.30 | $76.91 | 992249 |
| 2025-12-02 | 76.16 | $76.91 | 1.3M |
| 2025-12-01 | 76.00 | $76.70 | 1.3M |
| 2025-11-28 | 75.87 | $76.80 | 582414 |
| 2025-11-26 | 75.69 | $76.53 | 1.2M |
| 2025-11-25 | 75.57 | $75.96 | 1.6M |
| 2025-11-24 | 75.61 | $75.61 | 1.1M |
| 2025-11-21 | 75.77 | $74.82 | 1.3M |
| 2025-11-20 | 76.23 | $74.88 | 1.4M |
| 2025-11-19 | 76.78 | $75.87 | 1.3M |
| 2025-11-18 | 77.13 | $75.98 | 5.0M |
| 2025-11-17 | 77.52 | $76.60 | 800500 |
| 2025-11-14 | 77.80 | $77.58 | 753939 |
| 2025-11-13 | 77.83 | $77.41 | 927738 |
| 2025-11-12 | 77.90 | $78.20 | 684021 |
| 2025-11-11 | 77.74 | $78.11 | 690937 |
| 2025-11-10 | 77.56 | $78.01 | 713032 |
| 2025-11-07 | 77.36 | $76.58 | 702016 |
| 2025-11-06 | 77.57 | $76.77 | 931000 |
| 2025-11-05 | 77.76 | $77.39 | 1.0M |
| 2025-11-04 | 77.78 | $76.58 | 839749 |
| 2025-11-03 | 78.06 | $78.19 | 738147 |
| 2025-10-31 | 77.87 | $77.53 | 936830 |
| 2025-10-30 | 77.83 | $77.58 | 852700 |
| 2025-10-29 | 77.76 | $78.36 | 1.1M |
| 2025-10-28 | 77.40 | $78.00 | 779300 |
| 2025-10-27 | 77.08 | $78.00 | 958100 |
| 2025-10-24 | 76.67 | $77.20 | 571026 |
| 2025-10-23 | 76.42 | $76.73 | 739448 |
| 2025-10-22 | 76.25 | $76.25 | 748742 |
| 2025-10-21 | 76.19 | $76.14 | 816500 |
| 2025-10-20 | 76.14 | $77.00 | 751742 |
| 2025-10-17 | 75.81 | $76.10 | 859500 |
| 2025-10-16 | 75.67 | $76.30 | 2.2M |
| 2025-10-15 | 75.44 | $75.80 | 993400 |
| 2025-10-14 | 75.32 | $74.45 | 730427 |
| 2025-10-13 | 75.59 | $75.31 | 728700 |
| 2025-10-10 | 75.63 | $73.09 | 1.2M |
| 2025-10-09 | 76.39 | $75.87 | 844823 |
| 2025-10-08 | 76.41 | $76.49 | 744716 |
| 2025-10-07 | 76.23 | $75.85 | 615604 |
| 2025-10-06 | 76.20 | $76.49 | 763020 |
| 2025-10-03 | 75.94 | $76.11 | 561246 |
| 2025-10-02 | 75.74 | $75.91 | 902219 |
| 2025-10-01 | 75.54 | $75.78 | 2.2M |
| 2025-09-30 | 75.32 | $75.11 | 1.5M |
| 2025-09-29 | 75.25 | $74.77 | 1.8M |
| 2025-09-26 | 75.27 | $74.17 | 1.1M |
| 2025-09-25 | 75.46 | $74.27 | 1.1M |
| 2025-09-24 | 75.64 | $74.71 | 1.1M |
| 2025-09-23 | 75.71 | $75.19 | 874021 |
| 2025-09-22 | 75.61 | $75.41 | 1.1M |
| 2025-09-19 | 75.41 | $75.11 | 722883 |
| 2025-09-18 | 75.24 | $75.25 | 1.4M |
| 2025-09-17 | 74.96 | $75.39 | 1.6M |
| 2025-09-16 | 74.55 | $75.24 | 4.2M |
| 2025-09-15 | 74.09 | $74.80 | 2.8M |
| 2025-09-12 | 73.64 | $74.34 | 535521 |
| 2025-09-11 | 73.23 | $74.42 | 833600 |
| 2025-09-10 | 72.69 | $73.73 | 1.1M |
| 2025-09-09 | 72.24 | $73.06 | 932200 |
| 2025-09-08 | 71.89 | $72.76 | 630548 |
| 2025-09-05 | 71.56 | $72.09 | 423300 |
| 2025-09-04 | 71.36 | $71.15 | 537000 |
| 2025-09-03 | 71.41 | $71.35 | 877900 |
| 2025-09-02 | 71.40 | $70.89 | 448300 |
| 2025-08-29 | 71.54 | $71.09 | 584008 |
| 2025-08-28 | 71.63 | $71.59 | 687328 |
| 2025-08-27 | 71.58 | $71.26 | 1.2M |
| 2025-08-26 | 71.62 | $71.63 | 509908 |
| 2025-08-25 | 71.54 | $71.75 | 544337 |
| 2025-08-22 | 71.40 | $72.09 | 545600 |
| 2025-08-21 | 71.11 | $70.77 | 452435 |
| 2025-08-20 | 71.17 | $70.78 | 840800 |
| 2025-08-19 | 71.23 | $70.93 | 654300 |
| 2025-08-18 | 71.24 | $71.67 | 509700 |
| 2025-08-15 | 71.02 | $71.23 | 494400 |
| 2025-08-14 | 70.89 | $71.03 | 563940 |
| 2025-08-13 | 70.77 | $71.80 | 558304 |
| 2025-08-12 | 70.39 | $71.23 | 545724 |
| 2025-08-11 | 70.09 | $70.31 | 372226 |
| 2025-08-08 | 70.02 | $70.55 | 393400 |
| 2025-08-07 | 69.85 | $70.54 | 876514 |
| 2025-08-06 | 69.65 | $69.97 | 602147 |
| 2025-08-05 | 69.58 | $69.58 | 577433 |
| 2025-08-04 | 69.61 | $69.32 | 440000 |
| 2025-08-01 | 69.74 | $68.54 | 1.0M |
| 2025-07-31 | 70.14 | $69.17 | 603600 |
| 2025-07-30 | 70.41 | $69.66 | 1.0M |
| 2025-07-29 | 70.59 | $70.18 | 480200 |
| 2025-07-28 | 70.62 | $69.91 | 564900 |
| 2025-07-25 | 70.74 | $70.53 | 492400 |
| 2025-07-24 | 70.68 | $70.66 | 438384 |
| 2025-07-23 | 70.54 | $71.06 | 690300 |
| 2025-07-22 | 70.24 | $70.37 | 4.6M |
| 2025-07-21 | 70.08 | $70.42 | 515928 |
| 2025-07-18 | 69.85 | $69.86 | 1.1M |
| 2025-07-17 | 69.74 | $70.07 | 727100 |
| 2025-07-16 | 69.52 | $69.70 | 623223 |
| 2025-07-15 | 69.36 | $69.55 | 543826 |
| 2025-07-14 | 69.20 | $69.06 | 446900 |
| 2025-07-11 | 69.16 | $68.87 | 431825 |
| 2025-07-10 | 69.15 | $68.98 | 998300 |
| 2025-07-09 | 69.09 | $68.83 | 616361 |
| 2025-07-08 | 69.06 | $68.79 | 527137 |
| 2025-07-07 | 69.02 | $68.33 | 494900 |
| 2025-07-03 | 69.09 | $69.42 | 274013 |
| 2025-07-02 | 68.83 | $69.04 | 724802 |
| 2025-07-01 | 68.61 | $68.64 | 604819 |
| 2025-06-30 | 68.46 | $68.54 | 727615 |
| 2025-06-27 | 68.29 | $68.25 | 517743 |
| 2025-06-26 | 68.16 | $68.36 | 1.1M |
| 2025-06-25 | 67.95 | $67.95 | 557804 |
| 2025-06-24 | 67.81 | $67.94 | 387816 |
| 2025-06-23 | 67.63 | $66.96 | 724100 |
| 2025-06-20 | 67.70 | $66.43 | 1.7M |
| 2025-06-18 | 67.94 | $67.02 | 1.2M |
| 2025-06-17 | 68.03 | $67.04 | 511000 |
| 2025-06-16 | 68.11 | $68.03 | 1.0M |
| 2025-06-13 | 67.87 | $67.19 | 494844 |
| 2025-06-12 | 67.83 | $68.11 | 465800 |
| 2025-06-11 | 67.46 | $67.73 | 609300 |
| 2025-06-10 | 67.10 | $67.57 | 679406 |
| 2025-06-09 | 66.70 | $67.10 | 503900 |
| 2025-06-06 | 66.34 | $66.57 | 420800 |
| 2025-06-05 | 66.05 | $66.16 | 485400 |
| 2025-06-04 | 65.81 | $65.83 | 482010 |
| 2025-06-03 | 65.60 | $65.08 | 512016 |
| 2025-06-02 | 65.56 | $64.92 | 652918 |
| 2025-05-30 | 65.55 | $64.31 | 451800 |
| 2025-05-29 | 65.71 | $65.13 | 591647 |
| 2025-05-28 | 65.62 | $64.68 | 701400 |
| 2025-05-27 | 65.63 | $64.99 | 540638 |
| 2025-05-23 | 65.52 | $64.84 | 539626 |
| 2025-05-22 | 65.41 | $64.49 | 509900 |
| 2025-05-21 | 65.36 | $64.59 | 457900 |
| 2025-05-20 | 65.23 | $64.64 | 935900 |
| 2025-05-19 | 65.04 | $64.75 | 362300 |
| 2025-05-16 | 64.74 | $64.55 | 589400 |
| 2025-05-15 | 64.42 | $64.53 | 646400 |
| 2025-05-14 | 64.00 | $64.43 | 533432 |
| 2025-05-13 | 63.49 | $63.99 | 5.5M |
| 2025-05-12 | 62.99 | $63.69 | 12.0M |
| 2025-05-09 | 62.46 | $62.22 | 428000 |
| 2025-05-08 | 62.25 | $61.66 | 582603 |
| 2025-05-07 | 62.16 | $61.79 | 611646 |
| 2025-05-06 | 61.98 | $62.43 | 346000 |
| 2025-05-05 | 61.55 | $62.72 | 671700 |
| 2025-05-02 | 60.92 | $62.36 | 766700 |
| 2025-05-01 | 60.24 | $60.54 | 529544 |
| 2025-04-30 | 59.99 | $60.51 | 483835 |
| 2025-04-29 | 59.68 | $60.58 | 503300 |
| 2025-04-28 | 59.28 | $60.32 | 458846 |
| 2025-04-25 | 58.86 | $60.15 | 442704 |
| 2025-04-24 | 58.42 | $60.42 | 1.3M |
| 2025-04-23 | 57.79 | $59.55 | 582727 |
| 2025-04-22 | 57.30 | $59.02 | 1.1M |
| 2025-04-21 | 56.89 | $58.10 | 495700 |
| 2025-04-17 | 56.70 | $58.08 | 472500 |
| 2025-04-16 | 56.49 | $57.57 | 798200 |
| 2025-04-15 | 56.41 | $58.25 | 739800 |
| 2025-04-14 | 56.12 | $58.17 | 933240 |
| 2025-04-11 | 55.82 | $57.49 | 865300 |
| 2025-04-10 | 55.70 | $55.83 | 1.3M |
| 2025-04-09 | 56.10 | $56.70 | 1.1M |
| 2025-04-08 | 56.35 | $53.08 | 2.4M |
| 2025-04-07 | 57.83 | $53.99 | 3.6M |
| 2025-04-04 | 59.35 | $56.10 | 1.5M |
| 2025-04-03 | 60.56 | $59.48 | 614608 |
| 2025-04-02 | 60.96 | $60.71 | 466600 |
| 2025-04-01 | 61.07 | $60.61 | 1.0M |
| 2025-03-31 | 61.23 | $60.17 | 995343 |
| 2025-03-28 | 61.55 | $60.40 | 462300 |
| 2025-03-27 | 61.88 | $61.54 | 361410 |
| 2025-03-26 | 61.91 | $61.30 | 492800 |
| 2025-03-25 | 62.01 | $61.72 | 429000 |
| 2025-03-24 | 61.99 | $61.96 | 589349 |
| 2025-03-21 | 61.89 | $61.64 | 466800 |
| 2025-03-20 | 61.86 | $61.80 | 577415 |
| 2025-03-19 | 61.76 | $62.40 | 720229 |
| 2025-03-18 | 61.43 | $62.18 | 490601 |
| 2025-03-17 | 61.11 | $62.39 | 531149 |
| 2025-03-14 | 60.64 | $61.48 | 462100 |
| 2025-03-13 | 60.35 | $60.24 | 475048 |
| 2025-03-12 | 60.39 | $60.51 | 398600 |
| 2025-03-11 | 60.35 | $60.09 | 766600 |
| 2025-03-10 | 60.44 | $59.68 | 739100 |
| 2025-03-07 | 60.68 | $61.19 | 444900 |
| 2025-03-06 | 60.48 | $60.82 | 507200 |
| 2025-03-05 | 60.36 | $61.13 | 736711 |
| 2025-03-04 | 60.12 | $59.29 | 619000 |
| 2025-03-03 | 60.40 | $58.70 | 673000 |
| 2025-02-28 | 60.93 | $59.26 | 654600 |
| 2025-02-27 | 61.40 | $60.07 | 742700 |
| 2025-02-26 | 61.70 | $61.34 | 447144 |
| 2025-02-25 | 61.65 | $60.89 | 410833 |
| 2025-02-24 | 61.73 | $60.86 | 467200 |
| 2025-02-21 | 61.81 | $61.58 | 697145 |
| 2025-02-20 | 61.68 | $61.95 | 449600 |
| 2025-02-19 | 61.38 | $61.54 | 483600 |
| 2025-02-18 | 61.14 | $61.64 | 579500 |
| 2025-02-14 | 60.80 | $61.16 | 458523 |
| 2025-02-13 | 60.53 | $60.87 | 430100 |
| 2025-02-12 | 60.28 | $60.49 | 476718 |
| 2025-02-11 | 60.09 | $60.22 | 345800 |
| 2025-02-10 | 59.94 | $60.38 | 515100 |
| 2025-02-07 | 59.70 | $59.75 | 723000 |
| 2025-02-06 | 59.61 | $59.98 | 502000 |
| 2025-02-05 | 59.41 | $59.64 | 365600 |
| 2025-02-04 | 59.28 | $59.58 | 676300 |
| 2025-02-03 | 59.14 | $58.70 | 714302 |
| 2025-01-31 | 59.25 | $59.21 | 489947 |
| 2025-01-30 | 59.22 | $59.84 | 758800 |
| 2025-01-29 | 58.98 | $59.05 | 635000 |
| 2025-01-28 | 58.94 | $58.95 | 611010 |
| 2025-01-27 | 58.93 | $58.58 | 2.0M |
| 2025-01-24 | 59.03 | $59.84 | 720875 |
| 2025-01-23 | 58.76 | $59.66 | 454700 |
| 2025-01-22 | 58.49 | $59.42 | 422400 |
| 2025-01-21 | 58.24 | $59.46 | 741100 |
| 2025-01-17 | 57.94 | $58.82 | 647330 |
| 2025-01-16 | 57.78 | $58.43 | 980000 |
| 2025-01-15 | 57.72 | $58.40 | 464818 |
| 2025-01-14 | 57.68 | $57.71 | 725900 |
| 2025-01-13 | 57.85 | $57.11 | 793241 |
| 2025-01-10 | 58.28 | $57.60 | 501041 |
| 2025-01-08 | 58.65 | $58.78 | 404633 |
| 2025-01-07 | 58.74 | $59.11 | 428037 |
| 2025-01-06 | 58.76 | $59.35 | 450632 |
| 2025-01-03 | 58.71 | $59.19 | 398400 |
| 2025-01-02 | 58.73 | $58.74 | 465547 |
| 2024-12-31 | 58.90 | $58.79 | 573700 |
| 2024-12-30 | 59.10 | $58.75 | 640000 |
| 2024-12-27 | 59.38 | $59.32 | 1.6M |
| 2024-12-26 | 59.55 | $59.65 | 487200 |
| 2024-12-24 | 59.66 | $59.87 | 225810 |
| 2024-12-23 | 59.74 | $59.68 | 624200 |
| 2024-12-20 | 59.91 | $59.34 | 756143 |
| 2024-12-19 | 60.24 | $59.01 | 691000 |
| 2024-12-18 | 60.75 | $58.59 | 855245 |
| 2024-12-17 | 61.50 | $60.17 | 483547 |
| 2024-12-16 | 61.93 | $61.49 | 465540 |
| 2024-12-13 | 62.03 | $62.00 | 518800 |
| 2024-12-12 | 61.99 | $61.94 | 545249 |
| 2024-12-11 | 61.95 | $62.39 | 612515 |
| 2024-12-10 | 61.77 | $61.97 | 328500 |
| 2024-12-09 | 61.68 | $62.91 | 389510 |
| 2024-12-06 | 61.27 | $61.85 | 437400 |
| 2024-12-05 | 61.11 | $61.92 | 941300 |
| 2024-12-04 | 60.90 | $61.72 | 372400 |
| 2024-12-03 | 60.71 | $61.55 | 486800 |
| 2024-12-02 | 60.54 | $61.27 | 319330 |
| 2024-11-29 | 60.44 | $61.04 | 140000 |
| 2024-11-27 | 60.40 | $60.91 | 265700 |
| 2024-11-26 | 60.40 | $60.84 | 306917 |
| 2024-11-25 | 60.44 | $61.17 | 406528 |
| 2024-11-22 | 60.40 | $60.98 | 357403 |
| 2024-11-21 | 60.42 | $60.93 | 532436 |
| 2024-11-20 | 60.48 | $61.05 | 733724 |
| 2024-11-19 | 60.53 | $61.10 | 452600 |
| 2024-11-18 | 60.60 | $60.92 | 421300 |
| 2024-11-15 | 60.75 | $60.29 | 457016 |
| 2024-11-14 | 61.15 | $60.33 | 511600 |
| 2024-11-13 | 61.64 | $60.61 | 763619 |
| 2024-11-12 | 62.16 | $61.05 | 862921 |
| 2024-11-11 | 62.66 | $62.21 | 316000 |
| 2024-11-08 | 62.92 | $62.75 | 366041 |
| 2024-11-07 | 63.06 | $64.35 | 307900 |
| 2024-11-06 | 62.74 | $62.90 | 400110 |
| 2024-11-05 | 62.80 | $63.67 | 344000 |
| 2024-11-04 | 62.65 | $62.74 | 649600 |
| 2024-11-01 | 62.77 | $62.59 | 373800 |
| 2024-10-31 | 62.96 | $62.49 | 537800 |
| 2024-10-30 | 63.24 | $62.75 | 471400 |
| 2024-10-29 | 63.50 | $63.30 | 323500 |
| 2024-10-28 | 63.64 | $63.54 | 412800 |
| 2024-10-25 | 63.74 | $63.30 | 227449 |
| 2024-10-24 | 63.95 | $63.38 | 544812 |
| 2024-10-23 | 64.17 | $63.54 | 623449 |
| 2024-10-22 | 64.38 | $63.83 | 548620 |
| 2024-10-21 | 64.55 | $63.95 | 867800 |
| 2024-10-18 | 64.70 | $64.37 | 221746 |
| 2024-10-17 | 64.76 | $63.86 | 349441 |
| 2024-10-16 | 64.98 | $64.08 | 537824 |
| 2024-10-15 | 65.16 | $63.33 | 380608 |
| 2024-10-14 | 65.61 | $64.77 | 442943 |
| 2024-10-11 | 65.69 | $64.86 | 820738 |
| 2024-10-10 | 65.74 | $64.53 | 459348 |
| 2024-10-09 | 65.89 | $64.26 | 304800 |
| 2024-10-08 | 66.13 | $64.64 | 418784 |
| 2024-10-07 | 66.29 | $66.14 | 210500 |
| 2024-10-04 | 65.97 | $65.76 | 268212 |
| 2024-10-03 | 65.68 | $65.18 | 263600 |
| 2024-10-02 | 65.48 | $66.06 | 339721 |
| 2024-10-01 | 64.93 | $64.96 | 245200 |
| 2024-09-30 | 64.59 | $64.60 | 381200 |
| 2024-09-27 | 64.27 | $65.50 | 538300 |
| 2024-09-26 | 63.57 | $65.56 | 504430 |
| 2024-09-25 | 62.68 | $63.47 | 365900 |
| 2024-09-24 | 62.25 | $64.20 | 318444 |
| 2024-09-23 | 61.48 | $62.24 | 692709 |
| 2024-09-20 | 61.15 | $61.73 | 244400 |
| 2024-09-19 | 60.91 | $61.93 | 449829 |
| 2024-09-18 | 60.56 | $60.73 | 379200 |
| 2024-09-17 | 60.51 | $60.98 | 539300 |
| 2024-09-16 | 60.37 | $60.94 | 336839 |
| 2024-09-13 | 60.21 | $60.81 | 238500 |
| 2024-09-12 | 60.07 | $60.35 | 302500 |
| 2024-09-11 | 60.04 | $60.00 | 322819 |
| 2024-09-10 | 60.12 | $59.49 | 302130 |
| 2024-09-09 | 60.38 | $59.89 | 212600 |
| 2024-09-06 | 60.58 | $59.20 | 280200 |
| 2024-09-05 | 61.04 | $60.33 | 374302 |
| 2024-09-04 | 61.24 | $60.31 | 4.0M |
| 2024-09-03 | 61.48 | $60.26 | 239311 |
| 2024-08-30 | 61.79 | $61.54 | 197900 |
| 2024-08-29 | 61.76 | $61.36 | 197953 |
| 2024-08-28 | 61.77 | $61.26 | 327400 |
| 2024-08-27 | 61.80 | $61.80 | 207400 |
| 2024-08-26 | 61.67 | $61.62 | 259000 |
| 2024-08-23 | 61.55 | $62.07 | 215400 |
| 2024-08-22 | 61.26 | $61.01 | 390800 |
| 2024-08-21 | 61.23 | $61.92 | 212639 |
| 2024-08-20 | 60.90 | $61.67 | 196200 |
| 2024-08-19 | 60.57 | $62.28 | 254000 |
| 2024-08-16 | 59.98 | $61.49 | 221020 |
| 2024-08-15 | 59.51 | $60.82 | 362866 |
| 2024-08-14 | 59.16 | $60.22 | 204200 |
| 2024-08-13 | 58.93 | $60.48 | 206200 |
| 2024-08-12 | 58.58 | $59.90 | 608600 |
| 2024-08-09 | 58.34 | $59.65 | 578000 |
| 2024-08-08 | 58.15 | $59.30 | 2.0M |
| 2024-08-07 | 58.05 | $58.01 | 598500 |
| 2024-08-06 | 58.36 | $57.36 | 544600 |
| 2024-08-05 | 58.95 | $57.20 | 656800 |
| 2024-08-02 | 59.74 | $59.17 | 486400 |
| 2024-08-01 | 60.09 | $60.19 | 487500 |
| 2024-07-31 | 60.21 | $61.18 | 1.0M |
| 2024-07-30 | 60.05 | $59.85 | 258646 |
| 2024-07-29 | 60.28 | $60.10 | 230012 |
| 2024-07-26 | 60.50 | $60.40 | 276400 |
| 2024-07-25 | 60.67 | $59.65 | 301600 |
| 2024-07-24 | 61.13 | $59.96 | 506601 |
| 2024-07-23 | 61.60 | $60.76 | 387428 |
| 2024-07-22 | 61.91 | $61.21 | 435800 |
| 2024-07-19 | 62.16 | $60.72 | 429050 |
| 2024-07-18 | 62.60 | $61.43 | 501721 |
| 2024-07-17 | 62.92 | $62.03 | 575146 |
| 2024-07-16 | 63.11 | $63.10 | 345336 |
| 2024-07-15 | 62.99 | $62.79 | 349700 |
| 2024-07-12 | 62.93 | $63.46 | 338313 |
| 2024-07-11 | 62.64 | $63.19 | 247700 |
| 2024-07-10 | 62.36 | $62.88 | 252300 |
| 2024-07-09 | 62.12 | $62.55 | 425200 |
| 2024-07-08 | 61.91 | $62.45 | 270500 |
| 2024-07-05 | 61.69 | $62.52 | 219500 |
| 2024-07-03 | 61.40 | $62.23 | 630100 |
| 2024-07-02 | 61.13 | $61.36 | 471602 |
| 2024-07-01 | 61.08 | $61.13 | 228564 |
| 2024-06-28 | 61.09 | $61.09 | 187308 |
| 2024-06-27 | 61.12 | $60.81 | 213247 |
| 2024-06-26 | 61.24 | $60.88 | 968002 |
| 2024-06-25 | 61.36 | $61.00 | 413749 |
| 2024-06-24 | 61.47 | $61.11 | 220900 |
| 2024-06-21 | 61.56 | $61.66 | 216126 |
| 2024-06-20 | 61.50 | $61.94 | 356211 |
| 2024-06-18 | 61.33 | $62.08 | 349600 |
| 2024-06-17 | 61.08 | $61.54 | 172600 |
| 2024-06-14 | 60.94 | $61.19 | 186122 |
| 2024-06-13 | 60.88 | $61.13 | 284307 |
| 2024-06-12 | 60.83 | $61.22 | 277100 |
| 2024-06-11 | 60.74 | $60.61 | 428000 |
| 2024-06-10 | 60.82 | $60.90 | 281721 |
| 2024-06-07 | 60.82 | $60.48 | 295900 |
| 2024-06-06 | 60.96 | $61.00 | 232703 |
| 2024-06-05 | 60.96 | $60.73 | 421302 |
| 2024-06-04 | 61.04 | $59.75 | 313400 |
| 2024-06-03 | 61.45 | $60.99 | 275844 |
| 2024-05-31 | 61.55 | $60.32 | 294500 |
| 2024-05-30 | 61.88 | $60.81 | 720308 |
| 2024-05-29 | 62.11 | $60.98 | 385600 |
| 2024-05-28 | 62.33 | $61.79 | 230400 |
| 2024-05-24 | 62.32 | $61.60 | 153708 |
| 2024-05-23 | 62.36 | $61.28 | 242100 |
| 2024-05-22 | 62.49 | $61.75 | 172700 |
| 2024-05-21 | 62.48 | $61.99 | 253900 |
| 2024-05-20 | 62.36 | $62.37 | 332339 |
| 2024-05-17 | 62.09 | $62.42 | 297610 |
| 2024-05-16 | 61.71 | $62.10 | 421049 |
| 2024-05-15 | 61.34 | $61.95 | 495400 |
| 2024-05-14 | 60.92 | $61.20 | 249900 |
| 2024-05-13 | 60.63 | $60.83 | 232800 |
| 2024-05-10 | 60.37 | $60.45 | 219600 |
| 2024-05-09 | 60.17 | $60.20 | 243300 |
| 2024-05-08 | 59.99 | $60.07 | 278529 |
| 2024-05-07 | 59.80 | $59.98 | 260000 |
| 2024-05-06 | 59.58 | $60.43 | 226947 |
| 2024-05-03 | 59.17 | $60.37 | 349821 |
| 2024-05-02 | 58.67 | $59.86 | 247300 |
| 2024-05-01 | 58.22 | $58.48 | 441703 |
| 2024-04-30 | 58.11 | $58.43 | 280900 |
| 2024-04-29 | 57.99 | $59.26 | 283900 |
| 2024-04-26 | 57.58 | $58.70 | 156600 |
| 2024-04-25 | 57.25 | $58.10 | 232400 |
| 2024-04-24 | 57.05 | $57.77 | 398600 |
| 2024-04-23 | 56.92 | $57.54 | 298400 |
| 2024-04-22 | 56.83 | $57.02 | 197000 |
| 2024-04-19 | 56.90 | $56.55 | 224738 |
| 2024-04-18 | 57.13 | $56.67 | 395500 |
| 2024-04-17 | 57.39 | $56.50 | 331937 |
| 2024-04-16 | 57.76 | $56.42 | 270800 |
| 2024-04-15 | 58.23 | $57.15 | 318834 |
| 2024-04-12 | 58.58 | $57.55 | 298000 |
| 2024-04-11 | 58.88 | $58.88 | 285621 |
| 2024-04-10 | 58.81 | $58.49 | 263214 |
| 2024-04-09 | 58.85 | $59.40 | 311217 |
| 2024-04-08 | 58.59 | $58.97 | 199100 |
| 2024-04-05 | 58.42 | $58.47 | 492500 |
| 2024-04-04 | 58.35 | $58.41 | 212405 |
| 2024-04-03 | 58.29 | $58.65 | 440002 |
| 2024-04-02 | 58.14 | $58.42 | 311219 |
| 2024-04-01 | 58.01 | $58.21 | 433233 |
| 2024-03-28 | 57.93 | $57.96 | 260628 |
| 2024-03-27 | 57.90 | $57.82 | 224549 |
| 2024-03-26 | 57.91 | $57.60 | 473110 |
| 2024-03-25 | 57.98 | $57.75 | 252136 |
| 2024-03-22 | 58.02 | $57.69 | 265300 |
| 2024-03-21 | 58.08 | $58.16 | 271900 |
| 2024-03-20 | 58.00 | $58.01 | 290234 |
| 2024-03-19 | 57.94 | $57.30 | 241300 |
| 2024-03-18 | 58.09 | $57.56 | 250119 |
| 2024-03-15 | 58.18 | $57.50 | 279000 |
| 2024-03-14 | 58.30 | $57.89 | 330800 |
| 2024-03-13 | 58.31 | $58.05 | 460200 |
| 2024-03-12 | 58.27 | $58.54 | 309800 |
| 2024-03-11 | 58.05 | $57.90 | 552541 |
| 2024-03-08 | 57.97 | $57.96 | 307732 |
| 2024-03-07 | 57.85 | $58.09 | 248000 |
| 2024-03-06 | 57.65 | $57.69 | 279211 |
| 2024-03-05 | 57.53 | $56.96 | 282820 |
| 2024-03-04 | 57.60 | $57.47 | 255000 |
| 2024-03-01 | 57.51 | $57.58 | 662000 |
| 2024-02-29 | 57.36 | $56.79 | 248912 |
| 2024-02-28 | 57.41 | $56.60 | 572822 |
| 2024-02-27 | 57.53 | $57.31 | 525104 |
| 2024-02-26 | 57.43 | $57.29 | 258913 |
| 2024-02-23 | 57.31 | $57.50 | 211200 |
| 2024-02-22 | 57.08 | $57.56 | 306600 |
| 2024-02-21 | 56.77 | $56.88 | 260600 |
| 2024-02-20 | 56.60 | $56.80 | 234841 |
| 2024-02-16 | 56.40 | $56.71 | 453120 |
| 2024-02-15 | 56.19 | $56.37 | 210500 |
| 2024-02-14 | 56.02 | $56.06 | 237909 |
| 2024-02-13 | 55.92 | $55.19 | 342904 |
| 2024-02-12 | 56.05 | $56.34 | 222323 |
| 2024-02-09 | 55.85 | $56.14 | 325507 |
| 2024-02-08 | 55.66 | $56.01 | 389300 |
| 2024-02-07 | 55.46 | $56.26 | 301400 |
| 2024-02-06 | 55.14 | $56.23 | 625724 |
| 2024-02-05 | 54.75 | $55.04 | 404633 |
| 2024-02-02 | 54.65 | $55.01 | 635900 |
| 2024-02-01 | 54.54 | $55.17 | 427107 |
| 2024-01-31 | 54.36 | $54.54 | 304518 |
| 2024-01-30 | 54.34 | $54.65 | 357014 |
| 2024-01-29 | 54.28 | $55.00 | 145033 |
| 2024-01-26 | 54.11 | $54.86 | 647000 |
| 2024-01-25 | 53.94 | $54.79 | 813739 |
| 2024-01-24 | 53.77 | $54.64 | 420508 |
| 2024-01-23 | 53.62 | $53.92 | 409622 |
| 2024-01-22 | 53.67 | $53.61 | 820700 |
| 2024-01-19 | 53.84 | $54.08 | 298036 |
| 2024-01-18 | 53.90 | $53.52 | 506227 |
| 2024-01-17 | 54.17 | $53.02 | 493049 |
| 2024-01-16 | 54.66 | $53.83 | 335210 |
| 2024-01-12 | 55.00 | $55.10 | 215000 |
| 2024-01-11 | 55.02 | $54.80 | 207900 |
| 2024-01-10 | 55.14 | $54.59 | 561529 |
| 2024-01-09 | 55.35 | $54.68 | 272900 |
| 2024-01-08 | 55.58 | $55.40 | 274700 |
| 2024-01-05 | 55.63 | $55.34 | 345947 |
| 2024-01-04 | 55.71 | $55.19 | 338300 |
| 2024-01-03 | 55.85 | $55.38 | 324400 |
| 2024-01-02 | 55.95 | $55.62 | 280016 |
| 2023-12-29 | 56.00 | $56.39 | 175844 |
| 2023-12-28 | 55.80 | $56.32 | 226417 |
| 2023-12-27 | 55.58 | $55.92 | 335000 |
| 2023-12-26 | 55.43 | $55.61 | 294701 |
| 2023-12-22 | 55.35 | $55.24 | 409200 |
| 2023-12-21 | 55.36 | $55.44 | 545500 |
| 2023-12-20 | 55.30 | $54.26 | 599000 |
| 2023-12-19 | 55.60 | $55.32 | 410028 |
| 2023-12-18 | 55.63 | $54.93 | 337818 |
| 2023-12-15 | 55.78 | $56.01 | 277119 |
| 2023-12-14 | 55.61 | $56.35 | 480800 |
| 2023-12-13 | 55.29 | $55.53 | 304042 |
| 2023-12-12 | 55.15 | $54.93 | 277123 |
| 2023-12-11 | 55.17 | $54.86 | 245843 |
| 2023-12-08 | 55.20 | $54.56 | 259300 |
| 2023-12-07 | 55.33 | $54.84 | 262300 |
| 2023-12-06 | 55.39 | $54.62 | 317800 |
| 2023-12-05 | 55.53 | $54.60 | 297200 |
| 2023-12-04 | 55.69 | $54.90 | 309946 |
| 2023-12-01 | 55.78 | $55.56 | 187321 |
| 2023-11-30 | 55.67 | $55.17 | 259200 |
| 2023-11-29 | 55.64 | $55.08 | 278987 |
| 2023-11-28 | 55.62 | $55.53 | 236839 |
| 2023-11-27 | 55.44 | $54.84 | 240900 |
| 2023-11-24 | 55.42 | $55.03 | 55911 |
| 2023-11-22 | 55.32 | $54.91 | 272400 |
| 2023-11-21 | 55.22 | $55.08 | 213800 |
| 2023-11-20 | 55.03 | $55.45 | 265300 |
| 2023-11-17 | 54.66 | $54.79 | 250430 |
| 2023-11-16 | 54.41 | $54.57 | 489500 |
| 2023-11-15 | 54.17 | $55.05 | 337337 |
| 2023-11-14 | 53.70 | $54.79 | 324000 |
| 2023-11-13 | 53.21 | $53.27 | 307408 |
| 2023-11-10 | 53.09 | $53.28 | 214010 |
| 2023-11-09 | 52.93 | $52.73 | 314403 |
| 2023-11-08 | 52.90 | $53.27 | 333100 |
| 2023-11-07 | 52.69 | $53.58 | 303442 |
| 2023-11-06 | 52.34 | $53.80 | 433317 |
| 2023-11-03 | 51.84 | $53.39 | 422930 |
| 2023-11-02 | 51.36 | $52.40 | 335900 |
| 2023-11-01 | 51.10 | $51.49 | 439300 |
| 2023-10-31 | 51.08 | $51.03 | 749900 |
| 2023-10-30 | 51.20 | $51.45 | 843206 |
| 2023-10-27 | 51.23 | $51.00 | 362900 |
| 2023-10-26 | 51.42 | $51.05 | 375000 |
| 2023-10-25 | 51.64 | $51.31 | 288246 |
| 2023-10-24 | 51.83 | $51.99 | 477919 |
| 2023-10-23 | 51.86 | $51.28 | 335100 |
| 2023-10-20 | 52.12 | $51.35 | 323545 |
| 2023-10-19 | 52.43 | $51.99 | 298200 |
| 2023-10-18 | 52.60 | $52.12 | 199107 |
| 2023-10-17 | 52.77 | $53.00 | 286500 |
| 2023-10-16 | 52.71 | $53.13 | 307342 |
| 2023-10-13 | 52.59 | $52.79 | 2.2M |
| 2023-10-12 | 52.55 | $52.98 | 314200 |
| 2023-10-11 | 52.45 | $53.45 | 669123 |
| 2023-10-10 | 52.19 | $53.19 | 378634 |
| 2023-10-09 | 51.96 | $52.33 | 207637 |
| 2023-10-06 | 51.96 | $52.57 | 269416 |
| 2023-10-05 | 51.89 | $51.83 | 561800 |
| 2023-10-04 | 52.05 | $51.66 | 365743 |
| 2023-10-03 | 52.31 | $51.76 | 340200 |
| 2023-10-02 | 52.61 | $52.52 | 194300 |
| 2023-09-29 | 52.74 | $52.79 | 319100 |
| 2023-09-28 | 52.82 | $52.74 | 233049 |
| 2023-09-27 | 52.94 | $52.51 | 354800 |
| 2023-09-26 | 53.16 | $52.44 | 319108 |
| 2023-09-25 | 53.47 | $53.19 | 232600 |
| 2023-09-22 | 53.60 | $53.41 | 261231 |
| 2023-09-21 | 53.70 | $52.82 | 183700 |
| 2023-09-20 | 54.00 | $53.76 | 191200 |
| 2023-09-19 | 54.08 | $53.90 | 188600 |
| 2023-09-18 | 54.13 | $54.16 | 277942 |
| 2023-09-15 | 54.11 | $54.25 | 203631 |
| 2023-09-14 | 54.05 | $54.45 | 133844 |
| 2023-09-13 | 53.92 | $53.95 | 138831 |
| 2023-09-12 | 53.92 | $53.93 | 145747 |
| 2023-09-11 | 53.93 | $54.25 | 211040 |
| 2023-09-08 | 53.85 | $53.75 | 237316 |
| 2023-09-07 | 53.90 | $53.56 | 221304 |
| 2023-09-06 | 54.03 | $54.13 | 165121 |
| 2023-09-05 | 54.00 | $54.37 | 143300 |
| 2023-09-01 | 53.90 | $54.66 | 146239 |
| 2023-08-31 | 53.68 | $54.08 | 250602 |
| 2023-08-30 | 53.60 | $54.59 | 193233 |
| 2023-08-29 | 53.36 | $54.78 | 358536 |
| 2023-08-28 | 53.00 | $54.03 | 145700 |
| 2023-08-25 | 52.81 | $53.51 | 809800 |
| 2023-08-24 | 52.76 | $53.40 | 210900 |
| 2023-08-23 | 52.75 | $53.65 | 237043 |
| 2023-08-22 | 52.67 | $52.81 | 222000 |
| 2023-08-21 | 52.85 | $52.83 | 286800 |
| 2023-08-18 | 53.07 | $52.66 | 206647 |
| 2023-08-17 | 53.42 | $53.00 | 598411 |
| 2023-08-16 | 53.74 | $52.90 | 534400 |
| 2023-08-15 | 54.17 | $53.30 | 203019 |
| 2023-08-14 | 54.58 | $53.66 | 203800 |
| 2023-08-11 | 54.97 | $54.16 | 283500 |
| 2023-08-10 | 55.29 | $54.85 | 214000 |
| 2023-08-09 | 55.47 | $54.88 | 428228 |
| 2023-08-08 | 55.67 | $54.78 | 209200 |
| 2023-08-07 | 55.94 | $55.37 | 204600 |
| 2023-08-04 | 56.08 | $55.34 | 202400 |
| 2023-08-03 | 56.25 | $55.26 | 279800 |
| 2023-08-02 | 56.48 | $55.09 | 252300 |
| 2023-08-01 | 56.81 | $56.41 | 385003 |
| 2023-07-31 | 56.77 | $57.30 | 457140 |
| 2023-07-28 | 56.43 | $57.13 | 183200 |
| 2023-07-27 | 56.07 | $55.82 | 308300 |
| 2023-07-26 | 56.02 | $56.37 | 158123 |
| 2023-07-25 | 55.78 | $56.20 | 152123 |
| 2023-07-24 | 55.54 | $55.71 | 189411 |
| 2023-07-21 | 55.38 | $55.02 | 161800 |
| 2023-07-20 | 55.41 | $55.03 | 266238 |
| 2023-07-19 | 55.43 | $55.41 | 208900 |
| 2023-07-18 | 55.32 | $55.48 | 175800 |
| 2023-07-17 | 55.17 | $55.82 | 174800 |
| 2023-07-14 | 54.86 | $55.63 | 208744 |
| 2023-07-13 | 54.54 | $55.79 | 283135 |
| 2023-07-12 | 54.09 | $55.24 | 250200 |
| 2023-07-11 | 53.72 | $54.13 | 165900 |
| 2023-07-10 | 53.62 | $53.53 | 1.9M |
| 2023-07-07 | 53.69 | $53.56 | 401607 |
| 2023-07-06 | 53.77 | $53.04 | 212400 |
| 2023-07-05 | 54.02 | $54.08 | 1.7M |
| 2023-07-03 | 54.01 | $54.51 | 119200 |
| 2023-06-30 | 53.85 | $53.81 | 233408 |
| 2023-06-29 | 53.88 | $53.29 | 198900 |
| 2023-06-28 | 54.08 | $53.52 | 211100 |
| 2023-06-27 | 54.25 | $53.88 | 165636 |
| 2023-06-26 | 54.34 | $53.33 | 238944 |
| 2023-06-23 | 54.62 | $53.10 | 258416 |
| 2023-06-22 | 55.03 | $53.95 | 341128 |
| 2023-06-21 | 55.24 | $54.14 | 314034 |
| 2023-06-20 | 55.43 | $54.23 | 223743 |
| 2023-06-16 | 55.62 | $55.78 | 261220 |
| 2023-06-15 | 55.35 | $55.92 | 229300 |
| 2023-06-14 | 54.95 | $55.50 | 169619 |
| 2023-06-13 | 54.59 | $55.11 | 205612 |
| 2023-06-12 | 54.26 | $54.65 | 178521 |
| 2023-06-09 | 54.00 | $54.60 | 370300 |
| 2023-06-08 | 53.69 | $54.31 | 223200 |
| 2023-06-07 | 53.39 | $53.94 | 212500 |
| 2023-06-06 | 53.14 | $53.99 | 219643 |
| 2023-06-05 | 52.81 | $53.52 | 210706 |
| 2023-06-02 | 52.56 | $53.55 | 180534 |
| 2023-06-01 | 52.25 | $52.60 | 255800 |
| 2023-05-31 | 52.17 | $51.86 | 294400 |
| 2023-05-30 | 52.31 | $52.21 | 340600 |
| 2023-05-26 | 52.37 | $52.72 | 200300 |
| 2023-05-25 | 52.29 | $51.99 | 308400 |
| 2023-05-24 | 52.42 | $51.95 | 134235 |
| 2023-05-23 | 52.60 | $52.26 | 185900 |
| 2023-05-22 | 52.71 | $52.95 | 310800 |
| 2023-05-19 | 52.63 | $52.62 | 321908 |
| 2023-05-18 | 52.64 | $52.61 | 586400 |
| 2023-05-17 | 52.66 | $52.72 | 551100 |
| 2023-05-16 | 52.64 | $52.49 | 192000 |
| 2023-05-15 | 52.69 | $52.95 | 202309 |
| 2023-05-12 | 52.61 | $52.08 | 159600 |
| 2023-05-11 | 52.78 | $52.61 | 266217 |
| 2023-05-10 | 52.83 | $52.92 | 142900 |
| 2023-05-09 | 52.78 | $52.84 | 277700 |
| 2023-05-08 | 52.75 | $53.27 | 147800 |
| 2023-05-05 | 52.58 | $53.16 | 236930 |
| 2023-05-04 | 52.40 | $52.54 | 198229 |
| 2023-05-03 | 52.39 | $52.12 | 178800 |
| 2023-05-02 | 52.50 | $52.31 | 194613 |
| 2023-05-01 | 52.58 | $52.61 | 405410 |
| 2023-04-28 | 52.58 | $52.78 | 345221 |
| 2023-04-27 | 52.53 | $52.42 | 213700 |
| 2023-04-26 | 52.59 | $51.77 | 479631 |
| 2023-04-25 | 52.86 | $51.46 | 530800 |
| 2023-04-24 | 53.29 | $52.46 | 194500 |
| 2023-04-21 | 53.49 | $52.60 | 461207 |
| 2023-04-20 | 53.68 | $53.11 | 234110 |
| 2023-04-19 | 53.75 | $53.19 | 267310 |
| 2023-04-18 | 53.79 | $53.70 | 231329 |
| 2023-04-17 | 53.68 | $53.72 | 267000 |
| 2023-04-14 | 53.53 | $53.57 | 203300 |
| 2023-04-13 | 53.38 | $53.84 | 151821 |
| 2023-04-12 | 53.10 | $53.05 | 2.1M |
| 2023-04-11 | 53.01 | $53.33 | 173600 |
| 2023-04-10 | 52.81 | $52.77 | 154712 |
| 2023-04-06 | 52.73 | $52.66 | 165800 |
| 2023-04-05 | 52.66 | $52.56 | 128300 |
| 2023-04-04 | 52.61 | $52.93 | 304900 |
| 2023-04-03 | 52.42 | $52.97 | 407900 |
| 2023-03-31 | 52.18 | $52.89 | 314436 |
| 2023-03-30 | 51.91 | $52.88 | 333300 |
| 2023-03-29 | 51.59 | $52.39 | 482200 |
| 2023-03-28 | 51.35 | $52.19 | 443904 |
| 2023-03-27 | 51.13 | $51.52 | 130425 |
| 2023-03-24 | 51.07 | $51.80 | 203200 |
| 2023-03-23 | 50.93 | $52.04 | 207743 |
| 2023-03-22 | 50.68 | $51.47 | 136828 |
| 2023-03-21 | 50.58 | $51.31 | 151000 |
| 2023-03-20 | 50.51 | $50.90 | 143012 |
| 2023-03-17 | 50.57 | $50.76 | 284400 |
| 2023-03-16 | 50.71 | $51.03 | 342610 |
| 2023-03-15 | 50.80 | $50.27 | 220100 |
| 2023-03-14 | 51.17 | $51.12 | 109700 |
| 2023-03-13 | 51.36 | $51.19 | 233605 |
| 2023-03-10 | 51.58 | $51.17 | 195100 |
| 2023-03-09 | 51.87 | $51.45 | 287800 |
| 2023-03-08 | 52.14 | $52.49 | 155100 |
| 2023-03-07 | 52.15 | $52.36 | 222138 |
| 2023-03-06 | 52.22 | $53.21 | 288700 |
| 2023-03-03 | 52.04 | $53.27 | 250646 |
| 2023-03-02 | 51.81 | $52.77 | 389608 |
| 2023-03-01 | 51.70 | $52.51 | 227000 |
| 2023-02-28 | 51.66 | $51.43 | 167537 |
| 2023-02-27 | 51.97 | $51.81 | 175900 |
| 2023-02-24 | 52.25 | $51.64 | 429029 |
| 2023-02-23 | 52.65 | $52.77 | 176300 |
| 2023-02-22 | 52.78 | $52.37 | 233500 |
| 2023-02-21 | 53.09 | $52.57 | 168926 |
| 2023-02-17 | 53.40 | $53.08 | 207217 |
| 2023-02-16 | 53.63 | $53.42 | 290300 |
| 2023-02-15 | 53.81 | $53.40 | 178205 |
| 2023-02-14 | 54.03 | $53.83 | 177500 |
| 2023-02-13 | 54.17 | $54.00 | 249200 |
| 2023-02-10 | 54.29 | $53.60 | 176403 |
| 2023-02-09 | 54.56 | $54.05 | 220600 |
| 2023-02-08 | 54.74 | $53.91 | 280700 |
| 2023-02-07 | 55.00 | $53.96 | 281333 |
| 2023-02-06 | 55.29 | $53.68 | 182930 |
| 2023-02-03 | 55.73 | $54.34 | 479837 |
| 2023-02-02 | 56.04 | $55.37 | 155924 |
| 2023-02-01 | 56.08 | $55.71 | 206100 |
| 2023-01-31 | 56.01 | $55.00 | 193743 |
| 2023-01-30 | 56.12 | $54.85 | 186644 |
| 2023-01-27 | 56.29 | $55.87 | 144700 |
| 2023-01-26 | 56.15 | $56.20 | 180326 |
| 2023-01-25 | 55.85 | $55.66 | 276248 |
| 2023-01-24 | 55.64 | $55.81 | 573605 |
| 2023-01-23 | 55.31 | $55.70 | 237200 |
| 2023-01-20 | 54.92 | $55.26 | 279942 |
| 2023-01-19 | 54.56 | $54.55 | 171220 |
| 2023-01-18 | 54.34 | $54.12 | 172100 |
| 2023-01-17 | 54.19 | $54.45 | 347202 |
| 2023-01-13 | 53.88 | $54.60 | 242230 |
| 2023-01-12 | 53.44 | $54.27 | 760100 |
| 2023-01-11 | 52.99 | $53.92 | 196000 |
| 2023-01-10 | 52.54 | $53.71 | 136420 |
| 2023-01-09 | 52.05 | $53.29 | 116502 |
| 2023-01-06 | 51.59 | $53.02 | 313412 |
| 2023-01-05 | 51.10 | $51.83 | 206022 |
| 2023-01-04 | 50.88 | $52.06 | 251500 |
| 2023-01-03 | 50.54 | $50.72 | 240340 |
| 2022-12-30 | 50.55 | $50.45 | 464249 |
| 2022-12-29 | 50.65 | $51.09 | 419700 |
| 2022-12-28 | 50.57 | $50.16 | 370000 |
| 2022-12-27 | 50.77 | $51.13 | 308319 |
| 2022-12-23 | 50.71 | $50.32 | 669430 |
| 2022-12-22 | 50.89 | $50.33 | 356941 |
| 2022-12-21 | 51.11 | $50.79 | 319119 |
| 2022-12-20 | 51.23 | $50.40 | 362600 |
| 2022-12-19 | 51.50 | $50.35 | 292706 |
| 2022-12-16 | 51.83 | $50.32 | 305900 |
| 2022-12-15 | 52.23 | $50.22 | 335135 |
| 2022-12-14 | 52.74 | $52.20 | 335900 |
| 2022-12-13 | 52.73 | $52.21 | 681740 |
| 2022-12-12 | 52.68 | $51.88 | 1.1M |
| 2022-12-09 | 52.72 | $51.89 | 471941 |
| 2022-12-08 | 52.74 | $52.10 | 282109 |
| 2022-12-07 | 52.67 | $51.65 | 299500 |
| 2022-12-06 | 52.71 | $51.89 | 268400 |
| 2022-12-05 | 52.67 | $52.08 | 417204 |
| 2022-12-02 | 52.52 | $52.62 | 348900 |
| 2022-12-01 | 52.15 | $52.40 | 316015 |
| 2022-11-30 | 51.75 | $52.64 | 462811 |
| 2022-11-29 | 51.16 | $51.07 | 358000 |
| 2022-11-28 | 50.92 | $50.05 | 368731 |
| 2022-11-25 | 50.93 | $50.22 | 93300 |
| 2022-11-23 | 50.86 | $50.23 | 439000 |
| 2022-11-22 | 50.76 | $49.78 | 265400 |
| 2022-11-21 | 50.76 | $49.54 | 382900 |
| 2022-11-18 | 50.81 | $50.05 | 485233 |
| 2022-11-17 | 50.68 | $50.34 | 231600 |
| 2022-11-16 | 50.41 | $50.28 | 311600 |
| 2022-11-15 | 50.08 | $51.15 | 894100 |
| 2022-11-14 | 49.38 | $50.22 | 242400 |
| 2022-11-11 | 48.80 | $50.33 | 803300 |
| 2022-11-10 | 48.04 | $49.38 | 249400 |
| 2022-11-09 | 47.41 | $47.66 | 508208 |
| 2022-11-08 | 47.18 | $48.43 | 1.2M |
| 2022-11-07 | 46.65 | $48.02 | 1.1M |
| 2022-11-04 | 46.13 | $47.89 | 1.1M |
| 2022-11-03 | 45.54 | $46.05 | 1.3M |
| 2022-11-02 | 45.40 | $45.69 | 1.3M |
| 2022-11-01 | 45.36 | $46.11 | 1.5M |
| 2022-10-31 | 45.19 | $45.23 | 1.3M |
| 2022-10-28 | 45.27 | $45.52 | 879100 |
| 2022-10-27 | 45.28 | $45.72 | 839436 |
| 2022-10-26 | 45.25 | $45.91 | 700118 |
| 2022-10-25 | 45.15 | $45.33 | 656446 |
| 2022-10-24 | 45.24 | $44.87 | 513325 |
| 2022-10-21 | 45.51 | $46.47 | 980200 |
| 2022-10-20 | 45.34 | $45.83 | 551726 |
| 2022-10-19 | 45.35 | $45.57 | 812600 |
| 2022-10-18 | 45.46 | $46.33 | 619700 |
| 2022-10-17 | 45.37 | $46.33 | 1.4M |
| 2022-10-14 | 45.29 | $45.14 | 922716 |
| 2022-10-13 | 45.58 | $45.84 | 689800 |
| 2022-10-12 | 45.74 | $45.69 | 1.2M |
| 2022-10-11 | 45.99 | $45.68 | 612200 |
| 2022-10-10 | 46.33 | $46.33 | 491300 |
| 2022-10-07 | 46.55 | $46.85 | 398100 |
| 2022-10-06 | 46.67 | $47.80 | 416800 |
| 2022-10-05 | 46.54 | $48.08 | 521925 |
| 2022-10-04 | 46.31 | $48.10 | 1.0M |
| 2022-10-03 | 46.05 | $46.74 | 1.1M |
| 2022-09-30 | 46.19 | $45.93 | 687943 |
| 2022-09-29 | 46.64 | $45.90 | 1.0M |
| 2022-09-28 | 47.23 | $47.05 | 937616 |
| 2022-09-27 | 47.60 | $46.79 | 495800 |
| 2022-09-26 | 48.16 | $46.86 | 755002 |
| 2022-09-23 | 48.84 | $47.63 | 423030 |
| 2022-09-22 | 49.44 | $48.96 | 928608 |
| 2022-09-21 | 49.76 | $49.17 | 453803 |
| 2022-09-20 | 50.10 | $49.83 | 386600 |
| 2022-09-19 | 50.31 | $50.14 | 408549 |
| 2022-09-16 | 50.48 | $49.95 | 190700 |
| 2022-09-15 | 50.75 | $50.44 | 494233 |
| 2022-09-14 | 50.93 | $50.91 | 273000 |
| 2022-09-13 | 51.01 | $50.52 | 357629 |
| 2022-09-12 | 51.24 | $52.11 | 194100 |
| 2022-09-09 | 51.01 | $51.48 | 174000 |
| 2022-09-08 | 50.94 | $50.76 | 159435 |
| 2022-09-07 | 51.09 | $50.93 | 317046 |
| 2022-09-06 | 51.23 | $50.37 | 167444 |
| 2022-09-02 | 51.57 | $50.87 | 155600 |
| 2022-09-01 | 51.84 | $51.22 | 177102 |
| 2022-08-31 | 52.06 | $51.57 | 170342 |
| 2022-08-30 | 52.21 | $51.38 | 215801 |
| 2022-08-29 | 52.45 | $51.95 | 123800 |
| 2022-08-26 | 52.57 | $52.19 | 155114 |
| 2022-08-25 | 52.63 | $52.88 | 117900 |
| 2022-08-24 | 52.47 | $52.03 | 115000 |
| 2022-08-23 | 52.56 | $51.90 | 105046 |
| 2022-08-22 | 52.69 | $51.60 | 147100 |
| 2022-08-19 | 52.95 | $51.90 | 129146 |
| 2022-08-18 | 53.15 | $52.58 | 151600 |
| 2022-08-17 | 53.18 | $52.81 | 117900 |
| 2022-08-16 | 53.14 | $53.17 | 96000 |
| 2022-08-15 | 52.95 | $53.10 | 87800 |
| 2022-08-12 | 52.74 | $53.37 | 106800 |
| 2022-08-11 | 52.39 | $52.74 | 257400 |
| 2022-08-10 | 52.16 | $52.63 | 371100 |
| 2022-08-09 | 51.91 | $51.81 | 146750 |
| 2022-08-08 | 51.85 | $52.01 | 144806 |
| 2022-08-05 | 51.72 | $51.89 | 212900 |
| 2022-08-04 | 51.60 | $51.79 | 99100 |
| 2022-08-03 | 51.48 | $51.48 | 142000 |
| 2022-08-02 | 51.42 | $51.17 | 192815 |
| 2022-08-01 | 51.46 | $51.49 | 141500 |
| 2022-07-29 | 51.40 | $51.92 | 176808 |
| 2022-07-28 | 51.20 | $52.02 | 222845 |
| 2022-07-27 | 50.92 | $51.80 | 160400 |
| 2022-07-26 | 50.65 | $50.81 | 549300 |
| 2022-07-25 | 50.65 | $51.28 | 215708 |
| 2022-07-22 | 50.50 | $50.94 | 171400 |
| 2022-07-21 | 50.44 | $51.53 | 243000 |
| 2022-07-20 | 50.19 | $50.97 | 228231 |
| 2022-07-19 | 50.07 | $51.19 | 314409 |
| 2022-07-18 | 49.87 | $50.37 | 450501 |
| 2022-07-15 | 49.90 | $50.10 | 507900 |
| 2022-07-14 | 50.04 | $49.76 | 313725 |
| 2022-07-13 | 50.34 | $50.23 | 288900 |
| 2022-07-12 | 50.57 | $50.34 | 231500 |
| 2022-07-11 | 50.84 | $50.53 | 318600 |
| 2022-07-08 | 51.12 | $51.73 | 149300 |
| 2022-07-07 | 51.09 | $51.73 | 207400 |
| 2022-07-06 | 51.07 | $50.63 | 328300 |
| 2022-07-05 | 51.41 | $51.11 | 231000 |
| 2022-07-01 | 51.69 | $51.62 | 211100 |
| 2022-06-30 | 51.88 | $52.03 | 172238 |
| 2022-06-29 | 52.01 | $52.30 | 305507 |
| 2022-06-28 | 52.08 | $52.49 | 258518 |
| 2022-06-27 | 52.13 | $52.82 | 551922 |
| 2022-06-24 | 52.10 | $52.67 | 310424 |
| 2022-06-23 | 52.12 | $51.57 | 561414 |
| 2022-06-22 | 52.51 | $51.44 | 475242 |
| 2022-06-21 | 53.05 | $52.42 | 304200 |
| 2022-06-17 | 53.40 | $52.26 | 242700 |
| 2022-06-16 | 53.89 | $52.20 | 406500 |
| 2022-06-15 | 54.52 | $53.93 | 289000 |
| 2022-06-14 | 54.74 | $53.26 | 352300 |
| 2022-06-13 | 55.22 | $52.72 | 240347 |
| 2022-06-10 | 55.98 | $54.57 | 168600 |
| 2022-06-09 | 56.32 | $55.18 | 97300 |
| 2022-06-08 | 56.52 | $56.36 | 98500 |
| 2022-06-07 | 56.39 | $56.40 | 117600 |
| 2022-06-06 | 56.21 | $56.21 | 210700 |
| 2022-06-03 | 56.03 | $56.00 | 156600 |
| 2022-06-02 | 55.88 | $56.96 | 156500 |
| 2022-06-01 | 55.39 | $56.11 | 379048 |
| 2022-05-31 | 55.06 | $56.42 | 161600 |
| 2022-05-27 | 54.55 | $55.74 | 165134 |
| 2022-05-26 | 54.15 | $55.27 | 153700 |
| 2022-05-25 | 53.82 | $54.37 | 165429 |
| 2022-05-24 | 53.71 | $54.23 | 323800 |
| 2022-05-23 | 53.63 | $55.11 | 450505 |
| 2022-05-20 | 53.27 | $54.54 | 222830 |
| 2022-05-19 | 53.02 | $54.32 | 486026 |
| 2022-05-18 | 52.81 | $53.51 | 437900 |
| 2022-05-17 | 52.83 | $54.70 | 375100 |
| 2022-05-16 | 52.49 | $53.45 | 522721 |
| 2022-05-13 | 52.51 | $53.53 | 488009 |
| 2022-05-12 | 52.53 | $52.14 | 640000 |
| 2022-05-11 | 53.02 | $52.29 | 306500 |
| 2022-05-10 | 53.60 | $52.78 | 525009 |
| 2022-05-09 | 54.17 | $52.58 | 315905 |
| 2022-05-06 | 54.96 | $54.30 | 461100 |
| 2022-05-05 | 55.39 | $54.85 | 376616 |
| 2022-05-04 | 55.75 | $57.15 | 212114 |
| 2022-05-03 | 55.49 | $56.27 | 254147 |
| 2022-05-02 | 55.46 | $55.81 | 300200 |
| 2022-04-29 | 55.59 | $55.87 | 299844 |
| 2022-04-28 | 55.74 | $56.02 | 552800 |
| 2022-04-27 | 55.91 | $55.23 | 588300 |
| 2022-04-26 | 56.37 | $54.70 | 445616 |
| 2022-04-25 | 57.13 | $55.96 | 390923 |
| 2022-04-22 | 57.66 | $56.52 | 276700 |
| 2022-04-21 | 58.14 | $56.93 | 285131 |
| 2022-04-20 | 58.60 | $58.02 | 275636 |
| 2022-04-19 | 58.82 | $58.19 | 188940 |
| 2022-04-18 | 59.04 | $58.41 | 161300 |
| 2022-04-14 | 59.24 | $58.54 | 112316 |
| 2022-04-13 | 59.45 | $59.18 | 112517 |
| 2022-04-12 | 59.49 | $58.43 | 75000 |
| 2022-04-11 | 59.78 | $58.68 | 85600 |
| 2022-04-08 | 60.06 | $59.42 | 77800 |
| 2022-04-07 | 60.15 | $59.24 | 151022 |
| 2022-04-06 | 60.31 | $59.74 | 87100 |
| 2022-04-05 | 60.34 | $60.12 | 123300 |
| 2022-04-04 | 60.26 | $61.32 | 169428 |
| 2022-04-01 | 59.76 | $60.34 | 98100 |
| 2022-03-31 | 59.47 | $59.28 | 107136 |
| 2022-03-30 | 59.44 | $60.02 | 99900 |
| 2022-03-29 | 59.18 | $60.22 | 281133 |
| 2022-03-28 | 58.79 | $59.43 | 94900 |
| 2022-03-25 | 58.57 | $59.27 | 196500 |
| 2022-03-24 | 58.36 | $59.77 | 117030 |
| 2022-03-23 | 57.95 | $59.26 | 116900 |
| 2022-03-22 | 57.62 | $59.70 | 115300 |
| 2022-03-21 | 57.10 | $58.75 | 148736 |
| 2022-03-18 | 56.78 | $59.50 | 273700 |
| 2022-03-17 | 56.17 | $58.70 | 214014 |
| 2022-03-16 | 55.72 | $58.72 | 332200 |
| 2022-03-15 | 55.19 | $54.87 | 332106 |
| 2022-03-14 | 55.80 | $54.94 | 352800 |
| 2022-03-11 | 56.56 | $56.18 | 403311 |
| 2022-03-10 | 57.13 | $57.22 | 212500 |
| 2022-03-09 | 57.52 | $58.00 | 346300 |
| 2022-03-08 | 57.78 | $56.42 | 543205 |
| 2022-03-07 | 58.62 | $56.38 | 355600 |
| 2022-03-04 | 59.69 | $58.56 | 246500 |
| 2022-03-03 | 60.32 | $59.72 | 106800 |
| 2022-03-02 | 60.74 | $60.27 | 243229 |
| 2022-03-01 | 61.08 | $59.97 | 200600 |
| 2022-02-28 | 61.61 | $60.68 | 154014 |
| 2022-02-25 | 62.05 | $61.54 | 325449 |
| 2022-02-24 | 62.31 | $60.36 | 263900 |
| 2022-02-23 | 63.00 | $61.86 | 85206 |
| 2022-02-22 | 63.38 | $62.39 | 100806 |
| 2022-02-18 | 63.67 | $63.18 | 98041 |
| 2022-02-17 | 63.77 | $63.62 | 101745 |
| 2022-02-16 | 63.74 | $64.31 | 140447 |
| 2022-02-15 | 63.49 | $63.79 | 115534 |
| 2022-02-14 | 63.35 | $62.64 | 78126 |
| 2022-02-11 | 63.53 | $63.31 | 69849 |
| 2022-02-10 | 63.54 | $64.13 | 121200 |
| 2022-02-09 | 63.30 | $64.61 | 145437 |
| 2022-02-08 | 62.84 | $63.51 | 65141 |
| 2022-02-07 | 62.63 | $62.98 | 85105 |
| 2022-02-04 | 62.55 | $62.85 | 103600 |
| 2022-02-03 | 62.50 | $62.62 | 382100 |
| 2022-02-02 | 62.51 | $63.31 | 98600 |
| 2022-02-01 | 62.31 | $63.36 | 94004 |
| 2022-01-31 | 62.05 | $62.98 | 79401 |
| 2022-01-28 | 61.87 | $61.23 | 181915 |
| 2022-01-27 | 62.21 | $60.83 | 117540 |
| 2022-01-26 | 62.76 | $61.43 | 214824 |
| 2022-01-25 | 63.25 | $62.04 | 101436 |
| 2022-01-24 | 63.65 | $62.21 | 168135 |
| 2022-01-21 | 64.09 | $63.22 | 110600 |
| 2022-01-20 | 64.29 | $64.06 | 239700 |
| 2022-01-19 | 64.27 | $63.93 | 80100 |
| 2022-01-18 | 64.28 | $63.51 | 89800 |
| 2022-01-14 | 64.42 | $64.67 | 94946 |
| 2022-01-13 | 64.21 | $64.62 | 122300 |
| 2022-01-12 | 63.97 | $65.28 | 86748 |
| 2022-01-11 | 63.47 | $64.41 | 123100 |
| 2022-01-10 | 63.12 | $63.38 | 180200 |
| 2022-01-07 | 63.03 | $63.30 | 84420 |
| 2022-01-06 | 62.95 | $62.73 | 116823 |
| 2022-01-05 | 63.03 | $62.59 | 108828 |
| 2022-01-04 | 63.17 | $63.56 | 109143 |
| 2022-01-03 | 63.04 | $63.73 | 87128 |
| 2021-12-31 | 62.83 | $63.32 | 105700 |
| 2021-12-30 | 62.70 | $63.44 | 128900 |
| 2021-12-29 | 62.52 | $62.93 | 114000 |
| 2021-12-28 | 62.47 | $63.12 | 130900 |
| 2021-12-27 | 62.35 | $63.22 | 212212 |
| 2021-12-23 | 62.18 | $62.88 | 258400 |
| 2021-12-22 | 62.10 | $62.57 | 145500 |
| 2021-12-21 | 62.11 | $62.09 | 210323 |
| 2021-12-20 | 62.28 | $60.96 | 151201 |
| 2021-12-17 | 62.86 | $61.94 | 113100 |
| 2021-12-16 | 63.27 | $62.37 | 102300 |
| 2021-12-15 | 63.63 | $63.52 | 97500 |
| 2021-12-14 | 63.72 | $63.40 | 78439 |
| 2021-12-13 | 63.87 | $63.64 | 103900 |
| 2021-12-10 | 63.98 | $64.58 | 112100 |
| 2021-12-09 | 63.82 | $64.63 | 44303 |
| 2021-12-08 | 63.61 | $64.85 | 110826 |
| 2021-12-07 | 63.30 | $64.59 | 106231 |
| 2021-12-06 | 63.01 | $63.52 | 59544 |
| 2021-12-03 | 63.00 | $63.07 | 94607 |
| 2021-12-02 | 63.15 | $63.63 | 177308 |
| 2021-12-01 | 63.17 | $62.84 | 89417 |
| 2021-11-30 | 63.45 | $62.76 | 135921 |
| 2021-11-29 | 63.83 | $62.86 | 153600 |
| 2021-11-26 | 64.26 | $62.62 | 74000 |
| 2021-11-24 | 64.88 | $64.62 | 82600 |
| 2021-11-23 | 65.00 | $64.66 | 120211 |
| 2021-11-22 | 65.14 | $64.55 | 107100 |
| 2021-11-19 | 65.34 | $64.85 | 74043 |
| 2021-11-18 | 65.50 | $64.98 | 62700 |
| 2021-11-17 | 65.64 | $65.56 | 79334 |
| 2021-11-16 | 65.63 | $65.77 | 59139 |
| 2021-11-15 | 65.55 | $65.74 | 35900 |
| 2021-11-12 | 65.46 | $66.00 | 60300 |
| 2021-11-11 | 65.27 | $65.89 | 85329 |
| 2021-11-10 | 65.07 | $64.88 | 64848 |
| 2021-11-09 | 65.15 | $65.26 | 50700 |
| 2021-11-08 | 65.12 | $65.41 | 59300 |
| 2021-11-05 | 65.04 | $64.82 | 51330 |
| 2021-11-04 | 65.13 | $64.76 | 76305 |
| 2021-11-03 | 65.27 | $64.98 | 50800 |
| 2021-11-02 | 65.36 | $64.60 | 43911 |
| 2021-11-01 | 65.60 | $65.28 | 48301 |
| 2021-10-29 | 65.67 | $64.58 | 41842 |
| 2021-10-28 | 65.97 | $65.36 | 125411 |
| 2021-10-27 | 66.09 | $65.49 | 67900 |
| 2021-10-26 | 66.18 | $65.93 | 39909 |
| 2021-10-25 | 66.15 | $66.24 | 47100 |
| 2021-10-22 | 66.01 | $65.80 | 45500 |
| 2021-10-21 | 65.98 | $66.01 | 151600 |
| 2021-10-20 | 65.86 | $66.49 | 54511 |
| 2021-10-19 | 65.56 | $66.61 | 52900 |
| 2021-10-18 | 65.16 | $65.89 | 47003 |
| 2021-10-15 | 64.89 | $65.98 | 106600 |
| 2021-10-14 | 64.53 | $65.40 | 41500 |
| 2021-10-13 | 64.29 | $65.11 | 95821 |
| 2021-10-12 | 64.09 | $64.35 | 50009 |
| 2021-10-11 | 64.10 | $64.50 | 39200 |
| 2021-10-08 | 64.06 | $64.67 | 183100 |
| 2021-10-07 | 63.98 | $64.73 | 99700 |
| 2021-10-06 | 63.86 | $63.73 | 64412 |
| 2021-10-05 | 64.05 | $64.17 | 82400 |
| 2021-10-04 | 64.15 | $63.67 | 120949 |
| 2021-10-01 | 64.44 | $64.56 | 66500 |
| 2021-09-30 | 64.53 | $64.51 | 59800 |
| 2021-09-29 | 64.65 | $63.94 | 63800 |
| 2021-09-28 | 64.99 | $64.39 | 128436 |
| 2021-09-27 | 65.27 | $65.25 | 39237 |
| 2021-09-24 | 65.35 | $64.99 | 54600 |
| 2021-09-23 | 65.53 | $65.80 | 53100 |
| 2021-09-22 | 65.49 | $65.26 | 67724 |
| 2021-09-21 | 65.62 | $64.38 | 74800 |
| 2021-09-20 | 66.07 | $63.89 | 116047 |
| 2021-09-17 | 66.76 | $65.61 | 64600 |
| 2021-09-16 | 67.07 | $65.98 | 41033 |
| 2021-09-15 | 67.31 | $66.82 | 36600 |
| 2021-09-14 | 67.33 | $66.70 | 50400 |
| 2021-09-13 | 67.39 | $67.21 | 47600 |
| 2021-09-10 | 67.29 | $66.81 | 45712 |
| 2021-09-09 | 67.28 | $66.83 | 37643 |
| 2021-09-08 | 67.26 | $66.75 | 44600 |
| 2021-09-07 | 67.25 | $67.75 | 59800 |
| 2021-09-03 | 66.91 | $67.75 | 30400 |
| 2021-09-02 | 66.49 | $67.35 | 57238 |
| 2021-09-01 | 66.09 | $67.61 | 46700 |
| 2021-08-31 | 65.53 | $67.05 | 48400 |
| 2021-08-30 | 65.02 | $66.21 | 75541 |
| 2021-08-27 | 64.68 | $65.88 | 50519 |
| 2021-08-26 | 64.36 | $65.00 | 93900 |
| 2021-08-25 | 64.27 | $65.54 | 47100 |
| 2021-08-24 | 64.00 | $65.32 | 89341 |
| 2021-08-23 | 63.76 | $64.09 | 69000 |
| 2021-08-20 | 63.87 | $63.10 | 52700 |
| 2021-08-19 | 64.33 | $63.12 | 147600 |
| 2021-08-18 | 64.90 | $64.32 | 67700 |
| 2021-08-17 | 65.23 | $64.10 | 63600 |
| 2021-08-16 | 65.71 | $65.25 | 51011 |
| 2021-08-13 | 65.94 | $65.81 | 35500 |
| 2021-08-12 | 66.06 | $66.04 | 41200 |
| 2021-08-11 | 66.13 | $66.42 | 44742 |
| 2021-08-10 | 66.10 | $66.21 | 43142 |
| 2021-08-09 | 66.14 | $66.43 | 36216 |
| 2021-08-06 | 66.13 | $66.26 | 26449 |
| 2021-08-05 | 66.18 | $66.79 | 125446 |
| 2021-08-04 | 66.09 | $66.97 | 147500 |
| 2021-08-03 | 65.92 | $66.72 | 65234 |
| 2021-08-02 | 65.81 | $66.42 | 28039 |
| 2021-07-30 | 65.79 | $65.96 | 39341 |
| 2021-07-29 | 65.92 | $66.56 | 33232 |
| 2021-07-28 | 65.91 | $66.21 | 45124 |
| 2021-07-27 | 66.01 | $64.71 | 140925 |
| 2021-07-26 | 66.63 | $65.90 | 67100 |
| 2021-07-23 | 67.03 | $66.83 | 40748 |
| 2021-07-22 | 67.22 | $67.55 | 39831 |
| 2021-07-21 | 67.24 | $67.36 | 26422 |
| 2021-07-20 | 67.33 | $66.97 | 44808 |
| 2021-07-19 | 67.58 | $67.01 | 89900 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
42.56
2026-07-17
Close Price
$89.07
Vol: 1.9M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.33
Average
51.78
Maximum
74.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.56 | $89.07 | 1.9M |
| 2026-07-16 | 44.48 | $90.39 | 1.2M |
| 2026-07-15 | 46.93 | $92.00 | 1.5M |
| 2026-07-14 | 47.59 | $92.43 | 1.6M |
| 2026-07-13 | 45.14 | $91.00 | 1.5M |
| 2026-07-10 | 50.03 | $94.14 | 2.7M |
| 2026-07-09 | 49.75 | $93.97 | 3.3M |
| 2026-07-08 | 48.57 | $93.24 | 1.7M |
| 2026-07-07 | 47.53 | $92.59 | 1.4M |
| 2026-07-06 | 51.68 | $95.31 | 2.8M |
| 2026-07-02 | 47.05 | $92.44 | 2.4M |
| 2026-07-01 | 48.75 | $93.54 | 1.9M |
| 2026-06-30 | 53.70 | $96.49 | 1.4M |
| 2026-06-29 | 51.50 | $95.10 | 997437 |
| 2026-06-26 | 50.37 | $94.40 | 1.3M |
| 2026-06-25 | 52.39 | $95.62 | 1.4M |
| 2026-06-24 | 51.10 | $94.78 | 1.5M |
| 2026-06-23 | 50.98 | $94.70 | 1.4M |
| 2026-06-22 | 60.64 | $100.18 | 1.5M |
| 2026-06-18 | 60.02 | $99.71 | 1.4M |
| 2026-06-17 | 55.73 | $96.65 | 1.4M |
| 2026-06-16 | 56.22 | $96.91 | 1.3M |
| 2026-06-15 | 59.54 | $98.66 | 1.1M |
| 2026-06-12 | 55.32 | $95.72 | 985200 |
| 2026-06-11 | 54.71 | $95.32 | 1.6M |
| 2026-06-10 | 47.61 | $91.14 | 2.0M |
| 2026-06-09 | 50.39 | $92.69 | 2.1M |
| 2026-06-08 | 51.39 | $93.23 | 2.0M |
| 2026-06-05 | 47.76 | $91.23 | 2.6M |
| 2026-06-04 | 61.47 | $97.52 | 1.5M |
| 2026-06-03 | 63.34 | $98.20 | 2.1M |
| 2026-06-02 | 67.28 | $99.58 | 1.6M |
| 2026-06-01 | 66.27 | $98.88 | 1.8M |
| 2026-05-29 | 63.28 | $96.94 | 2.3M |
| 2026-05-28 | 63.39 | $96.98 | 4.8M |
| 2026-05-27 | 62.70 | $96.53 | 1.8M |
| 2026-05-26 | 63.69 | $96.92 | 2.2M |
| 2026-05-22 | 57.32 | $93.05 | 1.5M |
| 2026-05-21 | 57.47 | $93.11 | 4.3M |
| 2026-05-20 | 55.88 | $92.23 | 2.4M |
| 2026-05-19 | 52.50 | $90.47 | 2.4M |
| 2026-05-18 | 54.76 | $91.47 | 1.9M |
| 2026-05-15 | 55.70 | $91.88 | 1.4M |
| 2026-05-14 | 63.64 | $95.03 | 1.5M |
| 2026-05-13 | 63.40 | $94.88 | 1.4M |
| 2026-05-12 | 60.55 | $93.12 | 2.8M |
| 2026-05-11 | 68.34 | $95.83 | 1.5M |
| 2026-05-08 | 68.10 | $95.66 | 1.4M |
| 2026-05-07 | 65.21 | $93.74 | 2.8M |
| 2026-05-06 | 68.39 | $94.78 | 1.8M |
| 2026-05-05 | 64.34 | $92.23 | 2.3M |
| 2026-05-04 | 60.88 | $90.38 | 2.1M |
| 2026-05-01 | 61.34 | $90.53 | 1.3M |
| 2026-04-30 | 61.02 | $90.36 | 2.4M |
| 2026-04-29 | 57.55 | $88.57 | 1.2M |
| 2026-04-28 | 58.24 | $88.82 | 2.0M |
| 2026-04-27 | 60.06 | $89.49 | 1.2M |
| 2026-04-24 | 60.88 | $89.79 | 1.3M |
| 2026-04-23 | 57.98 | $88.18 | 1.5M |
| 2026-04-22 | 62.46 | $89.82 | 1.7M |
| 2026-04-21 | 59.13 | $88.00 | 1.3M |
| 2026-04-20 | 62.73 | $89.24 | 1.7M |
| 2026-04-17 | 64.75 | $89.91 | 1.5M |
| 2026-04-16 | 61.59 | $88.11 | 1.2M |
| 2026-04-15 | 61.09 | $87.84 | 1.1M |
| 2026-04-14 | 61.94 | $88.14 | 2.1M |
| 2026-04-13 | 59.43 | $86.73 | 1.7M |
| 2026-04-10 | 57.99 | $85.96 | 1.3M |
| 2026-04-09 | 57.41 | $85.65 | 2.2M |
| 2026-04-08 | 57.51 | $85.69 | 1.8M |
| 2026-04-07 | 49.10 | $81.57 | 1.4M |
| 2026-04-06 | 48.54 | $81.33 | 4.2M |
| 2026-04-02 | 47.01 | $80.67 | 2.4M |
| 2026-04-01 | 48.27 | $81.28 | 6.2M |
| 2026-03-31 | 46.71 | $80.58 | 4.2M |
| 2026-03-30 | 39.81 | $77.78 | 1.5M |
| 2026-03-27 | 41.30 | $78.60 | 1.3M |
| 2026-03-26 | 41.53 | $78.73 | 1.9M |
| 2026-03-25 | 46.90 | $81.50 | 1.6M |
| 2026-03-24 | 43.87 | $80.28 | 1.9M |
| 2026-03-23 | 46.13 | $81.38 | 1.8M |
| 2026-03-20 | 39.81 | $79.02 | 2.4M |
| 2026-03-19 | 45.97 | $81.86 | 3.3M |
| 2026-03-18 | 45.24 | $81.60 | 1.7M |
| 2026-03-17 | 49.08 | $83.17 | 1.5M |
| 2026-03-16 | 47.46 | $82.57 | 2.1M |
| 2026-03-13 | 41.24 | $80.47 | 2.3M |
| 2026-03-12 | 41.80 | $80.72 | 4.7M |
| 2026-03-11 | 47.84 | $83.17 | 1.5M |
| 2026-03-10 | 47.43 | $83.03 | 1.8M |
| 2026-03-09 | 46.80 | $82.81 | 2.1M |
| 2026-03-06 | 42.43 | $81.34 | 1.4M |
| 2026-03-05 | 43.88 | $81.96 | 2.5M |
| 2026-03-04 | 48.70 | $83.86 | 2.1M |
| 2026-03-03 | 46.56 | $83.13 | 1.6M |
| 2026-03-02 | 60.47 | $87.36 | 1.7M |
| 2026-02-27 | 66.45 | $88.70 | 1.2M |
| 2026-02-26 | 67.16 | $88.85 | 1.5M |
| 2026-02-25 | 70.72 | $89.60 | 2.0M |
| 2026-02-24 | 68.93 | $88.74 | 3.2M |
| 2026-02-23 | 66.02 | $87.48 | 3.1M |
| 2026-02-20 | 70.02 | $88.29 | 7.6M |
| 2026-02-19 | 65.02 | $86.28 | 3.7M |
| 2026-02-18 | 66.06 | $86.48 | 1.4M |
| 2026-02-17 | 65.03 | $86.09 | 1.5M |
| 2026-02-13 | 65.91 | $86.27 | 1.8M |
| 2026-02-12 | 65.11 | $85.95 | 1.6M |
| 2026-02-11 | 70.46 | $87.04 | 1.9M |
| 2026-02-10 | 67.35 | $85.71 | 1.4M |
| 2026-02-09 | 67.15 | $85.63 | 1.8M |
| 2026-02-06 | 64.91 | $84.74 | 1.6M |
| 2026-02-05 | 58.63 | $82.66 | 2.5M |
| 2026-02-04 | 60.72 | $83.08 | 2.5M |
| 2026-02-03 | 64.78 | $83.86 | 2.7M |
| 2026-02-02 | 63.41 | $83.40 | 1.6M |
| 2026-01-30 | 62.69 | $83.16 | 1.8M |
| 2026-01-29 | 72.57 | $84.91 | 2.5M |
| 2026-01-28 | 74.49 | $85.21 | 1.6M |
| 2026-01-27 | 73.12 | $84.60 | 1.6M |
| 2026-01-26 | 69.27 | $83.10 | 1.1M |
| 2026-01-23 | 68.58 | $82.86 | 1.1M |
| 2026-01-22 | 66.95 | $82.30 | 1.2M |
| 2026-01-21 | 65.11 | $81.70 | 1.8M |
| 2026-01-20 | 61.35 | $80.60 | 2.4M |
| 2026-01-16 | 65.62 | $81.30 | 1.8M |
| 2026-01-15 | 67.73 | $81.63 | 1.8M |
| 2026-01-14 | 65.90 | $81.05 | 4.2M |
| 2026-01-13 | 64.27 | $80.56 | 3.6M |
| 2026-01-12 | 66.94 | $80.99 | 1.1M |
| 2026-01-09 | 63.56 | $79.98 | 2.0M |
| 2026-01-08 | 61.92 | $79.53 | 1.1M |
| 2026-01-07 | 63.06 | $79.72 | 737909 |
| 2026-01-06 | 65.79 | $80.17 | 1.1M |
| 2026-01-05 | 63.38 | $79.45 | 1.2M |
| 2026-01-02 | 61.34 | $78.88 | 1.4M |
| 2025-12-31 | 53.24 | $77.02 | 1.1M |
| 2025-12-30 | 54.40 | $77.22 | 844900 |
| 2025-12-29 | 53.39 | $77.01 | 678900 |
| 2025-12-26 | 54.99 | $77.30 | 1.1M |
| 2025-12-24 | 53.00 | $76.87 | 447800 |
| 2025-12-23 | 52.44 | $76.75 | 919403 |
| 2025-12-22 | 50.43 | $76.32 | 708514 |
| 2025-12-19 | 48.37 | $75.89 | 1.3M |
| 2025-12-18 | 44.08 | $75.06 | 1.1M |
| 2025-12-17 | 38.86 | $74.16 | 1.6M |
| 2025-12-16 | 41.48 | $74.80 | 4.6M |
| 2025-12-15 | 50.09 | $76.52 | 1.2M |
| 2025-12-12 | 50.03 | $76.51 | 1.2M |
| 2025-12-11 | 55.61 | $77.43 | 984302 |
| 2025-12-10 | 56.92 | $77.63 | 841800 |
| 2025-12-09 | 53.71 | $77.01 | 859739 |
| 2025-12-08 | 53.60 | $76.99 | 753700 |
| 2025-12-05 | 55.16 | $77.25 | 1.2M |
| 2025-12-04 | 53.01 | $76.82 | 784724 |
| 2025-12-03 | 53.52 | $76.91 | 992249 |
| 2025-12-02 | 53.52 | $76.91 | 1.3M |
| 2025-12-01 | 52.56 | $76.70 | 1.3M |
| 2025-11-28 | 53.06 | $76.80 | 582414 |
| 2025-11-26 | 51.89 | $76.53 | 1.2M |
| 2025-11-25 | 49.37 | $75.96 | 1.6M |
| 2025-11-24 | 47.78 | $75.61 | 1.1M |
| 2025-11-21 | 43.99 | $74.82 | 1.3M |
| 2025-11-20 | 44.22 | $74.88 | 1.4M |
| 2025-11-19 | 48.19 | $75.87 | 1.3M |
| 2025-11-18 | 48.66 | $75.98 | 5.0M |
| 2025-11-17 | 51.29 | $76.60 | 800500 |
| 2025-11-14 | 55.82 | $77.58 | 753939 |
| 2025-11-13 | 55.16 | $77.41 | 927738 |
| 2025-11-12 | 59.01 | $78.20 | 684021 |
| 2025-11-11 | 58.70 | $78.11 | 690937 |
| 2025-11-10 | 58.37 | $78.01 | 713032 |
| 2025-11-07 | 53.22 | $76.58 | 702016 |
| 2025-11-06 | 54.06 | $76.77 | 931000 |
| 2025-11-05 | 56.86 | $77.39 | 1.0M |
| 2025-11-04 | 53.90 | $76.58 | 839749 |
| 2025-11-03 | 61.91 | $78.19 | 738147 |
| 2025-10-31 | 59.57 | $77.53 | 936830 |
| 2025-10-30 | 59.84 | $77.58 | 852700 |
| 2025-10-29 | 64.05 | $78.36 | 1.1M |
| 2025-10-28 | 62.90 | $78.00 | 779300 |
| 2025-10-27 | 62.90 | $78.00 | 958100 |
| 2025-10-24 | 60.37 | $77.20 | 571026 |
| 2025-10-23 | 58.80 | $76.73 | 739448 |
| 2025-10-22 | 57.15 | $76.25 | 748742 |
| 2025-10-21 | 56.78 | $76.14 | 816500 |
| 2025-10-20 | 60.74 | $77.00 | 751742 |
| 2025-10-17 | 57.81 | $76.10 | 859500 |
| 2025-10-16 | 58.74 | $76.30 | 2.2M |
| 2025-10-15 | 57.11 | $75.80 | 993400 |
| 2025-10-14 | 52.28 | $74.45 | 730427 |
| 2025-10-13 | 56.10 | $75.31 | 728700 |
| 2025-10-10 | 46.51 | $73.09 | 1.2M |
| 2025-10-09 | 62.85 | $75.87 | 844823 |
| 2025-10-08 | 67.90 | $76.49 | 744716 |
| 2025-10-07 | 65.16 | $75.85 | 615604 |
| 2025-10-06 | 70.92 | $76.49 | 763020 |
| 2025-10-03 | 69.40 | $76.11 | 561246 |
| 2025-10-02 | 68.57 | $75.91 | 902219 |
| 2025-10-01 | 68.04 | $75.78 | 2.2M |
| 2025-09-30 | 65.14 | $75.11 | 1.5M |
| 2025-09-29 | 63.55 | $74.77 | 1.8M |
| 2025-09-26 | 60.54 | $74.17 | 1.1M |
| 2025-09-25 | 61.34 | $74.27 | 1.1M |
| 2025-09-24 | 64.95 | $74.71 | 1.1M |
| 2025-09-23 | 69.16 | $75.19 | 874021 |
| 2025-09-22 | 71.17 | $75.41 | 1.1M |
| 2025-09-19 | 70.04 | $75.11 | 722883 |
| 2025-09-18 | 71.28 | $75.25 | 1.4M |
| 2025-09-17 | 72.50 | $75.39 | 1.6M |
| 2025-09-16 | 72.01 | $75.24 | 4.2M |
| 2025-09-15 | 70.56 | $74.80 | 2.8M |
| 2025-09-12 | 68.96 | $74.34 | 535521 |
| 2025-09-11 | 69.59 | $74.42 | 833600 |
| 2025-09-10 | 67.15 | $73.73 | 1.1M |
| 2025-09-09 | 64.54 | $73.06 | 932200 |
| 2025-09-08 | 63.29 | $72.76 | 630548 |
| 2025-09-05 | 60.34 | $72.09 | 423300 |
| 2025-09-04 | 55.58 | $71.15 | 537000 |
| 2025-09-03 | 56.96 | $71.35 | 877900 |
| 2025-09-02 | 54.49 | $70.89 | 448300 |
| 2025-08-29 | 55.81 | $71.09 | 584008 |
| 2025-08-28 | 59.23 | $71.59 | 687328 |
| 2025-08-27 | 57.60 | $71.26 | 1.2M |
| 2025-08-26 | 60.17 | $71.63 | 509908 |
| 2025-08-25 | 61.00 | $71.75 | 544337 |
| 2025-08-22 | 63.37 | $72.09 | 545600 |
| 2025-08-21 | 57.25 | $70.77 | 452435 |
| 2025-08-20 | 57.32 | $70.78 | 840800 |
| 2025-08-19 | 58.32 | $70.93 | 654300 |
| 2025-08-18 | 63.52 | $71.67 | 509700 |
| 2025-08-15 | 61.58 | $71.23 | 494400 |
| 2025-08-14 | 60.68 | $71.03 | 563940 |
| 2025-08-13 | 66.37 | $71.80 | 558304 |
| 2025-08-12 | 64.00 | $71.23 | 545724 |
| 2025-08-11 | 59.63 | $70.31 | 372226 |
| 2025-08-08 | 61.47 | $70.55 | 393400 |
| 2025-08-07 | 61.43 | $70.54 | 876514 |
| 2025-08-06 | 58.68 | $69.97 | 602147 |
| 2025-08-05 | 56.67 | $69.58 | 577433 |
| 2025-08-04 | 55.29 | $69.32 | 440000 |
| 2025-08-01 | 50.84 | $68.54 | 1.0M |
| 2025-07-31 | 55.05 | $69.17 | 603600 |
| 2025-07-30 | 58.63 | $69.66 | 1.0M |
| 2025-07-29 | 62.74 | $70.18 | 480200 |
| 2025-07-28 | 61.41 | $69.91 | 564900 |
| 2025-07-25 | 66.62 | $70.53 | 492400 |
| 2025-07-24 | 67.76 | $70.66 | 438384 |
| 2025-07-23 | 71.35 | $71.06 | 690300 |
| 2025-07-22 | 68.63 | $70.37 | 4.6M |
| 2025-07-21 | 69.08 | $70.42 | 515928 |
| 2025-07-18 | 66.75 | $69.86 | 1.1M |
| 2025-07-17 | 68.59 | $70.07 | 727100 |
| 2025-07-16 | 67.08 | $69.70 | 623223 |
| 2025-07-15 | 66.45 | $69.55 | 543826 |
| 2025-07-14 | 64.35 | $69.06 | 446900 |
| 2025-07-11 | 63.51 | $68.87 | 431825 |
| 2025-07-10 | 64.34 | $68.98 | 998300 |
| 2025-07-09 | 63.73 | $68.83 | 616361 |
| 2025-07-08 | 63.57 | $68.79 | 527137 |
| 2025-07-07 | 61.72 | $68.33 | 494900 |
| 2025-07-03 | 69.66 | $69.42 | 274013 |
| 2025-07-02 | 68.31 | $69.04 | 724802 |
| 2025-07-01 | 66.83 | $68.64 | 604819 |
| 2025-06-30 | 66.46 | $68.54 | 727615 |
| 2025-06-27 | 65.40 | $68.25 | 517743 |
| 2025-06-26 | 66.16 | $68.36 | 1.1M |
| 2025-06-25 | 64.71 | $67.95 | 557804 |
| 2025-06-24 | 64.67 | $67.94 | 387816 |
| 2025-06-23 | 61.08 | $66.96 | 724100 |
| 2025-06-20 | 58.93 | $66.43 | 1.7M |
| 2025-06-18 | 62.58 | $67.02 | 1.2M |
| 2025-06-17 | 62.71 | $67.04 | 511000 |
| 2025-06-16 | 69.21 | $68.03 | 1.0M |
| 2025-06-13 | 66.40 | $67.19 | 494844 |
| 2025-06-12 | 73.38 | $68.11 | 465800 |
| 2025-06-11 | 72.23 | $67.73 | 609300 |
| 2025-06-10 | 71.75 | $67.57 | 679406 |
| 2025-06-09 | 70.30 | $67.10 | 503900 |
| 2025-06-06 | 68.57 | $66.57 | 420800 |
| 2025-06-05 | 67.17 | $66.16 | 485400 |
| 2025-06-04 | 66.01 | $65.83 | 482010 |
| 2025-06-03 | 63.20 | $65.08 | 512016 |
| 2025-06-02 | 62.57 | $64.92 | 652918 |
| 2025-05-30 | 60.11 | $64.31 | 451800 |
| 2025-05-29 | 65.62 | $65.13 | 591647 |
| 2025-05-28 | 63.89 | $64.68 | 701400 |
| 2025-05-27 | 66.06 | $64.99 | 540638 |
| 2025-05-23 | 65.52 | $64.84 | 539626 |
| 2025-05-22 | 64.27 | $64.49 | 509900 |
| 2025-05-21 | 64.91 | $64.59 | 457900 |
| 2025-05-20 | 65.22 | $64.64 | 935900 |
| 2025-05-19 | 65.87 | $64.75 | 362300 |
| 2025-05-16 | 65.27 | $64.55 | 589400 |
| 2025-05-15 | 65.21 | $64.53 | 646400 |
| 2025-05-14 | 64.93 | $64.43 | 533432 |
| 2025-05-13 | 63.71 | $63.99 | 5.5M |
| 2025-05-12 | 62.87 | $63.69 | 12.0M |
| 2025-05-09 | 58.40 | $62.22 | 428000 |
| 2025-05-08 | 56.50 | $61.66 | 582603 |
| 2025-05-07 | 57.08 | $61.79 | 611646 |
| 2025-05-06 | 59.92 | $62.43 | 346000 |
| 2025-05-05 | 61.24 | $62.72 | 671700 |
| 2025-05-02 | 60.21 | $62.36 | 766700 |
| 2025-05-01 | 54.39 | $60.54 | 529544 |
| 2025-04-30 | 54.29 | $60.51 | 483835 |
| 2025-04-29 | 54.57 | $60.58 | 503300 |
| 2025-04-28 | 53.73 | $60.32 | 458846 |
| 2025-04-25 | 53.20 | $60.15 | 442704 |
| 2025-04-24 | 54.14 | $60.42 | 1.3M |
| 2025-04-23 | 51.51 | $59.55 | 582727 |
| 2025-04-22 | 49.85 | $59.02 | 1.1M |
| 2025-04-21 | 46.84 | $58.10 | 495700 |
| 2025-04-17 | 46.77 | $58.08 | 472500 |
| 2025-04-16 | 45.12 | $57.57 | 798200 |
| 2025-04-15 | 46.96 | $58.25 | 739800 |
| 2025-04-14 | 46.72 | $58.17 | 933240 |
| 2025-04-11 | 44.67 | $57.49 | 865300 |
| 2025-04-10 | 39.25 | $55.83 | 1.3M |
| 2025-04-09 | 41.26 | $56.70 | 1.1M |
| 2025-04-08 | 26.33 | $53.08 | 2.4M |
| 2025-04-07 | 28.04 | $53.99 | 3.6M |
| 2025-04-04 | 32.69 | $56.10 | 1.5M |
| 2025-04-03 | 43.74 | $59.48 | 614608 |
| 2025-04-02 | 49.52 | $60.71 | 466600 |
| 2025-04-01 | 49.00 | $60.61 | 1.0M |
| 2025-03-31 | 46.70 | $60.17 | 995343 |
| 2025-03-28 | 47.77 | $60.40 | 462300 |
| 2025-03-27 | 53.55 | $61.54 | 361410 |
| 2025-03-26 | 52.40 | $61.30 | 492800 |
| 2025-03-25 | 54.65 | $61.72 | 429000 |
| 2025-03-24 | 55.96 | $61.96 | 589349 |
| 2025-03-21 | 54.58 | $61.64 | 466800 |
| 2025-03-20 | 55.40 | $61.80 | 577415 |
| 2025-03-19 | 58.54 | $62.40 | 720229 |
| 2025-03-18 | 57.70 | $62.18 | 490601 |
| 2025-03-17 | 58.78 | $62.39 | 531149 |
| 2025-03-14 | 55.36 | $61.48 | 462100 |
| 2025-03-13 | 50.00 | $60.24 | 475048 |
| 2025-03-12 | 51.27 | $60.51 | 398600 |
| 2025-03-11 | 49.37 | $60.09 | 766600 |
| 2025-03-10 | 47.46 | $59.68 | 739100 |
| 2025-03-07 | 54.66 | $61.19 | 444900 |
| 2025-03-06 | 53.00 | $60.82 | 507200 |
| 2025-03-05 | 54.59 | $61.13 | 736711 |
| 2025-03-04 | 45.34 | $59.29 | 619000 |
| 2025-03-03 | 41.72 | $58.70 | 673000 |
| 2025-02-28 | 44.37 | $59.26 | 654600 |
| 2025-02-27 | 48.61 | $60.07 | 742700 |
| 2025-02-26 | 56.67 | $61.34 | 447144 |
| 2025-02-25 | 54.11 | $60.89 | 410833 |
| 2025-02-24 | 53.94 | $60.86 | 467200 |
| 2025-02-21 | 59.00 | $61.58 | 697145 |
| 2025-02-20 | 61.83 | $61.95 | 449600 |
| 2025-02-19 | 59.80 | $61.54 | 483600 |
| 2025-02-18 | 60.54 | $61.64 | 579500 |
| 2025-02-14 | 58.16 | $61.16 | 458523 |
| 2025-02-13 | 56.66 | $60.87 | 430100 |
| 2025-02-12 | 54.64 | $60.49 | 476718 |
| 2025-02-11 | 53.16 | $60.22 | 345800 |
| 2025-02-10 | 54.15 | $60.38 | 515100 |
| 2025-02-07 | 50.71 | $59.75 | 723000 |
| 2025-02-06 | 52.06 | $59.98 | 502000 |
| 2025-02-05 | 50.19 | $59.64 | 365600 |
| 2025-02-04 | 49.87 | $59.58 | 676300 |
| 2025-02-03 | 44.80 | $58.70 | 714302 |
| 2025-01-31 | 47.44 | $59.21 | 489947 |
| 2025-01-30 | 50.96 | $59.84 | 758800 |
| 2025-01-29 | 46.20 | $59.05 | 635000 |
| 2025-01-28 | 45.57 | $58.95 | 611010 |
| 2025-01-27 | 43.21 | $58.58 | 2.0M |
| 2025-01-24 | 50.25 | $59.84 | 720875 |
| 2025-01-23 | 49.13 | $59.66 | 454700 |
| 2025-01-22 | 47.63 | $59.42 | 422400 |
| 2025-01-21 | 47.85 | $59.46 | 741100 |
| 2025-01-17 | 43.84 | $58.82 | 647330 |
| 2025-01-16 | 41.23 | $58.43 | 980000 |
| 2025-01-15 | 41.03 | $58.40 | 464818 |
| 2025-01-14 | 36.28 | $57.71 | 725900 |
| 2025-01-13 | 31.74 | $57.11 | 793241 |
| 2025-01-10 | 33.60 | $57.60 | 501041 |
| 2025-01-08 | 38.79 | $58.78 | 404633 |
| 2025-01-07 | 40.46 | $59.11 | 428037 |
| 2025-01-06 | 41.69 | $59.35 | 450632 |
| 2025-01-03 | 40.54 | $59.19 | 398400 |
| 2025-01-02 | 37.24 | $58.74 | 465547 |
| 2024-12-31 | 37.46 | $58.79 | 573700 |
| 2024-12-30 | 37.18 | $58.75 | 640000 |
| 2024-12-27 | 39.59 | $59.32 | 1.6M |
| 2024-12-26 | 41.06 | $59.65 | 487200 |
| 2024-12-24 | 42.04 | $59.87 | 225810 |
| 2024-12-23 | 40.88 | $59.68 | 624200 |
| 2024-12-20 | 38.79 | $59.34 | 756143 |
| 2024-12-19 | 36.72 | $59.01 | 691000 |
| 2024-12-18 | 34.03 | $58.59 | 855245 |
| 2024-12-17 | 40.13 | $60.17 | 483547 |
| 2024-12-16 | 46.77 | $61.49 | 465540 |
| 2024-12-13 | 49.80 | $62.00 | 518800 |
| 2024-12-12 | 49.43 | $61.94 | 545249 |
| 2024-12-11 | 52.14 | $62.39 | 612515 |
| 2024-12-10 | 49.70 | $61.97 | 328500 |
| 2024-12-09 | 55.75 | $62.91 | 389510 |
| 2024-12-06 | 49.11 | $61.85 | 437400 |
| 2024-12-05 | 49.58 | $61.92 | 941300 |
| 2024-12-04 | 48.24 | $61.72 | 372400 |
| 2024-12-03 | 47.11 | $61.55 | 486800 |
| 2024-12-02 | 45.24 | $61.27 | 319330 |
| 2024-11-29 | 43.69 | $61.04 | 140000 |
| 2024-11-27 | 42.82 | $60.91 | 265700 |
| 2024-11-26 | 42.36 | $60.84 | 306917 |
| 2024-11-25 | 43.93 | $61.17 | 406528 |
| 2024-11-22 | 42.77 | $60.98 | 357403 |
| 2024-11-21 | 42.47 | $60.93 | 532436 |
| 2024-11-20 | 42.98 | $61.05 | 733724 |
| 2024-11-19 | 43.19 | $61.10 | 452600 |
| 2024-11-18 | 42.25 | $60.92 | 421300 |
| 2024-11-15 | 38.88 | $60.29 | 457016 |
| 2024-11-14 | 39.01 | $60.33 | 511600 |
| 2024-11-13 | 39.95 | $60.61 | 763619 |
| 2024-11-12 | 41.44 | $61.05 | 862921 |
| 2024-11-11 | 45.71 | $62.21 | 316000 |
| 2024-11-08 | 47.89 | $62.75 | 366041 |
| 2024-11-07 | 55.31 | $64.35 | 307900 |
| 2024-11-06 | 48.43 | $62.90 | 400110 |
| 2024-11-05 | 52.51 | $63.67 | 344000 |
| 2024-11-04 | 47.42 | $62.74 | 649600 |
| 2024-11-01 | 46.55 | $62.59 | 373800 |
| 2024-10-31 | 45.98 | $62.49 | 537800 |
| 2024-10-30 | 47.22 | $62.75 | 471400 |
| 2024-10-29 | 49.94 | $63.30 | 323500 |
| 2024-10-28 | 51.16 | $63.54 | 412800 |
| 2024-10-25 | 50.00 | $63.30 | 227449 |
| 2024-10-24 | 50.38 | $63.38 | 544812 |
| 2024-10-23 | 51.11 | $63.54 | 623449 |
| 2024-10-22 | 52.43 | $63.83 | 548620 |
| 2024-10-21 | 52.97 | $63.95 | 867800 |
| 2024-10-18 | 54.84 | $64.37 | 221746 |
| 2024-10-17 | 52.92 | $63.86 | 349441 |
| 2024-10-16 | 53.86 | $64.08 | 537824 |
| 2024-10-15 | 51.05 | $63.33 | 380608 |
| 2024-10-14 | 57.43 | $64.77 | 442943 |
| 2024-10-11 | 57.85 | $64.86 | 820738 |
| 2024-10-10 | 56.73 | $64.53 | 459348 |
| 2024-10-09 | 55.81 | $64.26 | 304800 |
| 2024-10-08 | 57.44 | $64.64 | 418784 |
| 2024-10-07 | 64.49 | $66.14 | 210500 |
| 2024-10-04 | 63.41 | $65.76 | 268212 |
| 2024-10-03 | 61.72 | $65.18 | 263600 |
| 2024-10-02 | 66.12 | $66.06 | 339721 |
| 2024-10-01 | 62.99 | $64.96 | 245200 |
| 2024-09-30 | 61.89 | $64.60 | 381200 |
| 2024-09-27 | 66.58 | $65.50 | 538300 |
| 2024-09-26 | 66.90 | $65.56 | 504430 |
| 2024-09-25 | 60.62 | $63.47 | 365900 |
| 2024-09-24 | 64.69 | $64.20 | 318444 |
| 2024-09-23 | 57.40 | $62.24 | 692709 |
| 2024-09-20 | 55.10 | $61.73 | 244400 |
| 2024-09-19 | 56.23 | $61.93 | 449829 |
| 2024-09-18 | 50.45 | $60.73 | 379200 |
| 2024-09-17 | 51.80 | $60.98 | 539300 |
| 2024-09-16 | 51.61 | $60.94 | 336839 |
| 2024-09-13 | 50.99 | $60.81 | 238500 |
| 2024-09-12 | 48.78 | $60.35 | 302500 |
| 2024-09-11 | 47.06 | $60.00 | 322819 |
| 2024-09-10 | 44.48 | $59.49 | 302130 |
| 2024-09-09 | 46.16 | $59.89 | 212600 |
| 2024-09-06 | 42.61 | $59.20 | 280200 |
| 2024-09-05 | 47.47 | $60.33 | 374302 |
| 2024-09-04 | 47.37 | $60.31 | 4.0M |
| 2024-09-03 | 47.13 | $60.26 | 239311 |
| 2024-08-30 | 53.06 | $61.54 | 197900 |
| 2024-08-29 | 52.26 | $61.36 | 197953 |
| 2024-08-28 | 51.82 | $61.26 | 327400 |
| 2024-08-27 | 54.36 | $61.80 | 207400 |
| 2024-08-26 | 53.64 | $61.62 | 259000 |
| 2024-08-23 | 55.72 | $62.07 | 215400 |
| 2024-08-22 | 51.51 | $61.01 | 390800 |
| 2024-08-21 | 55.84 | $61.92 | 212639 |
| 2024-08-20 | 54.85 | $61.67 | 196200 |
| 2024-08-19 | 57.87 | $62.28 | 254000 |
| 2024-08-16 | 54.81 | $61.49 | 221020 |
| 2024-08-15 | 52.01 | $60.82 | 362866 |
| 2024-08-14 | 49.33 | $60.22 | 204200 |
| 2024-08-13 | 50.49 | $60.48 | 206200 |
| 2024-08-12 | 47.90 | $59.90 | 608600 |
| 2024-08-09 | 46.76 | $59.65 | 578000 |
| 2024-08-08 | 45.16 | $59.30 | 2.0M |
| 2024-08-07 | 38.72 | $58.01 | 598500 |
| 2024-08-06 | 35.07 | $57.36 | 544600 |
| 2024-08-05 | 34.15 | $57.20 | 656800 |
| 2024-08-02 | 40.91 | $59.17 | 486400 |
| 2024-08-01 | 45.32 | $60.19 | 487500 |
| 2024-07-31 | 50.33 | $61.18 | 1.0M |
| 2024-07-30 | 42.18 | $59.85 | 258646 |
| 2024-07-29 | 43.45 | $60.10 | 230012 |
| 2024-07-26 | 45.00 | $60.40 | 276400 |
| 2024-07-25 | 39.92 | $59.65 | 301600 |
| 2024-07-24 | 41.42 | $59.96 | 506601 |
| 2024-07-23 | 45.63 | $60.76 | 387428 |
| 2024-07-22 | 48.26 | $61.21 | 435800 |
| 2024-07-19 | 44.99 | $60.72 | 429050 |
| 2024-07-18 | 49.28 | $61.43 | 501721 |
| 2024-07-17 | 53.36 | $62.03 | 575146 |
| 2024-07-16 | 62.08 | $63.10 | 345336 |
| 2024-07-15 | 60.29 | $62.79 | 349700 |
| 2024-07-12 | 66.75 | $63.46 | 338313 |
| 2024-07-11 | 65.33 | $63.19 | 247700 |
| 2024-07-10 | 63.63 | $62.88 | 252300 |
| 2024-07-09 | 61.74 | $62.55 | 425200 |
| 2024-07-08 | 61.16 | $62.45 | 270500 |
| 2024-07-05 | 61.78 | $62.52 | 219500 |
| 2024-07-03 | 60.18 | $62.23 | 630100 |
| 2024-07-02 | 54.79 | $61.36 | 471602 |
| 2024-07-01 | 53.20 | $61.13 | 228564 |
| 2024-06-28 | 52.92 | $61.09 | 187308 |
| 2024-06-27 | 51.01 | $60.81 | 213247 |
| 2024-06-26 | 51.51 | $60.88 | 968002 |
| 2024-06-25 | 52.34 | $61.00 | 413749 |
| 2024-06-24 | 53.08 | $61.11 | 220900 |
| 2024-06-21 | 56.92 | $61.66 | 216126 |
| 2024-06-20 | 58.98 | $61.94 | 356211 |
| 2024-06-18 | 60.02 | $62.08 | 349600 |
| 2024-06-17 | 57.27 | $61.54 | 172600 |
| 2024-06-14 | 55.39 | $61.19 | 186122 |
| 2024-06-13 | 55.07 | $61.13 | 284307 |
| 2024-06-12 | 55.64 | $61.22 | 277100 |
| 2024-06-11 | 52.45 | $60.61 | 428000 |
| 2024-06-10 | 54.21 | $60.90 | 281721 |
| 2024-06-07 | 52.00 | $60.48 | 295900 |
| 2024-06-06 | 55.13 | $61.00 | 232703 |
| 2024-06-05 | 53.76 | $60.73 | 421302 |
| 2024-06-04 | 48.29 | $59.75 | 313400 |
| 2024-06-03 | 56.29 | $60.99 | 275844 |
| 2024-05-31 | 52.23 | $60.32 | 294500 |
| 2024-05-30 | 55.84 | $60.81 | 720308 |
| 2024-05-29 | 57.14 | $60.98 | 385600 |
| 2024-05-28 | 63.88 | $61.79 | 230400 |
| 2024-05-24 | 62.90 | $61.60 | 153708 |
| 2024-05-23 | 61.23 | $61.28 | 242100 |
| 2024-05-22 | 65.34 | $61.75 | 172700 |
| 2024-05-21 | 67.54 | $61.99 | 253900 |
| 2024-05-20 | 71.15 | $62.37 | 332339 |
| 2024-05-17 | 71.63 | $62.42 | 297610 |
| 2024-05-16 | 70.42 | $62.10 | 421049 |
| 2024-05-15 | 69.85 | $61.95 | 495400 |
| 2024-05-14 | 66.80 | $61.20 | 249900 |
| 2024-05-13 | 65.15 | $60.83 | 232800 |
| 2024-05-10 | 63.37 | $60.45 | 219600 |
| 2024-05-09 | 62.16 | $60.20 | 243300 |
| 2024-05-08 | 61.53 | $60.07 | 278529 |
| 2024-05-07 | 61.11 | $59.98 | 260000 |
| 2024-05-06 | 64.48 | $60.43 | 226947 |
| 2024-05-03 | 64.23 | $60.37 | 349821 |
| 2024-05-02 | 62.08 | $59.86 | 247300 |
| 2024-05-01 | 55.13 | $58.48 | 441703 |
| 2024-04-30 | 54.85 | $58.43 | 280900 |
| 2024-04-29 | 60.95 | $59.26 | 283900 |
| 2024-04-26 | 57.95 | $58.70 | 156600 |
| 2024-04-25 | 54.39 | $58.10 | 232400 |
| 2024-04-24 | 52.28 | $57.77 | 398600 |
| 2024-04-23 | 50.77 | $57.54 | 298400 |
| 2024-04-22 | 47.18 | $57.02 | 197000 |
| 2024-04-19 | 43.65 | $56.55 | 224738 |
| 2024-04-18 | 44.37 | $56.67 | 395500 |
| 2024-04-17 | 43.11 | $56.50 | 331937 |
| 2024-04-16 | 42.53 | $56.42 | 270800 |
| 2024-04-15 | 46.67 | $57.15 | 318834 |
| 2024-04-12 | 49.16 | $57.55 | 298000 |
| 2024-04-11 | 59.12 | $58.88 | 285621 |
| 2024-04-10 | 56.68 | $58.49 | 263214 |
| 2024-04-09 | 65.34 | $59.40 | 311217 |
| 2024-04-08 | 62.79 | $58.97 | 199100 |
| 2024-04-05 | 59.49 | $58.47 | 492500 |
| 2024-04-04 | 59.08 | $58.41 | 212405 |
| 2024-04-03 | 61.46 | $58.65 | 440002 |
| 2024-04-02 | 59.99 | $58.42 | 311219 |
| 2024-04-01 | 58.62 | $58.21 | 433233 |
| 2024-03-28 | 56.96 | $57.96 | 260628 |
| 2024-03-27 | 56.01 | $57.82 | 224549 |
| 2024-03-26 | 54.53 | $57.60 | 473110 |
| 2024-03-25 | 55.75 | $57.75 | 252136 |
| 2024-03-22 | 55.37 | $57.69 | 265300 |
| 2024-03-21 | 59.14 | $58.16 | 271900 |
| 2024-03-20 | 58.28 | $58.01 | 290234 |
| 2024-03-19 | 53.91 | $57.30 | 241300 |
| 2024-03-18 | 55.95 | $57.56 | 250119 |
| 2024-03-15 | 55.58 | $57.50 | 279000 |
| 2024-03-14 | 58.61 | $57.89 | 330800 |
| 2024-03-13 | 59.88 | $58.05 | 460200 |
| 2024-03-12 | 63.91 | $58.54 | 309800 |
| 2024-03-11 | 60.62 | $57.90 | 552541 |
| 2024-03-08 | 61.12 | $57.96 | 307732 |
| 2024-03-07 | 62.16 | $58.09 | 248000 |
| 2024-03-06 | 60.17 | $57.69 | 279211 |
| 2024-03-05 | 56.16 | $56.96 | 282820 |
| 2024-03-04 | 60.18 | $57.47 | 255000 |
| 2024-03-01 | 61.07 | $57.58 | 662000 |
| 2024-02-29 | 56.67 | $56.79 | 248912 |
| 2024-02-28 | 55.52 | $56.60 | 572822 |
| 2024-02-27 | 61.29 | $57.31 | 525104 |
| 2024-02-26 | 61.19 | $57.29 | 258913 |
| 2024-02-23 | 62.94 | $57.50 | 211200 |
| 2024-02-22 | 63.43 | $57.56 | 306600 |
| 2024-02-21 | 60.06 | $56.88 | 260600 |
| 2024-02-20 | 59.65 | $56.80 | 234841 |
| 2024-02-16 | 59.20 | $56.71 | 453120 |
| 2024-02-15 | 57.48 | $56.37 | 210500 |
| 2024-02-14 | 55.88 | $56.06 | 237909 |
| 2024-02-13 | 50.94 | $55.19 | 342904 |
| 2024-02-12 | 59.27 | $56.34 | 222323 |
| 2024-02-09 | 58.14 | $56.14 | 325507 |
| 2024-02-08 | 57.41 | $56.01 | 389300 |
| 2024-02-07 | 59.30 | $56.26 | 301400 |
| 2024-02-06 | 59.14 | $56.23 | 625724 |
| 2024-02-05 | 52.38 | $55.04 | 404633 |
| 2024-02-02 | 52.19 | $55.01 | 635900 |
| 2024-02-01 | 53.27 | $55.17 | 427107 |
| 2024-01-31 | 49.37 | $54.54 | 304518 |
| 2024-01-30 | 50.06 | $54.65 | 357014 |
| 2024-01-29 | 52.28 | $55.00 | 145033 |
| 2024-01-26 | 51.46 | $54.86 | 647000 |
| 2024-01-25 | 51.06 | $54.79 | 813739 |
| 2024-01-24 | 50.23 | $54.64 | 420508 |
| 2024-01-23 | 46.06 | $53.92 | 409622 |
| 2024-01-22 | 44.14 | $53.61 | 820700 |
| 2024-01-19 | 46.52 | $54.08 | 298036 |
| 2024-01-18 | 43.05 | $53.52 | 506227 |
| 2024-01-17 | 39.73 | $53.02 | 493049 |
| 2024-01-16 | 43.65 | $53.83 | 335210 |
| 2024-01-12 | 51.16 | $55.10 | 215000 |
| 2024-01-11 | 49.20 | $54.80 | 207900 |
| 2024-01-10 | 47.80 | $54.59 | 561529 |
| 2024-01-09 | 48.34 | $54.68 | 272900 |
| 2024-01-08 | 52.89 | $55.40 | 274700 |
| 2024-01-05 | 52.54 | $55.34 | 345947 |
| 2024-01-04 | 51.68 | $55.19 | 338300 |
| 2024-01-03 | 52.83 | $55.38 | 324400 |
| 2024-01-02 | 54.28 | $55.62 | 280016 |
| 2023-12-29 | 59.25 | $56.39 | 175844 |
| 2023-12-28 | 58.93 | $56.32 | 226417 |
| 2023-12-27 | 57.07 | $55.92 | 335000 |
| 2023-12-26 | 55.59 | $55.61 | 294701 |
| 2023-12-22 | 53.79 | $55.24 | 409200 |
| 2023-12-21 | 54.93 | $55.44 | 545500 |
| 2023-12-20 | 48.82 | $54.26 | 599000 |
| 2023-12-19 | 55.21 | $55.32 | 410028 |
| 2023-12-18 | 53.06 | $54.93 | 337818 |
| 2023-12-15 | 60.72 | $56.01 | 277119 |
| 2023-12-14 | 63.46 | $56.35 | 480800 |
| 2023-12-13 | 59.25 | $55.53 | 304042 |
| 2023-12-12 | 55.70 | $54.93 | 277123 |
| 2023-12-11 | 55.27 | $54.86 | 245843 |
| 2023-12-08 | 53.42 | $54.56 | 259300 |
| 2023-12-07 | 55.45 | $54.84 | 262300 |
| 2023-12-06 | 54.15 | $54.62 | 317800 |
| 2023-12-05 | 54.03 | $54.60 | 297200 |
| 2023-12-04 | 56.05 | $54.90 | 309946 |
| 2023-12-01 | 60.81 | $55.56 | 187321 |
| 2023-11-30 | 58.85 | $55.17 | 259200 |
| 2023-11-29 | 58.39 | $55.08 | 278987 |
| 2023-11-28 | 61.63 | $55.53 | 236839 |
| 2023-11-27 | 58.26 | $54.84 | 240900 |
| 2023-11-24 | 59.63 | $55.03 | 55911 |
| 2023-11-22 | 59.05 | $54.91 | 272400 |
| 2023-11-21 | 60.21 | $55.08 | 213800 |
| 2023-11-20 | 62.77 | $55.45 | 265300 |
| 2023-11-17 | 59.88 | $54.79 | 250430 |
| 2023-11-16 | 58.87 | $54.57 | 489500 |
| 2023-11-15 | 62.11 | $55.05 | 337337 |
| 2023-11-14 | 61.01 | $54.79 | 324000 |
| 2023-11-13 | 53.48 | $53.27 | 307408 |
| 2023-11-10 | 53.55 | $53.28 | 214010 |
| 2023-11-09 | 50.42 | $52.73 | 314403 |
| 2023-11-08 | 53.80 | $53.27 | 333100 |
| 2023-11-07 | 55.84 | $53.58 | 303442 |
| 2023-11-06 | 57.31 | $53.80 | 433317 |
| 2023-11-03 | 55.23 | $53.39 | 422930 |
| 2023-11-02 | 49.59 | $52.40 | 335900 |
| 2023-11-01 | 43.36 | $51.49 | 439300 |
| 2023-10-31 | 39.79 | $51.03 | 749900 |
| 2023-10-30 | 42.10 | $51.45 | 843206 |
| 2023-10-27 | 38.47 | $51.00 | 362900 |
| 2023-10-26 | 38.73 | $51.05 | 375000 |
| 2023-10-25 | 40.04 | $51.31 | 288246 |
| 2023-10-24 | 43.73 | $51.99 | 477919 |
| 2023-10-23 | 38.07 | $51.28 | 335100 |
| 2023-10-20 | 38.43 | $51.35 | 323545 |
| 2023-10-19 | 41.90 | $51.99 | 298200 |
| 2023-10-18 | 42.64 | $52.12 | 199107 |
| 2023-10-17 | 48.11 | $53.00 | 286500 |
| 2023-10-16 | 48.99 | $53.13 | 307342 |
| 2023-10-13 | 46.56 | $52.79 | 2.2M |
| 2023-10-12 | 47.77 | $52.98 | 314200 |
| 2023-10-11 | 50.88 | $53.45 | 669123 |
| 2023-10-10 | 49.14 | $53.19 | 378634 |
| 2023-10-09 | 42.77 | $52.33 | 207637 |
| 2023-10-06 | 44.23 | $52.57 | 269416 |
| 2023-10-05 | 38.00 | $51.83 | 561800 |
| 2023-10-04 | 36.45 | $51.66 | 365743 |
| 2023-10-03 | 36.96 | $51.76 | 340200 |
| 2023-10-02 | 41.18 | $52.52 | 194300 |
| 2023-09-29 | 42.83 | $52.79 | 319100 |
| 2023-09-28 | 42.42 | $52.74 | 233049 |
| 2023-09-27 | 40.58 | $52.51 | 354800 |
| 2023-09-26 | 40.03 | $52.44 | 319108 |
| 2023-09-25 | 44.23 | $53.19 | 232600 |
| 2023-09-22 | 45.56 | $53.41 | 261231 |
| 2023-09-21 | 41.03 | $52.82 | 183700 |
| 2023-09-20 | 46.94 | $53.76 | 191200 |
| 2023-09-19 | 47.92 | $53.90 | 188600 |
| 2023-09-18 | 49.75 | $54.16 | 277942 |
| 2023-09-15 | 50.38 | $54.25 | 203631 |
| 2023-09-14 | 51.77 | $54.45 | 133844 |
| 2023-09-13 | 48.39 | $53.95 | 138831 |
| 2023-09-12 | 48.25 | $53.93 | 145747 |
| 2023-09-11 | 50.29 | $54.25 | 211040 |
| 2023-09-08 | 46.97 | $53.75 | 237316 |
| 2023-09-07 | 45.65 | $53.56 | 221304 |
| 2023-09-06 | 49.12 | $54.13 | 165121 |
| 2023-09-05 | 50.65 | $54.37 | 143300 |
| 2023-09-01 | 52.54 | $54.66 | 146239 |
| 2023-08-31 | 48.93 | $54.08 | 250602 |
| 2023-08-30 | 52.25 | $54.59 | 193233 |
| 2023-08-29 | 53.54 | $54.78 | 358536 |
| 2023-08-28 | 48.81 | $54.03 | 145700 |
| 2023-08-25 | 45.13 | $53.51 | 809800 |
| 2023-08-24 | 44.32 | $53.40 | 210900 |
| 2023-08-23 | 45.77 | $53.65 | 237043 |
| 2023-08-22 | 39.45 | $52.81 | 222000 |
| 2023-08-21 | 39.56 | $52.83 | 286800 |
| 2023-08-18 | 38.24 | $52.66 | 206647 |
| 2023-08-17 | 39.89 | $53.00 | 598411 |
| 2023-08-16 | 39.16 | $52.90 | 534400 |
| 2023-08-15 | 41.07 | $53.30 | 203019 |
| 2023-08-14 | 42.85 | $53.66 | 203800 |
| 2023-08-11 | 45.46 | $54.16 | 283500 |
| 2023-08-10 | 49.39 | $54.85 | 214000 |
| 2023-08-09 | 49.57 | $54.88 | 428228 |
| 2023-08-08 | 48.99 | $54.78 | 209200 |
| 2023-08-07 | 52.37 | $55.37 | 204600 |
| 2023-08-04 | 52.21 | $55.34 | 202400 |
| 2023-08-03 | 51.80 | $55.26 | 279800 |
| 2023-08-02 | 50.96 | $55.09 | 252300 |
| 2023-08-01 | 58.52 | $56.41 | 385003 |
| 2023-07-31 | 64.68 | $57.30 | 457140 |
| 2023-07-28 | 63.99 | $57.13 | 183200 |
| 2023-07-27 | 58.01 | $55.82 | 308300 |
| 2023-07-26 | 62.12 | $56.37 | 158123 |
| 2023-07-25 | 61.32 | $56.20 | 152123 |
| 2023-07-24 | 58.93 | $55.71 | 189411 |
| 2023-07-21 | 55.22 | $55.02 | 161800 |
| 2023-07-20 | 55.29 | $55.03 | 266238 |
| 2023-07-19 | 57.89 | $55.41 | 208900 |
| 2023-07-18 | 58.37 | $55.48 | 175800 |
| 2023-07-17 | 60.69 | $55.82 | 174800 |
| 2023-07-14 | 59.84 | $55.63 | 208744 |
| 2023-07-13 | 60.89 | $55.79 | 283135 |
| 2023-07-12 | 58.52 | $55.24 | 250200 |
| 2023-07-11 | 53.04 | $54.13 | 165900 |
| 2023-07-10 | 49.63 | $53.53 | 1.9M |
| 2023-07-07 | 49.80 | $53.56 | 401607 |
| 2023-07-06 | 46.76 | $53.04 | 212400 |
| 2023-07-05 | 52.84 | $54.08 | 1.7M |
| 2023-07-03 | 55.68 | $54.51 | 119200 |
| 2023-06-30 | 51.66 | $53.81 | 233408 |
| 2023-06-29 | 48.35 | $53.29 | 198900 |
| 2023-06-28 | 49.78 | $53.52 | 211100 |
| 2023-06-27 | 52.07 | $53.88 | 165636 |
| 2023-06-26 | 48.64 | $53.33 | 238944 |
| 2023-06-23 | 47.14 | $53.10 | 258416 |
| 2023-06-22 | 52.54 | $53.95 | 341128 |
| 2023-06-21 | 53.85 | $54.14 | 314034 |
| 2023-06-20 | 54.46 | $54.23 | 223743 |
| 2023-06-16 | 66.87 | $55.78 | 261220 |
| 2023-06-15 | 68.20 | $55.92 | 229300 |
| 2023-06-14 | 66.29 | $55.50 | 169619 |
| 2023-06-13 | 64.39 | $55.11 | 205612 |
| 2023-06-12 | 62.00 | $54.65 | 178521 |
| 2023-06-09 | 61.74 | $54.60 | 370300 |
| 2023-06-08 | 60.21 | $54.31 | 223200 |
| 2023-06-07 | 58.18 | $53.94 | 212500 |
| 2023-06-06 | 58.56 | $53.99 | 219643 |
| 2023-06-05 | 55.97 | $53.52 | 210706 |
| 2023-06-02 | 56.18 | $53.55 | 180534 |
| 2023-06-01 | 50.52 | $52.60 | 255800 |
| 2023-05-31 | 45.29 | $51.86 | 294400 |
| 2023-05-30 | 47.55 | $52.21 | 340600 |
| 2023-05-26 | 51.07 | $52.72 | 200300 |
| 2023-05-25 | 45.58 | $51.99 | 308400 |
| 2023-05-24 | 45.27 | $51.95 | 134235 |
| 2023-05-23 | 47.31 | $52.26 | 185900 |
| 2023-05-22 | 52.31 | $52.95 | 310800 |
| 2023-05-19 | 49.91 | $52.62 | 321908 |
| 2023-05-18 | 49.83 | $52.61 | 586400 |
| 2023-05-17 | 50.60 | $52.72 | 551100 |
| 2023-05-16 | 49.04 | $52.49 | 192000 |
| 2023-05-15 | 52.17 | $52.95 | 202309 |
| 2023-05-12 | 45.97 | $52.08 | 159600 |
| 2023-05-11 | 49.70 | $52.61 | 266217 |
| 2023-05-10 | 52.05 | $52.92 | 142900 |
| 2023-05-09 | 51.49 | $52.84 | 277700 |
| 2023-05-08 | 54.76 | $53.27 | 147800 |
| 2023-05-05 | 54.05 | $53.16 | 236930 |
| 2023-05-04 | 49.83 | $52.54 | 198229 |
| 2023-05-03 | 46.68 | $52.12 | 178800 |
| 2023-05-02 | 47.98 | $52.31 | 194613 |
| 2023-05-01 | 50.06 | $52.61 | 405410 |
| 2023-04-28 | 51.26 | $52.78 | 345221 |
| 2023-04-27 | 48.79 | $52.42 | 213700 |
| 2023-04-26 | 43.93 | $51.77 | 479631 |
| 2023-04-25 | 41.41 | $51.46 | 530800 |
| 2023-04-24 | 48.03 | $52.46 | 194500 |
| 2023-04-21 | 49.07 | $52.60 | 461207 |
| 2023-04-20 | 53.06 | $53.11 | 234110 |
| 2023-04-19 | 53.71 | $53.19 | 267310 |
| 2023-04-18 | 58.02 | $53.70 | 231329 |
| 2023-04-17 | 58.20 | $53.72 | 267000 |
| 2023-04-14 | 57.28 | $53.57 | 203300 |
| 2023-04-13 | 59.50 | $53.84 | 151821 |
| 2023-04-12 | 54.61 | $53.05 | 2.1M |
| 2023-04-11 | 56.93 | $53.33 | 173600 |
| 2023-04-10 | 53.15 | $52.77 | 154712 |
| 2023-04-06 | 52.37 | $52.66 | 165800 |
| 2023-04-05 | 51.68 | $52.56 | 128300 |
| 2023-04-04 | 54.47 | $52.93 | 304900 |
| 2023-04-03 | 54.77 | $52.97 | 407900 |
| 2023-03-31 | 54.29 | $52.89 | 314436 |
| 2023-03-30 | 54.23 | $52.88 | 333300 |
| 2023-03-29 | 51.35 | $52.39 | 482200 |
| 2023-03-28 | 50.13 | $52.19 | 443904 |
| 2023-03-27 | 45.82 | $51.52 | 130425 |
| 2023-03-24 | 47.45 | $51.80 | 203200 |
| 2023-03-23 | 48.86 | $52.04 | 207743 |
| 2023-03-22 | 45.17 | $51.47 | 136828 |
| 2023-03-21 | 44.10 | $51.31 | 151000 |
| 2023-03-20 | 41.29 | $50.90 | 143012 |
| 2023-03-17 | 40.32 | $50.76 | 284400 |
| 2023-03-16 | 41.58 | $51.03 | 342610 |
| 2023-03-15 | 36.25 | $50.27 | 220100 |
| 2023-03-14 | 40.14 | $51.12 | 109700 |
| 2023-03-13 | 40.48 | $51.19 | 233605 |
| 2023-03-10 | 40.35 | $51.17 | 195100 |
| 2023-03-09 | 41.62 | $51.45 | 287800 |
| 2023-03-08 | 46.84 | $52.49 | 155100 |
| 2023-03-07 | 46.04 | $52.36 | 222138 |
| 2023-03-06 | 50.81 | $53.21 | 288700 |
| 2023-03-03 | 51.17 | $53.27 | 250646 |
| 2023-03-02 | 48.30 | $52.77 | 389608 |
| 2023-03-01 | 46.76 | $52.51 | 227000 |
| 2023-02-28 | 39.65 | $51.43 | 167537 |
| 2023-02-27 | 41.50 | $51.81 | 175900 |
| 2023-02-24 | 40.32 | $51.64 | 429029 |
| 2023-02-23 | 46.23 | $52.77 | 176300 |
| 2023-02-22 | 43.44 | $52.37 | 233500 |
| 2023-02-21 | 44.54 | $52.57 | 168926 |
| 2023-02-17 | 47.44 | $53.08 | 207217 |
| 2023-02-16 | 49.49 | $53.42 | 290300 |
| 2023-02-15 | 49.37 | $53.40 | 178205 |
| 2023-02-14 | 51.93 | $53.83 | 177500 |
| 2023-02-13 | 52.96 | $54.00 | 249200 |
| 2023-02-10 | 50.77 | $53.60 | 176403 |
| 2023-02-09 | 53.43 | $54.05 | 220600 |
| 2023-02-08 | 52.70 | $53.91 | 280700 |
| 2023-02-07 | 52.98 | $53.96 | 281333 |
| 2023-02-06 | 51.60 | $53.68 | 182930 |
| 2023-02-03 | 55.22 | $54.34 | 479837 |
| 2023-02-02 | 61.64 | $55.37 | 155924 |
| 2023-02-01 | 63.97 | $55.71 | 206100 |
| 2023-01-31 | 61.05 | $55.00 | 193743 |
| 2023-01-30 | 60.41 | $54.85 | 186644 |
| 2023-01-27 | 67.64 | $55.87 | 144700 |
| 2023-01-26 | 70.22 | $56.20 | 180326 |
| 2023-01-25 | 68.34 | $55.66 | 276248 |
| 2023-01-24 | 69.50 | $55.81 | 573605 |
| 2023-01-23 | 69.14 | $55.70 | 237200 |
| 2023-01-20 | 67.67 | $55.26 | 279942 |
| 2023-01-19 | 65.13 | $54.55 | 171220 |
| 2023-01-18 | 63.47 | $54.12 | 172100 |
| 2023-01-17 | 65.74 | $54.45 | 347202 |
| 2023-01-13 | 66.78 | $54.60 | 242230 |
| 2023-01-12 | 65.65 | $54.27 | 760100 |
| 2023-01-11 | 64.43 | $53.92 | 196000 |
| 2023-01-10 | 63.70 | $53.71 | 136420 |
| 2023-01-09 | 62.23 | $53.29 | 116502 |
| 2023-01-06 | 61.26 | $53.02 | 313412 |
| 2023-01-05 | 56.64 | $51.83 | 206022 |
| 2023-01-04 | 57.91 | $52.06 | 251500 |
| 2023-01-03 | 51.94 | $50.72 | 240340 |
| 2022-12-30 | 50.60 | $50.45 | 464249 |
| 2022-12-29 | 53.99 | $51.09 | 419700 |
| 2022-12-28 | 49.30 | $50.16 | 370000 |
| 2022-12-27 | 54.84 | $51.13 | 308319 |
| 2022-12-23 | 50.42 | $50.32 | 669430 |
| 2022-12-22 | 50.48 | $50.33 | 356941 |
| 2022-12-21 | 53.15 | $50.79 | 319119 |
| 2022-12-20 | 51.06 | $50.40 | 362600 |
| 2022-12-19 | 50.80 | $50.35 | 292706 |
| 2022-12-16 | 50.65 | $50.32 | 305900 |
| 2022-12-15 | 50.15 | $50.22 | 335135 |
| 2022-12-14 | 61.71 | $52.20 | 335900 |
| 2022-12-13 | 61.77 | $52.21 | 681740 |
| 2022-12-12 | 60.40 | $51.88 | 1.1M |
| 2022-12-09 | 60.46 | $51.89 | 471941 |
| 2022-12-08 | 61.74 | $52.10 | 282109 |
| 2022-12-07 | 60.02 | $51.65 | 299500 |
| 2022-12-06 | 61.42 | $51.89 | 268400 |
| 2022-12-05 | 62.51 | $52.08 | 417204 |
| 2022-12-02 | 65.67 | $52.62 | 348900 |
| 2022-12-01 | 64.98 | $52.40 | 316015 |
| 2022-11-30 | 66.36 | $52.64 | 462811 |
| 2022-11-29 | 61.28 | $51.07 | 358000 |
| 2022-11-28 | 57.30 | $50.05 | 368731 |
| 2022-11-25 | 58.25 | $50.22 | 93300 |
| 2022-11-23 | 58.30 | $50.23 | 439000 |
| 2022-11-22 | 56.59 | $49.78 | 265400 |
| 2022-11-21 | 55.66 | $49.54 | 382900 |
| 2022-11-18 | 58.16 | $50.05 | 485233 |
| 2022-11-17 | 59.61 | $50.34 | 231600 |
| 2022-11-16 | 59.41 | $50.28 | 311600 |
| 2022-11-15 | 63.72 | $51.15 | 894100 |
| 2022-11-14 | 60.84 | $50.22 | 242400 |
| 2022-11-11 | 61.39 | $50.33 | 803300 |
| 2022-11-10 | 58.30 | $49.38 | 249400 |
| 2022-11-09 | 51.65 | $47.66 | 508208 |
| 2022-11-08 | 55.41 | $48.43 | 1.2M |
| 2022-11-07 | 53.71 | $48.02 | 1.1M |
| 2022-11-04 | 53.17 | $47.89 | 1.1M |
| 2022-11-03 | 44.48 | $46.05 | 1.3M |
| 2022-11-02 | 42.50 | $45.69 | 1.3M |
| 2022-11-01 | 44.25 | $46.11 | 1.5M |
| 2022-10-31 | 39.27 | $45.23 | 1.3M |
| 2022-10-28 | 40.40 | $45.52 | 879100 |
| 2022-10-27 | 41.18 | $45.72 | 839436 |
| 2022-10-26 | 41.91 | $45.91 | 700118 |
| 2022-10-25 | 38.77 | $45.33 | 656446 |
| 2022-10-24 | 36.18 | $44.87 | 513325 |
| 2022-10-21 | 42.07 | $46.47 | 980200 |
| 2022-10-20 | 38.25 | $45.83 | 551726 |
| 2022-10-19 | 36.64 | $45.57 | 812600 |
| 2022-10-18 | 39.50 | $46.33 | 619700 |
| 2022-10-17 | 39.50 | $46.33 | 1.4M |
| 2022-10-14 | 31.99 | $45.14 | 922716 |
| 2022-10-13 | 34.37 | $45.84 | 689800 |
| 2022-10-12 | 33.36 | $45.69 | 1.2M |
| 2022-10-11 | 33.30 | $45.68 | 612200 |
| 2022-10-10 | 35.43 | $46.33 | 491300 |
| 2022-10-07 | 37.25 | $46.85 | 398100 |
| 2022-10-06 | 40.89 | $47.80 | 416800 |
| 2022-10-05 | 42.04 | $48.08 | 521925 |
| 2022-10-04 | 42.12 | $48.10 | 1.0M |
| 2022-10-03 | 33.96 | $46.74 | 1.1M |
| 2022-09-30 | 28.24 | $45.93 | 687943 |
| 2022-09-29 | 28.02 | $45.90 | 1.0M |
| 2022-09-28 | 31.53 | $47.05 | 937616 |
| 2022-09-27 | 29.64 | $46.79 | 495800 |
| 2022-09-26 | 29.85 | $46.86 | 755002 |
| 2022-09-23 | 32.25 | $47.63 | 423030 |
| 2022-09-22 | 37.16 | $48.96 | 928608 |
| 2022-09-21 | 38.03 | $49.17 | 453803 |
| 2022-09-20 | 40.88 | $49.83 | 386600 |
| 2022-09-19 | 42.29 | $50.14 | 408549 |
| 2022-09-16 | 41.10 | $49.95 | 190700 |
| 2022-09-15 | 43.29 | $50.44 | 494233 |
| 2022-09-14 | 45.48 | $50.91 | 273000 |
| 2022-09-13 | 43.21 | $50.52 | 357629 |
| 2022-09-12 | 51.54 | $52.11 | 194100 |
| 2022-09-09 | 47.75 | $51.48 | 174000 |
| 2022-09-08 | 42.90 | $50.76 | 159435 |
| 2022-09-07 | 43.81 | $50.93 | 317046 |
| 2022-09-06 | 39.81 | $50.37 | 167444 |
| 2022-09-02 | 42.37 | $50.87 | 155600 |
| 2022-09-01 | 44.26 | $51.22 | 177102 |
| 2022-08-31 | 46.22 | $51.57 | 170342 |
| 2022-08-30 | 44.96 | $51.38 | 215801 |
| 2022-08-29 | 48.18 | $51.95 | 123800 |
| 2022-08-26 | 49.59 | $52.19 | 155114 |
| 2022-08-25 | 53.93 | $52.88 | 117900 |
| 2022-08-24 | 48.68 | $52.03 | 115000 |
| 2022-08-23 | 47.82 | $51.90 | 105046 |
| 2022-08-22 | 45.82 | $51.60 | 147100 |
| 2022-08-19 | 47.55 | $51.90 | 129146 |
| 2022-08-18 | 51.76 | $52.58 | 151600 |
| 2022-08-17 | 53.27 | $52.81 | 117900 |
| 2022-08-16 | 55.70 | $53.17 | 96000 |
| 2022-08-15 | 55.32 | $53.10 | 87800 |
| 2022-08-12 | 57.09 | $53.37 | 106800 |
| 2022-08-11 | 53.81 | $52.74 | 257400 |
| 2022-08-10 | 53.22 | $52.63 | 371100 |
| 2022-08-09 | 48.53 | $51.81 | 146750 |
| 2022-08-08 | 49.68 | $52.01 | 144806 |
| 2022-08-05 | 48.99 | $51.89 | 212900 |
| 2022-08-04 | 48.43 | $51.79 | 99100 |
| 2022-08-03 | 46.71 | $51.48 | 142000 |
| 2022-08-02 | 44.96 | $51.17 | 192815 |
| 2022-08-01 | 46.46 | $51.49 | 141500 |
| 2022-07-29 | 48.51 | $51.92 | 176808 |
| 2022-07-28 | 48.99 | $52.02 | 222845 |
| 2022-07-27 | 47.92 | $51.80 | 160400 |
| 2022-07-26 | 42.75 | $50.81 | 549300 |
| 2022-07-25 | 44.75 | $51.28 | 215708 |
| 2022-07-22 | 42.92 | $50.94 | 171400 |
| 2022-07-21 | 45.41 | $51.53 | 243000 |
| 2022-07-20 | 42.39 | $50.97 | 228231 |
| 2022-07-19 | 43.29 | $51.19 | 314409 |
| 2022-07-18 | 38.73 | $50.37 | 450501 |
| 2022-07-15 | 37.14 | $50.10 | 507900 |
| 2022-07-14 | 35.14 | $49.76 | 313725 |
| 2022-07-13 | 36.68 | $50.23 | 288900 |
| 2022-07-12 | 37.04 | $50.34 | 231500 |
| 2022-07-11 | 37.64 | $50.53 | 318600 |
| 2022-07-08 | 41.73 | $51.73 | 149300 |
| 2022-07-07 | 41.73 | $51.73 | 207400 |
| 2022-07-06 | 35.97 | $50.63 | 328300 |
| 2022-07-05 | 37.51 | $51.11 | 231000 |
| 2022-07-01 | 39.20 | $51.62 | 211100 |
| 2022-06-30 | 40.60 | $52.03 | 172238 |
| 2022-06-29 | 41.53 | $52.30 | 305507 |
| 2022-06-28 | 42.17 | $52.49 | 258518 |
| 2022-06-27 | 43.28 | $52.82 | 551922 |
| 2022-06-24 | 42.63 | $52.67 | 310424 |
| 2022-06-23 | 37.65 | $51.57 | 561414 |
| 2022-06-22 | 37.04 | $51.44 | 475242 |
| 2022-06-21 | 39.84 | $52.42 | 304200 |
| 2022-06-17 | 39.13 | $52.26 | 242700 |
| 2022-06-16 | 38.87 | $52.20 | 406500 |
| 2022-06-15 | 43.99 | $53.93 | 289000 |
| 2022-06-14 | 41.14 | $53.26 | 352300 |
| 2022-06-13 | 38.75 | $52.72 | 240347 |
| 2022-06-10 | 44.65 | $54.57 | 168600 |
| 2022-06-09 | 46.89 | $55.18 | 97300 |
| 2022-06-08 | 51.64 | $56.36 | 98500 |
| 2022-06-07 | 51.81 | $56.40 | 117600 |
| 2022-06-06 | 51.09 | $56.21 | 210700 |
| 2022-06-03 | 50.31 | $56.00 | 156600 |
| 2022-06-02 | 54.07 | $56.96 | 156500 |
| 2022-06-01 | 50.98 | $56.11 | 379048 |
| 2022-05-31 | 52.20 | $56.42 | 161600 |
| 2022-05-27 | 49.70 | $55.74 | 165134 |
| 2022-05-26 | 47.92 | $55.27 | 153700 |
| 2022-05-25 | 44.33 | $54.37 | 165429 |
| 2022-05-24 | 43.75 | $54.23 | 323800 |
| 2022-05-23 | 46.62 | $55.11 | 450505 |
| 2022-05-20 | 44.38 | $54.54 | 222830 |
| 2022-05-19 | 43.51 | $54.32 | 486026 |
| 2022-05-18 | 40.24 | $53.51 | 437900 |
| 2022-05-17 | 43.77 | $54.70 | 375100 |
| 2022-05-16 | 38.37 | $53.45 | 522721 |
| 2022-05-13 | 38.59 | $53.53 | 488009 |
| 2022-05-12 | 31.99 | $52.14 | 640000 |
| 2022-05-11 | 32.35 | $52.29 | 306500 |
| 2022-05-10 | 33.50 | $52.78 | 525009 |
| 2022-05-09 | 32.57 | $52.58 | 315905 |
| 2022-05-06 | 36.80 | $54.30 | 461100 |
| 2022-05-05 | 38.32 | $54.85 | 376616 |
| 2022-05-04 | 45.80 | $57.15 | 212114 |
| 2022-05-03 | 41.66 | $56.27 | 254147 |
| 2022-05-02 | 39.36 | $55.81 | 300200 |
| 2022-04-29 | 39.55 | $55.87 | 299844 |
| 2022-04-28 | 40.02 | $56.02 | 552800 |
| 2022-04-27 | 36.25 | $55.23 | 588300 |
| 2022-04-26 | 33.60 | $54.70 | 445616 |
| 2022-04-25 | 37.09 | $55.96 | 390923 |
| 2022-04-22 | 38.79 | $56.52 | 276700 |
| 2022-04-21 | 40.07 | $56.93 | 285131 |
| 2022-04-20 | 43.71 | $58.02 | 275636 |
| 2022-04-19 | 44.31 | $58.19 | 188940 |
| 2022-04-18 | 45.06 | $58.41 | 161300 |
| 2022-04-14 | 45.50 | $58.54 | 112316 |
| 2022-04-13 | 47.65 | $59.18 | 112517 |
| 2022-04-12 | 44.74 | $58.43 | 75000 |
| 2022-04-11 | 45.54 | $58.68 | 85600 |
| 2022-04-08 | 47.96 | $59.42 | 77800 |
| 2022-04-07 | 47.32 | $59.24 | 151022 |
| 2022-04-06 | 48.92 | $59.74 | 87100 |
| 2022-04-05 | 50.15 | $60.12 | 123300 |
| 2022-04-04 | 54.23 | $61.32 | 169428 |
| 2022-04-01 | 51.15 | $60.34 | 98100 |
| 2022-03-31 | 47.51 | $59.28 | 107136 |
| 2022-03-30 | 49.98 | $60.02 | 99900 |
| 2022-03-29 | 50.65 | $60.22 | 281133 |
| 2022-03-28 | 48.01 | $59.43 | 94900 |
| 2022-03-25 | 47.47 | $59.27 | 196500 |
| 2022-03-24 | 48.98 | $59.77 | 117030 |
| 2022-03-23 | 47.36 | $59.26 | 116900 |
| 2022-03-22 | 48.63 | $59.70 | 115300 |
| 2022-03-21 | 45.64 | $58.75 | 148736 |
| 2022-03-18 | 47.72 | $59.50 | 273700 |
| 2022-03-17 | 45.19 | $58.70 | 214014 |
| 2022-03-16 | 45.24 | $58.72 | 332200 |
| 2022-03-15 | 30.64 | $54.87 | 332106 |
| 2022-03-14 | 30.78 | $54.94 | 352800 |
| 2022-03-11 | 33.38 | $56.18 | 403311 |
| 2022-03-10 | 35.79 | $57.22 | 212500 |
| 2022-03-09 | 37.73 | $58.00 | 346300 |
| 2022-03-08 | 30.48 | $56.42 | 543205 |
| 2022-03-07 | 30.29 | $56.38 | 355600 |
| 2022-03-04 | 35.44 | $58.56 | 246500 |
| 2022-03-03 | 38.77 | $59.72 | 106800 |
| 2022-03-02 | 40.49 | $60.27 | 243229 |
| 2022-03-01 | 39.09 | $59.97 | 200600 |
| 2022-02-28 | 41.27 | $60.68 | 154014 |
| 2022-02-25 | 44.10 | $61.54 | 325449 |
| 2022-02-24 | 38.62 | $60.36 | 263900 |
| 2022-02-23 | 43.80 | $61.86 | 85206 |
| 2022-02-22 | 45.87 | $62.39 | 100806 |
| 2022-02-18 | 49.16 | $63.18 | 98041 |
| 2022-02-17 | 51.09 | $63.62 | 101745 |
| 2022-02-16 | 54.28 | $64.31 | 140447 |
| 2022-02-15 | 52.14 | $63.79 | 115534 |
| 2022-02-14 | 46.93 | $62.64 | 78126 |
| 2022-02-11 | 49.94 | $63.31 | 69849 |
| 2022-02-10 | 53.97 | $64.13 | 121200 |
| 2022-02-09 | 56.50 | $64.61 | 145437 |
| 2022-02-08 | 51.55 | $63.51 | 65141 |
| 2022-02-07 | 48.89 | $62.98 | 85105 |
| 2022-02-04 | 48.23 | $62.85 | 103600 |
| 2022-02-03 | 47.07 | $62.62 | 382100 |
| 2022-02-02 | 50.27 | $63.31 | 98600 |
| 2022-02-01 | 50.50 | $63.36 | 94004 |
| 2022-01-31 | 48.77 | $62.98 | 79401 |
| 2022-01-28 | 39.49 | $61.23 | 181915 |
| 2022-01-27 | 37.02 | $60.83 | 117540 |
| 2022-01-26 | 39.31 | $61.43 | 214824 |
| 2022-01-25 | 41.81 | $62.04 | 101436 |
| 2022-01-24 | 42.53 | $62.21 | 168135 |
| 2022-01-21 | 47.08 | $63.22 | 110600 |
| 2022-01-20 | 51.42 | $64.06 | 239700 |
| 2022-01-19 | 50.75 | $63.93 | 80100 |
| 2022-01-18 | 48.58 | $63.51 | 89800 |
| 2022-01-14 | 54.94 | $64.67 | 94946 |
| 2022-01-13 | 54.70 | $64.62 | 122300 |
| 2022-01-12 | 58.66 | $65.28 | 86748 |
| 2022-01-11 | 54.54 | $64.41 | 123100 |
| 2022-01-10 | 48.79 | $63.38 | 180200 |
| 2022-01-07 | 48.31 | $63.30 | 84420 |
| 2022-01-06 | 44.79 | $62.73 | 116823 |
| 2022-01-05 | 43.89 | $62.59 | 108828 |
| 2022-01-04 | 49.11 | $63.56 | 109143 |
| 2022-01-03 | 50.11 | $63.73 | 87128 |
| 2021-12-31 | 47.68 | $63.32 | 105700 |
| 2021-12-30 | 48.34 | $63.44 | 128900 |
| 2021-12-29 | 45.32 | $62.93 | 114000 |
| 2021-12-28 | 46.27 | $63.12 | 130900 |
| 2021-12-27 | 46.77 | $63.22 | 212212 |
| 2021-12-23 | 44.87 | $62.88 | 258400 |
| 2021-12-22 | 43.11 | $62.57 | 145500 |
| 2021-12-21 | 40.31 | $62.09 | 210323 |
| 2021-12-20 | 32.92 | $60.96 | 151201 |
| 2021-12-17 | 36.66 | $61.94 | 113100 |
| 2021-12-16 | 38.48 | $62.37 | 102300 |
| 2021-12-15 | 44.04 | $63.52 | 97500 |
| 2021-12-14 | 43.22 | $63.40 | 78439 |
| 2021-12-13 | 44.45 | $63.64 | 103900 |
| 2021-12-10 | 49.70 | $64.58 | 112100 |
| 2021-12-09 | 50.00 | $64.63 | 44303 |
| 2021-12-08 | 51.29 | $64.85 | 110826 |
| 2021-12-07 | 49.84 | $64.59 | 106231 |
| 2021-12-06 | 43.23 | $63.52 | 59544 |
| 2021-12-03 | 40.08 | $63.07 | 94607 |
| 2021-12-02 | 42.90 | $63.63 | 177308 |
| 2021-12-01 | 36.96 | $62.84 | 89417 |
| 2021-11-30 | 36.32 | $62.76 | 135921 |
| 2021-11-29 | 36.76 | $62.86 | 153600 |
| 2021-11-26 | 34.96 | $62.62 | 74000 |
| 2021-11-24 | 45.14 | $64.62 | 82600 |
| 2021-11-23 | 45.39 | $64.66 | 120211 |
| 2021-11-22 | 44.58 | $64.55 | 107100 |
| 2021-11-19 | 46.35 | $64.85 | 74043 |
| 2021-11-18 | 47.12 | $64.98 | 62700 |
| 2021-11-17 | 50.69 | $65.56 | 79334 |
| 2021-11-16 | 52.05 | $65.77 | 59139 |
| 2021-11-15 | 51.88 | $65.74 | 35900 |
| 2021-11-12 | 53.48 | $66.00 | 60300 |
| 2021-11-11 | 52.89 | $65.89 | 85329 |
| 2021-11-10 | 47.08 | $64.88 | 64848 |
| 2021-11-09 | 49.26 | $65.26 | 50700 |
| 2021-11-08 | 50.12 | $65.41 | 59300 |
| 2021-11-05 | 46.61 | $64.82 | 51330 |
| 2021-11-04 | 46.24 | $64.76 | 76305 |
| 2021-11-03 | 47.37 | $64.98 | 50800 |
| 2021-11-02 | 45.18 | $64.60 | 43911 |
| 2021-11-01 | 48.63 | $65.28 | 48301 |
| 2021-10-29 | 44.48 | $64.58 | 41842 |
| 2021-10-28 | 48.64 | $65.36 | 125411 |
| 2021-10-27 | 49.37 | $65.49 | 67900 |
| 2021-10-26 | 51.88 | $65.93 | 39909 |
| 2021-10-25 | 53.71 | $66.24 | 47100 |
| 2021-10-22 | 51.40 | $65.80 | 45500 |
| 2021-10-21 | 52.59 | $66.01 | 151600 |
| 2021-10-20 | 55.37 | $66.49 | 54511 |
| 2021-10-19 | 56.07 | $66.61 | 52900 |
| 2021-10-18 | 52.64 | $65.89 | 47003 |
| 2021-10-15 | 53.13 | $65.98 | 106600 |
| 2021-10-14 | 50.28 | $65.40 | 41500 |
| 2021-10-13 | 48.80 | $65.11 | 95821 |
| 2021-10-12 | 44.71 | $64.35 | 50009 |
| 2021-10-11 | 45.39 | $64.50 | 39200 |
| 2021-10-08 | 46.15 | $64.67 | 183100 |
| 2021-10-07 | 46.40 | $64.73 | 99700 |
| 2021-10-06 | 41.17 | $63.73 | 64412 |
| 2021-10-05 | 42.92 | $64.17 | 82400 |
| 2021-10-04 | 40.18 | $63.67 | 120949 |
| 2021-10-01 | 43.74 | $64.56 | 66500 |
| 2021-09-30 | 43.47 | $64.51 | 59800 |
| 2021-09-29 | 40.40 | $63.94 | 63800 |
| 2021-09-28 | 42.12 | $64.39 | 128436 |
| 2021-09-27 | 45.63 | $65.25 | 39237 |
| 2021-09-24 | 44.30 | $64.99 | 54600 |
| 2021-09-23 | 47.77 | $65.80 | 53100 |
| 2021-09-22 | 45.04 | $65.26 | 67724 |
| 2021-09-21 | 40.21 | $64.38 | 74800 |
| 2021-09-20 | 37.29 | $63.89 | 116047 |
| 2021-09-17 | 44.53 | $65.61 | 64600 |
| 2021-09-16 | 46.38 | $65.98 | 41033 |
| 2021-09-15 | 50.92 | $66.82 | 36600 |
| 2021-09-14 | 50.26 | $66.70 | 50400 |
| 2021-09-13 | 53.15 | $67.21 | 47600 |
| 2021-09-10 | 51.05 | $66.81 | 45712 |
| 2021-09-09 | 51.16 | $66.83 | 37643 |
| 2021-09-08 | 50.76 | $66.75 | 44600 |
| 2021-09-07 | 56.21 | $67.75 | 59800 |
| 2021-09-03 | 56.21 | $67.75 | 30400 |
| 2021-09-02 | 54.44 | $67.35 | 57238 |
| 2021-09-01 | 55.83 | $67.61 | 46700 |
| 2021-08-31 | 53.40 | $67.05 | 48400 |
| 2021-08-30 | 49.43 | $66.21 | 75541 |
| 2021-08-27 | 47.76 | $65.88 | 50519 |
| 2021-08-26 | 43.02 | $65.00 | 93900 |
| 2021-08-25 | 45.42 | $65.54 | 47100 |
| 2021-08-24 | 44.22 | $65.32 | 89341 |
| 2021-08-23 | 36.79 | $64.09 | 69000 |
| 2021-08-20 | 29.63 | $63.10 | 52700 |
| 2021-08-19 | 29.70 | $63.12 | 147600 |
| 2021-08-18 | 33.91 | $64.32 | 67700 |
| 2021-08-17 | 32.24 | $64.10 | 63600 |
| 2021-08-16 | 36.87 | $65.25 | 51011 |
| 2021-08-13 | 39.50 | $65.81 | 35500 |
| 2021-08-12 | 40.63 | $66.04 | 41200 |
| 2021-08-11 | 42.54 | $66.42 | 44742 |
| 2021-08-10 | 41.09 | $66.21 | 43142 |
| 2021-08-09 | 42.15 | $66.43 | 36216 |
| 2021-08-06 | 41.03 | $66.26 | 26449 |
| 2021-08-05 | 43.52 | $66.79 | 125446 |
| 2021-08-04 | 44.39 | $66.97 | 147500 |
| 2021-08-03 | 42.89 | $66.72 | 65234 |
| 2021-08-02 | 41.07 | $66.42 | 28039 |
| 2021-07-30 | 38.20 | $65.96 | 39341 |
| 2021-07-29 | 40.65 | $66.56 | 33232 |
| 2021-07-28 | 38.46 | $66.21 | 45124 |
| 2021-07-27 | 27.59 | $64.71 | 140925 |
| 2021-07-26 | 31.82 | $65.90 | 67100 |
| 2021-07-23 | 35.92 | $66.83 | 40748 |
| 2021-07-22 | 39.68 | $67.55 | 39831 |
| 2021-07-21 | 38.05 | $67.36 | 26422 |
| 2021-07-20 | 34.62 | $66.97 | 44808 |
| 2021-07-19 | 34.81 | $67.01 | 89900 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-88.22
2026-07-17
Close Price
$89.07
Vol: 1.9M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -88.22 | $89.07 | 1.9M |
| 2026-07-16 | -97.12 | $90.39 | 1.2M |
| 2026-07-15 | -87.60 | $92.00 | 1.5M |
| 2026-07-14 | -84.59 | $92.43 | 1.6M |
| 2026-07-13 | -98.99 | $91.00 | 1.5M |
| 2026-07-10 | -69.91 | $94.14 | 2.7M |
| 2026-07-09 | -69.93 | $93.97 | 3.3M |
| 2026-07-08 | -71.27 | $93.24 | 1.7M |
| 2026-07-07 | -77.37 | $92.59 | 1.4M |
| 2026-07-06 | -51.83 | $95.31 | 2.8M |
| 2026-07-02 | -78.78 | $92.44 | 2.4M |
| 2026-07-01 | -68.45 | $93.54 | 1.9M |
| 2026-06-30 | -40.75 | $96.49 | 1.4M |
| 2026-06-29 | -53.80 | $95.10 | 997437 |
| 2026-06-26 | -60.38 | $94.40 | 1.3M |
| 2026-06-25 | -48.92 | $95.62 | 1.4M |
| 2026-06-24 | -56.81 | $94.78 | 1.5M |
| 2026-06-23 | -57.56 | $94.70 | 1.4M |
| 2026-06-22 | -6.10 | $100.18 | 1.5M |
| 2026-06-18 | -2.95 | $99.71 | 1.4M |
| 2026-06-17 | -31.82 | $96.65 | 1.4M |
| 2026-06-16 | -26.77 | $96.91 | 1.3M |
| 2026-06-15 | -9.80 | $98.66 | 1.1M |
| 2026-06-12 | -38.31 | $95.72 | 985200 |
| 2026-06-11 | -42.19 | $95.32 | 1.6M |
| 2026-06-10 | -82.74 | $91.14 | 2.0M |
| 2026-06-09 | -67.70 | $92.69 | 2.1M |
| 2026-06-08 | -62.46 | $93.23 | 2.0M |
| 2026-06-05 | -81.86 | $91.23 | 2.6M |
| 2026-06-04 | -20.85 | $97.52 | 1.5M |
| 2026-06-03 | -14.26 | $98.20 | 2.1M |
| 2026-06-02 | -0.87 | $99.58 | 1.6M |
| 2026-06-01 | -5.27 | $98.88 | 1.8M |
| 2026-05-29 | -9.00 | $96.94 | 2.3M |
| 2026-05-28 | -3.68 | $96.98 | 4.8M |
| 2026-05-27 | -8.38 | $96.53 | 1.8M |
| 2026-05-26 | -1.25 | $96.92 | 2.2M |
| 2026-05-22 | -38.45 | $93.05 | 1.5M |
| 2026-05-21 | -37.69 | $93.11 | 4.3M |
| 2026-05-20 | -43.65 | $92.23 | 2.4M |
| 2026-05-19 | -63.61 | $90.47 | 2.4M |
| 2026-05-18 | -52.27 | $91.47 | 1.9M |
| 2026-05-15 | -47.62 | $91.88 | 1.4M |
| 2026-05-14 | -11.90 | $95.03 | 1.5M |
| 2026-05-13 | -13.61 | $94.88 | 1.4M |
| 2026-05-12 | -33.56 | $93.12 | 2.8M |
| 2026-05-11 | -2.83 | $95.83 | 1.5M |
| 2026-05-08 | -0.10 | $95.66 | 1.4M |
| 2026-05-07 | -14.17 | $93.74 | 2.8M |
| 2026-05-06 | -0.68 | $94.78 | 1.8M |
| 2026-05-05 | -4.10 | $92.23 | 2.3M |
| 2026-05-04 | -9.31 | $90.38 | 2.1M |
| 2026-05-01 | -6.99 | $90.53 | 1.3M |
| 2026-04-30 | -2.82 | $90.36 | 2.4M |
| 2026-04-29 | -18.14 | $88.57 | 1.2M |
| 2026-04-28 | -14.76 | $88.82 | 2.0M |
| 2026-04-27 | -9.03 | $89.49 | 1.2M |
| 2026-04-24 | -6.77 | $89.79 | 1.3M |
| 2026-04-23 | -18.89 | $88.18 | 1.5M |
| 2026-04-22 | -6.55 | $89.82 | 1.7M |
| 2026-04-21 | -20.24 | $88.00 | 1.3M |
| 2026-04-20 | -10.91 | $89.24 | 1.7M |
| 2026-04-17 | -5.87 | $89.91 | 1.5M |
| 2026-04-16 | -3.25 | $88.11 | 1.2M |
| 2026-04-15 | -2.97 | $87.84 | 1.1M |
| 2026-04-14 | -0.19 | $88.14 | 2.1M |
| 2026-04-13 | -1.06 | $86.73 | 1.7M |
| 2026-04-10 | -5.52 | $85.96 | 1.3M |
| 2026-04-09 | -7.09 | $85.65 | 2.2M |
| 2026-04-08 | -6.64 | $85.69 | 1.8M |
| 2026-04-07 | -41.68 | $81.57 | 1.4M |
| 2026-04-06 | -45.04 | $81.33 | 4.2M |
| 2026-04-02 | -54.27 | $80.67 | 2.4M |
| 2026-04-01 | -45.73 | $81.28 | 6.2M |
| 2026-03-31 | -55.52 | $80.58 | 4.2M |
| 2026-03-30 | -94.69 | $77.78 | 1.5M |
| 2026-03-27 | -97.66 | $78.60 | 1.3M |
| 2026-03-26 | -99.61 | $78.73 | 1.9M |
| 2026-03-25 | -75.34 | $81.50 | 1.6M |
| 2026-03-24 | -86.56 | $80.28 | 1.9M |
| 2026-03-23 | -76.51 | $81.38 | 1.8M |
| 2026-03-20 | -98.08 | $79.02 | 2.4M |
| 2026-03-19 | -78.74 | $81.86 | 3.3M |
| 2026-03-18 | -81.34 | $81.60 | 1.7M |
| 2026-03-17 | -65.67 | $83.17 | 1.5M |
| 2026-03-16 | -71.66 | $82.57 | 2.1M |
| 2026-03-13 | -92.61 | $80.47 | 2.3M |
| 2026-03-12 | -90.12 | $80.72 | 4.7M |
| 2026-03-11 | -65.67 | $83.17 | 1.5M |
| 2026-03-10 | -67.07 | $83.03 | 1.8M |
| 2026-03-09 | -69.26 | $82.81 | 2.1M |
| 2026-03-06 | -90.63 | $81.34 | 1.4M |
| 2026-03-05 | -87.73 | $81.96 | 2.5M |
| 2026-03-04 | -66.40 | $83.86 | 2.1M |
| 2026-03-03 | -74.63 | $83.13 | 1.6M |
| 2026-03-02 | -31.49 | $87.36 | 1.7M |
| 2026-02-27 | -13.83 | $88.70 | 1.2M |
| 2026-02-26 | -11.86 | $88.85 | 1.5M |
| 2026-02-25 | -1.98 | $89.60 | 2.0M |
| 2026-02-24 | -3.94 | $88.74 | 3.2M |
| 2026-02-23 | -13.50 | $87.48 | 3.1M |
| 2026-02-20 | -0.32 | $88.29 | 7.6M |
| 2026-02-19 | -22.94 | $86.28 | 3.7M |
| 2026-02-18 | -17.12 | $86.48 | 1.4M |
| 2026-02-17 | -20.47 | $86.09 | 1.5M |
| 2026-02-13 | -17.97 | $86.27 | 1.8M |
| 2026-02-12 | -22.42 | $85.95 | 1.6M |
| 2026-02-11 | -1.33 | $87.04 | 1.9M |
| 2026-02-10 | -3.75 | $85.71 | 1.4M |
| 2026-02-09 | -2.76 | $85.63 | 1.8M |
| 2026-02-06 | -14.65 | $84.74 | 1.6M |
| 2026-02-05 | -46.50 | $82.66 | 2.5M |
| 2026-02-04 | -39.97 | $83.08 | 2.5M |
| 2026-02-03 | -27.84 | $83.86 | 2.7M |
| 2026-02-02 | -33.48 | $83.40 | 1.6M |
| 2026-01-30 | -34.11 | $83.16 | 1.8M |
| 2026-01-29 | -8.54 | $84.91 | 2.5M |
| 2026-01-28 | -1.91 | $85.21 | 1.6M |
| 2026-01-27 | -0.25 | $84.60 | 1.6M |
| 2026-01-26 | -5.05 | $83.10 | 1.1M |
| 2026-01-23 | -1.44 | $82.86 | 1.1M |
| 2026-01-22 | -5.05 | $82.30 | 1.2M |
| 2026-01-21 | -6.04 | $81.70 | 1.8M |
| 2026-01-20 | -22.21 | $80.60 | 2.4M |
| 2026-01-16 | -10.52 | $81.30 | 1.8M |
| 2026-01-15 | -5.31 | $81.63 | 1.8M |
| 2026-01-14 | -0.29 | $81.05 | 4.2M |
| 2026-01-13 | -7.36 | $80.56 | 3.6M |
| 2026-01-12 | -1.15 | $80.99 | 1.1M |
| 2026-01-09 | -6.41 | $79.98 | 2.0M |
| 2026-01-08 | -13.62 | $79.53 | 1.1M |
| 2026-01-07 | -10.58 | $79.72 | 737909 |
| 2026-01-06 | -3.37 | $80.17 | 1.1M |
| 2026-01-05 | -2.03 | $79.45 | 1.2M |
| 2026-01-02 | -0.21 | $78.88 | 1.4M |
| 2025-12-31 | -22.79 | $77.02 | 1.1M |
| 2025-12-30 | -17.43 | $77.22 | 844900 |
| 2025-12-29 | -23.06 | $77.01 | 678900 |
| 2025-12-26 | -15.28 | $77.30 | 1.1M |
| 2025-12-24 | -26.81 | $76.87 | 447800 |
| 2025-12-23 | -30.03 | $76.75 | 919403 |
| 2025-12-22 | -41.56 | $76.32 | 708514 |
| 2025-12-19 | -48.53 | $75.89 | 1.3M |
| 2025-12-18 | -68.87 | $75.06 | 1.1M |
| 2025-12-17 | -90.93 | $74.16 | 1.6M |
| 2025-12-16 | -75.25 | $74.80 | 4.6M |
| 2025-12-15 | -33.09 | $76.52 | 1.2M |
| 2025-12-12 | -34.30 | $76.51 | 1.2M |
| 2025-12-11 | -20.87 | $77.43 | 984302 |
| 2025-12-10 | -16.52 | $77.63 | 841800 |
| 2025-12-09 | -30.00 | $77.01 | 859739 |
| 2025-12-08 | -30.43 | $76.99 | 753700 |
| 2025-12-05 | -24.78 | $77.25 | 1.2M |
| 2025-12-04 | -34.13 | $76.82 | 784724 |
| 2025-12-03 | -32.17 | $76.91 | 992249 |
| 2025-12-02 | -32.17 | $76.91 | 1.3M |
| 2025-12-01 | -36.74 | $76.70 | 1.3M |
| 2025-11-28 | -34.57 | $76.80 | 582414 |
| 2025-11-26 | -40.43 | $76.53 | 1.2M |
| 2025-11-25 | -56.34 | $75.96 | 1.6M |
| 2025-11-24 | -63.38 | $75.61 | 1.1M |
| 2025-11-21 | -79.28 | $74.82 | 1.3M |
| 2025-11-20 | -99.23 | $74.88 | 1.4M |
| 2025-11-19 | -88.38 | $75.87 | 1.3M |
| 2025-11-18 | -85.02 | $75.98 | 5.0M |
| 2025-11-17 | -68.35 | $76.60 | 800500 |
| 2025-11-14 | -37.34 | $77.58 | 753939 |
| 2025-11-13 | -42.72 | $77.41 | 927738 |
| 2025-11-12 | -17.72 | $78.20 | 684021 |
| 2025-11-11 | -18.62 | $78.11 | 690937 |
| 2025-11-10 | -15.24 | $78.01 | 713032 |
| 2025-11-07 | -44.31 | $76.58 | 702016 |
| 2025-11-06 | -34.19 | $76.77 | 931000 |
| 2025-11-05 | -23.54 | $77.39 | 1.0M |
| 2025-11-04 | -37.46 | $76.58 | 839749 |
| 2025-11-03 | -9.79 | $78.19 | 738147 |
| 2025-10-31 | -21.13 | $77.53 | 936830 |
| 2025-10-30 | -20.27 | $77.58 | 852700 |
| 2025-10-29 | -6.87 | $78.36 | 1.1M |
| 2025-10-28 | -1.56 | $78.00 | 779300 |
| 2025-10-27 | -0.20 | $78.00 | 958100 |
| 2025-10-24 | -3.40 | $77.20 | 571026 |
| 2025-10-23 | -9.76 | $76.73 | 739448 |
| 2025-10-22 | -21.19 | $76.25 | 748742 |
| 2025-10-21 | -23.81 | $76.14 | 816500 |
| 2025-10-20 | -3.33 | $77.00 | 751742 |
| 2025-10-17 | -18.13 | $76.10 | 859500 |
| 2025-10-16 | -12.95 | $76.30 | 2.2M |
| 2025-10-15 | -24.34 | $75.80 | 993400 |
| 2025-10-14 | -60.05 | $74.45 | 730427 |
| 2025-10-13 | -37.30 | $75.31 | 728700 |
| 2025-10-10 | -96.03 | $73.09 | 1.2M |
| 2025-10-09 | -28.24 | $75.87 | 844823 |
| 2025-10-08 | -7.64 | $76.49 | 744716 |
| 2025-10-07 | -28.16 | $75.85 | 615604 |
| 2025-10-06 | -3.86 | $76.49 | 763020 |
| 2025-10-03 | -6.55 | $76.11 | 561246 |
| 2025-10-02 | -9.81 | $75.91 | 902219 |
| 2025-10-01 | -2.49 | $75.78 | 2.2M |
| 2025-09-30 | -15.33 | $75.11 | 1.5M |
| 2025-09-29 | -20.47 | $74.77 | 1.8M |
| 2025-09-26 | -31.24 | $74.17 | 1.1M |
| 2025-09-25 | -29.44 | $74.27 | 1.1M |
| 2025-09-24 | -21.54 | $74.71 | 1.1M |
| 2025-09-23 | -12.93 | $75.19 | 874021 |
| 2025-09-22 | -8.98 | $75.41 | 1.1M |
| 2025-09-19 | -14.36 | $75.11 | 722883 |
| 2025-09-18 | -11.85 | $75.25 | 1.4M |
| 2025-09-17 | -9.34 | $75.39 | 1.6M |
| 2025-09-16 | -1.21 | $75.24 | 4.2M |
| 2025-09-15 | -1.55 | $74.80 | 2.8M |
| 2025-09-12 | -4.76 | $74.34 | 535521 |
| 2025-09-11 | -2.86 | $74.42 | 833600 |
| 2025-09-10 | -8.13 | $73.73 | 1.1M |
| 2025-09-09 | -7.80 | $73.06 | 932200 |
| 2025-09-08 | -0.80 | $72.76 | 630548 |
| 2025-09-05 | -9.90 | $72.09 | 423300 |
| 2025-09-04 | -53.44 | $71.15 | 537000 |
| 2025-09-03 | -31.27 | $71.35 | 877900 |
| 2025-09-02 | -45.52 | $70.89 | 448300 |
| 2025-08-29 | -35.55 | $71.09 | 584008 |
| 2025-08-28 | -14.65 | $71.59 | 687328 |
| 2025-08-27 | -23.14 | $71.26 | 1.2M |
| 2025-08-26 | -13.62 | $71.63 | 509908 |
| 2025-08-25 | -10.54 | $71.75 | 544337 |
| 2025-08-22 | -1.80 | $72.09 | 545600 |
| 2025-08-21 | -32.25 | $70.77 | 452435 |
| 2025-08-20 | -31.98 | $70.78 | 840800 |
| 2025-08-19 | -27.91 | $70.93 | 654300 |
| 2025-08-18 | -7.86 | $71.67 | 509700 |
| 2025-08-15 | -19.78 | $71.23 | 494400 |
| 2025-08-14 | -25.20 | $71.03 | 563940 |
| 2025-08-13 | -4.34 | $71.80 | 558304 |
| 2025-08-12 | -0.67 | $71.23 | 545724 |
| 2025-08-11 | -28.42 | $70.31 | 372226 |
| 2025-08-08 | -20.00 | $70.55 | 393400 |
| 2025-08-07 | -20.35 | $70.54 | 876514 |
| 2025-08-06 | -40.35 | $69.97 | 602147 |
| 2025-08-05 | -54.04 | $69.58 | 577433 |
| 2025-08-04 | -63.16 | $69.32 | 440000 |
| 2025-08-01 | -86.87 | $68.54 | 1.0M |
| 2025-07-31 | -65.66 | $69.17 | 603600 |
| 2025-07-30 | -49.16 | $69.66 | 1.0M |
| 2025-07-29 | -31.65 | $70.18 | 480200 |
| 2025-07-28 | -39.16 | $69.91 | 564900 |
| 2025-07-25 | -18.91 | $70.53 | 492400 |
| 2025-07-24 | -14.74 | $70.66 | 438384 |
| 2025-07-23 | -1.78 | $71.06 | 690300 |
| 2025-07-22 | -9.27 | $70.37 | 4.6M |
| 2025-07-21 | -6.21 | $70.42 | 515928 |
| 2025-07-18 | -11.14 | $69.86 | 1.1M |
| 2025-07-17 | -3.96 | $70.07 | 727100 |
| 2025-07-16 | -2.23 | $69.70 | 623223 |
| 2025-07-15 | -6.15 | $69.55 | 543826 |
| 2025-07-14 | -12.50 | $69.06 | 446900 |
| 2025-07-11 | -18.29 | $68.87 | 431825 |
| 2025-07-10 | -14.94 | $68.98 | 998300 |
| 2025-07-09 | -19.51 | $68.83 | 616361 |
| 2025-07-08 | -20.73 | $68.79 | 527137 |
| 2025-07-07 | -34.76 | $68.33 | 494900 |
| 2025-07-03 | -1.45 | $69.42 | 274013 |
| 2025-07-02 | 0.00 | $69.04 | 724802 |
| 2025-07-01 | -3.47 | $68.64 | 604819 |
| 2025-06-30 | 0.00 | $68.54 | 727615 |
| 2025-06-27 | -4.19 | $68.25 | 517743 |
| 2025-06-26 | -1.77 | $68.36 | 1.1M |
| 2025-06-25 | -9.62 | $67.95 | 557804 |
| 2025-06-24 | -9.84 | $67.94 | 387816 |
| 2025-06-23 | -31.77 | $66.96 | 724100 |
| 2025-06-20 | -43.62 | $66.43 | 1.7M |
| 2025-06-18 | -30.43 | $67.02 | 1.2M |
| 2025-06-17 | -29.98 | $67.04 | 511000 |
| 2025-06-16 | -7.83 | $68.03 | 1.0M |
| 2025-06-13 | -23.36 | $67.19 | 494844 |
| 2025-06-12 | -1.87 | $68.11 | 465800 |
| 2025-06-11 | -7.51 | $67.73 | 609300 |
| 2025-06-10 | -3.40 | $67.57 | 679406 |
| 2025-06-09 | -3.56 | $67.10 | 503900 |
| 2025-06-06 | -0.45 | $66.57 | 420800 |
| 2025-06-05 | -6.33 | $66.16 | 485400 |
| 2025-06-04 | -3.40 | $65.83 | 482010 |
| 2025-06-03 | -8.59 | $65.08 | 512016 |
| 2025-06-02 | -12.76 | $64.92 | 652918 |
| 2025-05-30 | -28.65 | $64.31 | 451800 |
| 2025-05-29 | -5.67 | $65.13 | 591647 |
| 2025-05-28 | -9.57 | $64.68 | 701400 |
| 2025-05-27 | -3.52 | $64.99 | 540638 |
| 2025-05-23 | -6.38 | $64.84 | 539626 |
| 2025-05-22 | -12.45 | $64.49 | 509900 |
| 2025-05-21 | -10.62 | $64.59 | 457900 |
| 2025-05-20 | -2.27 | $64.64 | 935900 |
| 2025-05-19 | -0.16 | $64.75 | 362300 |
| 2025-05-16 | -1.00 | $64.55 | 589400 |
| 2025-05-15 | -1.29 | $64.53 | 646400 |
| 2025-05-14 | -2.59 | $64.43 | 533432 |
| 2025-05-13 | -2.76 | $63.99 | 5.5M |
| 2025-05-12 | -2.29 | $63.69 | 12.0M |
| 2025-05-09 | -11.28 | $62.22 | 428000 |
| 2025-05-08 | -16.15 | $61.66 | 582603 |
| 2025-05-07 | -11.35 | $61.79 | 611646 |
| 2025-05-06 | -5.08 | $62.43 | 346000 |
| 2025-05-05 | -2.30 | $62.72 | 671700 |
| 2025-05-02 | -2.96 | $62.36 | 766700 |
| 2025-05-01 | -4.07 | $60.54 | 529544 |
| 2025-04-30 | -5.22 | $60.51 | 483835 |
| 2025-04-29 | -4.39 | $60.58 | 503300 |
| 2025-04-28 | -7.47 | $60.32 | 458846 |
| 2025-04-25 | -9.49 | $60.15 | 442704 |
| 2025-04-24 | -14.22 | $60.42 | 1.3M |
| 2025-04-23 | -23.67 | $59.55 | 582727 |
| 2025-04-22 | -31.36 | $59.02 | 1.1M |
| 2025-04-21 | -42.00 | $58.10 | 495700 |
| 2025-04-17 | -42.20 | $58.08 | 472500 |
| 2025-04-16 | -47.51 | $57.57 | 798200 |
| 2025-04-15 | -43.38 | $58.25 | 739800 |
| 2025-04-14 | -44.17 | $58.17 | 933240 |
| 2025-04-11 | -50.89 | $57.49 | 865300 |
| 2025-04-10 | -67.29 | $55.83 | 1.3M |
| 2025-04-09 | -58.70 | $56.70 | 1.1M |
| 2025-04-08 | -94.47 | $53.08 | 2.4M |
| 2025-04-07 | -91.73 | $53.99 | 3.6M |
| 2025-04-04 | -92.77 | $56.10 | 1.5M |
| 2025-04-03 | -95.76 | $59.48 | 614608 |
| 2025-04-02 | -58.48 | $60.71 | 466600 |
| 2025-04-01 | -61.52 | $60.61 | 1.0M |
| 2025-03-31 | -61.60 | $60.17 | 995343 |
| 2025-03-28 | -53.98 | $60.40 | 462300 |
| 2025-03-27 | -26.51 | $61.54 | 361410 |
| 2025-03-26 | -32.29 | $61.30 | 492800 |
| 2025-03-25 | -22.17 | $61.72 | 429000 |
| 2025-03-24 | -16.39 | $61.96 | 589349 |
| 2025-03-21 | -24.10 | $61.64 | 466800 |
| 2025-03-20 | -20.24 | $61.80 | 577415 |
| 2025-03-19 | -5.78 | $62.40 | 720229 |
| 2025-03-18 | -7.98 | $62.18 | 490601 |
| 2025-03-17 | -2.74 | $62.39 | 531149 |
| 2025-03-14 | -22.54 | $61.48 | 462100 |
| 2025-03-13 | -54.66 | $60.24 | 475048 |
| 2025-03-12 | -47.67 | $60.51 | 398600 |
| 2025-03-11 | -58.55 | $60.09 | 766600 |
| 2025-03-10 | -69.17 | $59.68 | 739100 |
| 2025-03-07 | -30.05 | $61.19 | 444900 |
| 2025-03-06 | -39.64 | $60.82 | 507200 |
| 2025-03-05 | -31.61 | $61.13 | 736711 |
| 2025-03-04 | -79.27 | $59.29 | 619000 |
| 2025-03-03 | -86.70 | $58.70 | 673000 |
| 2025-02-28 | -73.40 | $59.26 | 654600 |
| 2025-02-27 | -54.16 | $60.07 | 742700 |
| 2025-02-26 | -23.99 | $61.34 | 447144 |
| 2025-02-25 | -34.68 | $60.89 | 410833 |
| 2025-02-24 | -35.39 | $60.86 | 467200 |
| 2025-02-21 | -18.29 | $61.58 | 697145 |
| 2025-02-20 | -5.69 | $61.95 | 449600 |
| 2025-02-19 | -4.49 | $61.54 | 483600 |
| 2025-02-18 | -0.85 | $61.64 | 579500 |
| 2025-02-14 | -2.89 | $61.16 | 458523 |
| 2025-02-13 | -1.09 | $60.87 | 430100 |
| 2025-02-12 | -6.69 | $60.49 | 476718 |
| 2025-02-11 | -13.13 | $60.22 | 345800 |
| 2025-02-10 | -6.75 | $60.38 | 515100 |
| 2025-02-07 | -23.12 | $59.75 | 723000 |
| 2025-02-06 | -3.33 | $59.98 | 502000 |
| 2025-02-05 | -13.64 | $59.64 | 365600 |
| 2025-02-04 | -15.45 | $59.58 | 676300 |
| 2025-02-03 | -42.12 | $58.70 | 714302 |
| 2025-01-31 | -26.67 | $59.21 | 489947 |
| 2025-01-30 | -7.29 | $59.84 | 758800 |
| 2025-01-29 | -30.25 | $59.05 | 635000 |
| 2025-01-28 | -33.33 | $58.95 | 611010 |
| 2025-01-27 | -44.75 | $58.58 | 2.0M |
| 2025-01-24 | -5.86 | $59.84 | 720875 |
| 2025-01-23 | -6.82 | $59.66 | 454700 |
| 2025-01-22 | -14.61 | $59.42 | 422400 |
| 2025-01-21 | -13.31 | $59.46 | 741100 |
| 2025-01-17 | -41.16 | $58.82 | 647330 |
| 2025-01-16 | -52.46 | $58.43 | 980000 |
| 2025-01-15 | -68.98 | $58.40 | 464818 |
| 2025-01-14 | -82.61 | $57.71 | 725900 |
| 2025-01-13 | -94.20 | $57.11 | 793241 |
| 2025-01-10 | -97.01 | $57.60 | 501041 |
| 2025-01-08 | -92.08 | $58.78 | 404633 |
| 2025-01-07 | -87.58 | $59.11 | 428037 |
| 2025-01-06 | -82.61 | $59.35 | 450632 |
| 2025-01-03 | -85.92 | $59.19 | 398400 |
| 2025-01-02 | -95.24 | $58.74 | 465547 |
| 2024-12-31 | -94.20 | $58.79 | 573700 |
| 2024-12-30 | -95.63 | $58.75 | 640000 |
| 2024-12-27 | -83.75 | $59.32 | 1.6M |
| 2024-12-26 | -76.88 | $59.65 | 487200 |
| 2024-12-24 | -72.29 | $59.87 | 225810 |
| 2024-12-23 | -76.25 | $59.68 | 624200 |
| 2024-12-20 | -83.33 | $59.34 | 756143 |
| 2024-12-19 | -90.21 | $59.01 | 691000 |
| 2024-12-18 | -98.96 | $58.59 | 855245 |
| 2024-12-17 | -88.80 | $60.17 | 483547 |
| 2024-12-16 | -61.67 | $61.49 | 465540 |
| 2024-12-13 | -42.14 | $62.00 | 518800 |
| 2024-12-12 | -44.03 | $61.94 | 545249 |
| 2024-12-11 | -29.87 | $62.39 | 612515 |
| 2024-12-10 | -43.08 | $61.97 | 328500 |
| 2024-12-09 | -13.52 | $62.91 | 389510 |
| 2024-12-06 | -45.83 | $61.85 | 437400 |
| 2024-12-05 | -59.73 | $61.92 | 941300 |
| 2024-12-04 | -64.30 | $61.72 | 372400 |
| 2024-12-03 | -68.19 | $61.55 | 486800 |
| 2024-12-02 | -74.60 | $61.27 | 319330 |
| 2024-11-29 | -79.86 | $61.04 | 140000 |
| 2024-11-27 | -82.84 | $60.91 | 265700 |
| 2024-11-26 | -84.44 | $60.84 | 306917 |
| 2024-11-25 | -76.89 | $61.17 | 406528 |
| 2024-11-22 | -81.24 | $60.98 | 357403 |
| 2024-11-21 | -82.38 | $60.93 | 532436 |
| 2024-11-20 | -79.63 | $61.05 | 733724 |
| 2024-11-19 | -78.49 | $61.10 | 452600 |
| 2024-11-18 | -82.61 | $60.92 | 421300 |
| 2024-11-15 | -97.03 | $60.29 | 457016 |
| 2024-11-14 | -99.34 | $60.33 | 511600 |
| 2024-11-13 | -96.13 | $60.61 | 763619 |
| 2024-11-12 | -93.80 | $61.05 | 862921 |
| 2024-11-11 | -90.03 | $62.21 | 316000 |
| 2024-11-08 | -78.23 | $62.75 | 366041 |
| 2024-11-07 | -23.81 | $64.35 | 307900 |
| 2024-11-06 | -73.13 | $62.90 | 400110 |
| 2024-11-05 | -46.94 | $63.67 | 344000 |
| 2024-11-04 | -78.57 | $62.74 | 649600 |
| 2024-11-01 | -88.57 | $62.59 | 373800 |
| 2024-10-31 | -90.95 | $62.49 | 537800 |
| 2024-10-30 | -97.80 | $62.75 | 471400 |
| 2024-10-29 | -93.19 | $63.30 | 323500 |
| 2024-10-28 | -85.76 | $63.54 | 412800 |
| 2024-10-25 | -93.19 | $63.30 | 227449 |
| 2024-10-24 | -90.71 | $63.38 | 544812 |
| 2024-10-23 | -89.35 | $63.54 | 623449 |
| 2024-10-22 | -80.00 | $63.83 | 548620 |
| 2024-10-21 | -76.13 | $63.95 | 867800 |
| 2024-10-18 | -44.70 | $64.37 | 221746 |
| 2024-10-17 | -51.58 | $63.86 | 349441 |
| 2024-10-16 | -45.60 | $64.08 | 537824 |
| 2024-10-15 | -52.65 | $63.33 | 380608 |
| 2024-10-14 | -27.21 | $64.77 | 442943 |
| 2024-10-11 | -25.62 | $64.86 | 820738 |
| 2024-10-10 | -31.39 | $64.53 | 459348 |
| 2024-10-09 | -31.68 | $64.26 | 304800 |
| 2024-10-08 | -22.21 | $64.64 | 418784 |
| 2024-10-07 | -2.26 | $66.14 | 210500 |
| 2024-10-04 | -4.91 | $65.76 | 268212 |
| 2024-10-03 | -12.82 | $65.18 | 263600 |
| 2024-10-02 | -0.82 | $66.06 | 339721 |
| 2024-10-01 | -13.59 | $64.96 | 245200 |
| 2024-09-30 | -18.63 | $64.60 | 381200 |
| 2024-09-27 | -6.02 | $65.50 | 538300 |
| 2024-09-26 | -3.56 | $65.56 | 504430 |
| 2024-09-25 | -15.52 | $63.47 | 365900 |
| 2024-09-24 | -2.35 | $64.20 | 318444 |
| 2024-09-23 | -3.90 | $62.24 | 692709 |
| 2024-09-20 | -13.53 | $61.73 | 244400 |
| 2024-09-19 | -7.65 | $61.93 | 449829 |
| 2024-09-18 | -42.26 | $60.73 | 379200 |
| 2024-09-17 | -34.82 | $60.98 | 539300 |
| 2024-09-16 | -39.09 | $60.94 | 336839 |
| 2024-09-13 | -42.78 | $60.81 | 238500 |
| 2024-09-12 | -55.81 | $60.35 | 302500 |
| 2024-09-11 | -65.72 | $60.00 | 322819 |
| 2024-09-10 | -86.02 | $59.49 | 302130 |
| 2024-09-09 | -75.47 | $59.89 | 212600 |
| 2024-09-06 | -96.89 | $59.20 | 280200 |
| 2024-09-05 | -52.65 | $60.33 | 374302 |
| 2024-09-04 | -46.00 | $60.31 | 4.0M |
| 2024-09-03 | -36.79 | $60.26 | 239311 |
| 2024-08-30 | -11.69 | $61.54 | 197900 |
| 2024-08-29 | -14.39 | $61.36 | 197953 |
| 2024-08-28 | -15.89 | $61.26 | 327400 |
| 2024-08-27 | -7.80 | $61.80 | 207400 |
| 2024-08-26 | -10.49 | $61.62 | 259000 |
| 2024-08-23 | -3.75 | $62.07 | 215400 |
| 2024-08-22 | -19.64 | $61.01 | 390800 |
| 2024-08-21 | -6.00 | $61.92 | 212639 |
| 2024-08-20 | -9.75 | $61.67 | 196200 |
| 2024-08-19 | -0.60 | $62.28 | 254000 |
| 2024-08-16 | -1.02 | $61.49 | 221020 |
| 2024-08-15 | -9.46 | $60.82 | 362866 |
| 2024-08-14 | -29.58 | $60.22 | 204200 |
| 2024-08-13 | -28.76 | $60.48 | 206200 |
| 2024-08-12 | -43.11 | $59.90 | 608600 |
| 2024-08-09 | -46.52 | $59.65 | 578000 |
| 2024-08-08 | -54.32 | $59.30 | 2.0M |
| 2024-08-07 | -70.46 | $58.01 | 598500 |
| 2024-08-06 | -78.60 | $57.36 | 544600 |
| 2024-08-05 | -80.60 | $57.20 | 656800 |
| 2024-08-02 | -93.32 | $59.17 | 486400 |
| 2024-08-01 | -80.05 | $60.19 | 487500 |
| 2024-07-31 | -57.08 | $61.18 | 1.0M |
| 2024-07-30 | -87.94 | $59.85 | 258646 |
| 2024-07-29 | -82.13 | $60.10 | 230012 |
| 2024-07-26 | -75.17 | $60.40 | 276400 |
| 2024-07-25 | -92.58 | $59.65 | 301600 |
| 2024-07-24 | -98.92 | $59.96 | 506601 |
| 2024-07-23 | -95.36 | $60.76 | 387428 |
| 2024-07-22 | -81.27 | $61.21 | 435800 |
| 2024-07-19 | -97.66 | $60.72 | 429050 |
| 2024-07-18 | -75.43 | $61.43 | 501721 |
| 2024-07-17 | -54.95 | $62.03 | 575146 |
| 2024-07-16 | -18.43 | $63.10 | 345336 |
| 2024-07-15 | -29.01 | $62.79 | 349700 |
| 2024-07-12 | -6.14 | $63.46 | 338313 |
| 2024-07-11 | -12.98 | $63.19 | 247700 |
| 2024-07-10 | 0.00 | $62.88 | 252300 |
| 2024-07-09 | -7.05 | $62.55 | 425200 |
| 2024-07-08 | -11.20 | $62.45 | 270500 |
| 2024-07-05 | -2.21 | $62.52 | 219500 |
| 2024-07-03 | -9.59 | $62.23 | 630100 |
| 2024-07-02 | -35.53 | $61.36 | 471602 |
| 2024-07-01 | -43.09 | $61.13 | 228564 |
| 2024-06-28 | -44.41 | $61.09 | 187308 |
| 2024-06-27 | -53.62 | $60.81 | 213247 |
| 2024-06-26 | -51.32 | $60.88 | 968002 |
| 2024-06-25 | -47.37 | $61.00 | 413749 |
| 2024-06-24 | -43.75 | $61.11 | 220900 |
| 2024-06-21 | -25.66 | $61.66 | 216126 |
| 2024-06-20 | -16.45 | $61.94 | 356211 |
| 2024-06-18 | -3.94 | $62.08 | 349600 |
| 2024-06-17 | -30.29 | $61.54 | 172600 |
| 2024-06-14 | -43.17 | $61.19 | 186122 |
| 2024-06-13 | -45.08 | $61.13 | 284307 |
| 2024-06-12 | -42.22 | $61.22 | 277100 |
| 2024-06-11 | -61.59 | $60.61 | 428000 |
| 2024-06-10 | -52.38 | $60.90 | 281721 |
| 2024-06-07 | -65.71 | $60.48 | 295900 |
| 2024-06-06 | -49.21 | $61.00 | 232703 |
| 2024-06-05 | -57.78 | $60.73 | 421302 |
| 2024-06-04 | -88.89 | $59.75 | 313400 |
| 2024-06-03 | -54.74 | $60.99 | 275844 |
| 2024-05-31 | -78.25 | $60.32 | 294500 |
| 2024-05-30 | -49.29 | $60.81 | 720308 |
| 2024-05-29 | -37.56 | $60.98 | 385600 |
| 2024-05-28 | -18.18 | $61.79 | 230400 |
| 2024-05-24 | -22.73 | $61.60 | 153708 |
| 2024-05-23 | -30.38 | $61.28 | 242100 |
| 2024-05-22 | -15.24 | $61.75 | 172700 |
| 2024-05-21 | -10.67 | $61.99 | 253900 |
| 2024-05-20 | -3.27 | $62.37 | 332339 |
| 2024-05-17 | -2.13 | $62.42 | 297610 |
| 2024-05-16 | -2.85 | $62.10 | 421049 |
| 2024-05-15 | 0.00 | $61.95 | 495400 |
| 2024-05-14 | -0.60 | $61.20 | 249900 |
| 2024-05-13 | -4.57 | $60.83 | 232800 |
| 2024-05-10 | -7.27 | $60.45 | 219600 |
| 2024-05-09 | -6.82 | $60.20 | 243300 |
| 2024-05-08 | -9.88 | $60.07 | 278529 |
| 2024-05-07 | -12.00 | $59.98 | 260000 |
| 2024-05-06 | -1.41 | $60.43 | 226947 |
| 2024-05-03 | -0.72 | $60.37 | 349821 |
| 2024-05-02 | -3.98 | $59.86 | 247300 |
| 2024-05-01 | -29.11 | $58.48 | 441703 |
| 2024-04-30 | -30.70 | $58.43 | 280900 |
| 2024-04-29 | -4.43 | $59.26 | 283900 |
| 2024-04-26 | -22.15 | $58.70 | 156600 |
| 2024-04-25 | -41.14 | $58.10 | 232400 |
| 2024-04-24 | -51.58 | $57.77 | 398600 |
| 2024-04-23 | -58.86 | $57.54 | 298400 |
| 2024-04-22 | -75.32 | $57.02 | 197000 |
| 2024-04-19 | -90.19 | $56.55 | 224738 |
| 2024-04-18 | -86.39 | $56.67 | 395500 |
| 2024-04-17 | -91.77 | $56.50 | 331937 |
| 2024-04-16 | -94.30 | $56.42 | 270800 |
| 2024-04-15 | -93.75 | $57.15 | 318834 |
| 2024-04-12 | -77.08 | $57.55 | 298000 |
| 2024-04-11 | -21.67 | $58.88 | 285621 |
| 2024-04-10 | -37.92 | $58.49 | 263214 |
| 2024-04-09 | 0.00 | $59.40 | 311217 |
| 2024-04-08 | -13.97 | $58.97 | 199100 |
| 2024-04-05 | -35.81 | $58.47 | 492500 |
| 2024-04-04 | -38.43 | $58.41 | 212405 |
| 2024-04-03 | -6.25 | $58.65 | 440002 |
| 2024-04-02 | -11.80 | $58.42 | 311219 |
| 2024-04-01 | -23.60 | $58.21 | 433233 |
| 2024-03-28 | -35.09 | $57.96 | 260628 |
| 2024-03-27 | -37.76 | $57.82 | 224549 |
| 2024-03-26 | -45.71 | $57.60 | 473110 |
| 2024-03-25 | -38.57 | $57.75 | 252136 |
| 2024-03-22 | -41.43 | $57.69 | 265300 |
| 2024-03-21 | -19.05 | $58.16 | 271900 |
| 2024-03-20 | -25.48 | $58.01 | 290234 |
| 2024-03-19 | -59.62 | $57.30 | 241300 |
| 2024-03-18 | -47.12 | $57.56 | 250119 |
| 2024-03-15 | -50.00 | $57.50 | 279000 |
| 2024-03-14 | -26.64 | $57.89 | 330800 |
| 2024-03-13 | -18.08 | $58.05 | 460200 |
| 2024-03-12 | 0.00 | $58.54 | 309800 |
| 2024-03-11 | -14.96 | $57.90 | 552541 |
| 2024-03-08 | -13.20 | $57.96 | 307732 |
| 2024-03-07 | -4.04 | $58.09 | 248000 |
| 2024-03-06 | -9.12 | $57.69 | 279211 |
| 2024-03-05 | -27.94 | $56.96 | 282820 |
| 2024-03-04 | -8.22 | $57.47 | 255000 |
| 2024-03-01 | -4.61 | $57.58 | 662000 |
| 2024-02-29 | -27.74 | $56.79 | 248912 |
| 2024-02-28 | -30.58 | $56.60 | 572822 |
| 2024-02-27 | -8.87 | $57.31 | 525104 |
| 2024-02-26 | -9.48 | $57.29 | 258913 |
| 2024-02-23 | -3.06 | $57.50 | 211200 |
| 2024-02-22 | -1.22 | $57.56 | 306600 |
| 2024-02-21 | -4.49 | $56.88 | 260600 |
| 2024-02-20 | -5.36 | $56.80 | 234841 |
| 2024-02-16 | -5.29 | $56.71 | 453120 |
| 2024-02-15 | -8.75 | $56.37 | 210500 |
| 2024-02-14 | -17.15 | $56.06 | 237909 |
| 2024-02-13 | -37.15 | $55.19 | 342904 |
| 2024-02-12 | -7.89 | $56.34 | 222323 |
| 2024-02-09 | -5.79 | $56.14 | 325507 |
| 2024-02-08 | -9.37 | $56.01 | 389300 |
| 2024-02-07 | -2.48 | $56.26 | 301400 |
| 2024-02-06 | -1.40 | $56.23 | 625724 |
| 2024-02-05 | -15.02 | $55.04 | 404633 |
| 2024-02-02 | -21.84 | $55.01 | 635900 |
| 2024-02-01 | -16.38 | $55.17 | 427107 |
| 2024-01-31 | -37.88 | $54.54 | 304518 |
| 2024-01-30 | -37.94 | $54.65 | 357014 |
| 2024-01-29 | -40.47 | $55.00 | 145033 |
| 2024-01-26 | -44.27 | $54.86 | 647000 |
| 2024-01-25 | -46.09 | $54.79 | 813739 |
| 2024-01-24 | -50.00 | $54.64 | 420508 |
| 2024-01-23 | -68.75 | $53.92 | 409622 |
| 2024-01-22 | -76.82 | $53.61 | 820700 |
| 2024-01-19 | -64.58 | $54.08 | 298036 |
| 2024-01-18 | -79.17 | $53.52 | 506227 |
| 2024-01-17 | -92.19 | $53.02 | 493049 |
| 2024-01-16 | -96.81 | $53.83 | 335210 |
| 2024-01-12 | -62.66 | $55.10 | 215000 |
| 2024-01-11 | -75.54 | $54.80 | 207900 |
| 2024-01-10 | -84.55 | $54.59 | 561529 |
| 2024-01-09 | -80.69 | $54.68 | 272900 |
| 2024-01-08 | -49.79 | $55.40 | 274700 |
| 2024-01-05 | -52.36 | $55.34 | 345947 |
| 2024-01-04 | -58.80 | $55.19 | 338300 |
| 2024-01-03 | -50.64 | $55.38 | 324400 |
| 2024-01-02 | -40.34 | $55.62 | 280016 |
| 2023-12-29 | -7.30 | $56.39 | 175844 |
| 2023-12-28 | -10.30 | $56.32 | 226417 |
| 2023-12-27 | -23.87 | $55.92 | 335000 |
| 2023-12-26 | -37.84 | $55.61 | 294701 |
| 2023-12-22 | -54.50 | $55.24 | 409200 |
| 2023-12-21 | -45.50 | $55.44 | 545500 |
| 2023-12-20 | -98.65 | $54.26 | 599000 |
| 2023-12-19 | -53.55 | $55.32 | 410028 |
| 2023-12-18 | -72.04 | $54.93 | 337818 |
| 2023-12-15 | -20.85 | $56.01 | 277119 |
| 2023-12-14 | -4.74 | $56.35 | 480800 |
| 2023-12-13 | -9.85 | $55.53 | 304042 |
| 2023-12-12 | -43.75 | $54.93 | 277123 |
| 2023-12-11 | -27.56 | $54.86 | 245843 |
| 2023-12-08 | -35.84 | $54.56 | 259300 |
| 2023-12-07 | -25.00 | $54.84 | 262300 |
| 2023-12-06 | -32.64 | $54.62 | 317800 |
| 2023-12-05 | -33.33 | $54.60 | 297200 |
| 2023-12-04 | -22.92 | $54.90 | 309946 |
| 2023-12-01 | 0.00 | $55.56 | 187321 |
| 2023-11-30 | -10.50 | $55.17 | 259200 |
| 2023-11-29 | -9.70 | $55.08 | 278987 |
| 2023-11-28 | 0.00 | $55.53 | 236839 |
| 2023-11-27 | -13.96 | $54.84 | 240900 |
| 2023-11-24 | -10.06 | $55.03 | 55911 |
| 2023-11-22 | -12.53 | $54.91 | 272400 |
| 2023-11-21 | -9.03 | $55.08 | 213800 |
| 2023-11-20 | -1.44 | $55.45 | 265300 |
| 2023-11-17 | -10.97 | $54.79 | 250430 |
| 2023-11-16 | -15.70 | $54.57 | 489500 |
| 2023-11-15 | -5.38 | $55.05 | 337337 |
| 2023-11-14 | -0.48 | $54.79 | 324000 |
| 2023-11-13 | -21.79 | $53.27 | 307408 |
| 2023-11-10 | -21.49 | $53.28 | 214010 |
| 2023-11-09 | -37.91 | $52.73 | 314403 |
| 2023-11-08 | -21.79 | $53.27 | 333100 |
| 2023-11-07 | -12.54 | $53.58 | 303442 |
| 2023-11-06 | -5.97 | $53.80 | 433317 |
| 2023-11-03 | -6.48 | $53.39 | 422930 |
| 2023-11-02 | -40.27 | $52.40 | 335900 |
| 2023-11-01 | -71.33 | $51.49 | 439300 |
| 2023-10-31 | -87.03 | $51.03 | 749900 |
| 2023-10-30 | -75.27 | $51.45 | 843206 |
| 2023-10-27 | -91.17 | $51.00 | 362900 |
| 2023-10-26 | -89.40 | $51.05 | 375000 |
| 2023-10-25 | -80.78 | $51.31 | 288246 |
| 2023-10-24 | -56.58 | $51.99 | 477919 |
| 2023-10-23 | -81.85 | $51.28 | 335100 |
| 2023-10-20 | -99.11 | $51.35 | 323545 |
| 2023-10-19 | -75.11 | $51.99 | 298200 |
| 2023-10-18 | -69.43 | $52.12 | 199107 |
| 2023-10-17 | -44.76 | $53.00 | 286500 |
| 2023-10-16 | -40.21 | $53.13 | 307342 |
| 2023-10-13 | -52.10 | $52.79 | 2.2M |
| 2023-10-12 | -49.51 | $52.98 | 314200 |
| 2023-10-11 | -34.52 | $53.45 | 669123 |
| 2023-10-10 | -42.90 | $53.19 | 378634 |
| 2023-10-09 | -70.65 | $52.33 | 207637 |
| 2023-10-06 | -62.90 | $52.57 | 269416 |
| 2023-10-05 | -86.77 | $51.83 | 561800 |
| 2023-10-04 | -92.26 | $51.66 | 365743 |
| 2023-10-03 | -97.19 | $51.76 | 340200 |
| 2023-10-02 | -87.61 | $52.52 | 194300 |
| 2023-09-29 | -79.10 | $52.79 | 319100 |
| 2023-09-28 | -80.97 | $52.74 | 233049 |
| 2023-09-27 | -89.55 | $52.51 | 354800 |
| 2023-09-26 | -97.63 | $52.44 | 319108 |
| 2023-09-25 | -82.30 | $53.19 | 232600 |
| 2023-09-22 | -71.77 | $53.41 | 261231 |
| 2023-09-21 | -100.00 | $52.82 | 183700 |
| 2023-09-20 | -61.50 | $53.76 | 191200 |
| 2023-09-19 | -45.50 | $53.90 | 188600 |
| 2023-09-18 | -30.86 | $54.16 | 277942 |
| 2023-09-15 | -25.68 | $54.25 | 203631 |
| 2023-09-14 | -17.90 | $54.45 | 133844 |
| 2023-09-13 | -37.35 | $53.95 | 138831 |
| 2023-09-12 | -38.13 | $53.93 | 145747 |
| 2023-09-11 | -25.68 | $54.25 | 211040 |
| 2023-09-08 | -45.14 | $53.75 | 237316 |
| 2023-09-07 | -61.15 | $53.56 | 221304 |
| 2023-09-06 | -42.99 | $54.13 | 165121 |
| 2023-09-05 | -35.35 | $54.37 | 143300 |
| 2023-09-01 | -27.50 | $54.66 | 146239 |
| 2023-08-31 | -50.71 | $54.08 | 250602 |
| 2023-08-30 | -36.26 | $54.59 | 193233 |
| 2023-08-29 | -30.88 | $54.78 | 358536 |
| 2023-08-28 | -61.42 | $54.03 | 145700 |
| 2023-08-25 | -76.46 | $53.51 | 809800 |
| 2023-08-24 | -78.67 | $53.40 | 210900 |
| 2023-08-23 | -73.64 | $53.65 | 237043 |
| 2023-08-22 | -90.54 | $52.81 | 222000 |
| 2023-08-21 | -90.14 | $52.83 | 286800 |
| 2023-08-18 | -93.56 | $52.66 | 206647 |
| 2023-08-17 | -97.07 | $53.00 | 598411 |
| 2023-08-16 | -99.32 | $52.90 | 534400 |
| 2023-08-15 | -97.33 | $53.30 | 203019 |
| 2023-08-14 | -91.48 | $53.66 | 203800 |
| 2023-08-11 | -95.17 | $54.16 | 283500 |
| 2023-08-10 | -83.39 | $54.85 | 214000 |
| 2023-08-09 | -82.37 | $54.88 | 428228 |
| 2023-08-08 | -85.76 | $54.78 | 209200 |
| 2023-08-07 | -54.34 | $55.37 | 204600 |
| 2023-08-04 | -47.82 | $55.34 | 202400 |
| 2023-08-03 | -48.81 | $55.26 | 279800 |
| 2023-08-02 | -49.55 | $55.09 | 252300 |
| 2023-08-01 | -20.09 | $56.41 | 385003 |
| 2023-07-31 | -0.22 | $57.30 | 457140 |
| 2023-07-28 | -1.15 | $57.13 | 183200 |
| 2023-07-27 | -19.62 | $55.82 | 308300 |
| 2023-07-26 | -3.28 | $56.37 | 158123 |
| 2023-07-25 | -3.71 | $56.20 | 152123 |
| 2023-07-24 | -4.95 | $55.71 | 189411 |
| 2023-07-21 | -27.72 | $55.02 | 161800 |
| 2023-07-20 | -27.39 | $55.03 | 266238 |
| 2023-07-19 | -14.85 | $55.41 | 208900 |
| 2023-07-18 | -12.54 | $55.48 | 175800 |
| 2023-07-17 | -8.56 | $55.82 | 174800 |
| 2023-07-14 | -14.37 | $55.63 | 208744 |
| 2023-07-13 | -9.48 | $55.79 | 283135 |
| 2023-07-12 | -26.30 | $55.24 | 250200 |
| 2023-07-11 | -60.24 | $54.13 | 165900 |
| 2023-07-10 | -78.59 | $53.53 | 1.9M |
| 2023-07-07 | -77.68 | $53.56 | 401607 |
| 2023-07-06 | -93.58 | $53.04 | 212400 |
| 2023-07-05 | -63.92 | $54.08 | 1.7M |
| 2023-07-03 | -50.32 | $54.51 | 119200 |
| 2023-06-30 | -72.47 | $53.81 | 233408 |
| 2023-06-29 | -67.39 | $53.29 | 198900 |
| 2023-06-28 | -55.13 | $53.52 | 211100 |
| 2023-06-27 | -47.44 | $53.88 | 165636 |
| 2023-06-26 | -59.19 | $53.33 | 238944 |
| 2023-06-23 | -64.10 | $53.10 | 258416 |
| 2023-06-22 | -45.94 | $53.95 | 341128 |
| 2023-06-21 | -41.88 | $54.14 | 314034 |
| 2023-06-20 | -39.96 | $54.23 | 223743 |
| 2023-06-16 | -6.84 | $55.78 | 261220 |
| 2023-06-15 | -1.96 | $55.92 | 229300 |
| 2023-06-14 | -2.86 | $55.50 | 169619 |
| 2023-06-13 | -6.11 | $55.11 | 205612 |
| 2023-06-12 | -4.15 | $54.65 | 178521 |
| 2023-06-09 | -5.64 | $54.60 | 370300 |
| 2023-06-08 | -2.36 | $54.31 | 223200 |
| 2023-06-07 | -14.86 | $53.94 | 212500 |
| 2023-06-06 | -3.38 | $53.99 | 219643 |
| 2023-06-05 | -6.67 | $53.52 | 210706 |
| 2023-06-02 | -5.33 | $53.55 | 180534 |
| 2023-06-01 | -39.80 | $52.60 | 255800 |
| 2023-05-31 | -77.55 | $51.86 | 294400 |
| 2023-05-30 | -78.00 | $52.21 | 340600 |
| 2023-05-26 | -44.00 | $52.72 | 200300 |
| 2023-05-25 | -92.67 | $51.99 | 308400 |
| 2023-05-24 | -97.28 | $51.95 | 134235 |
| 2023-05-23 | -66.67 | $52.26 | 185900 |
| 2023-05-22 | -21.39 | $52.95 | 310800 |
| 2023-05-19 | -37.81 | $52.62 | 321908 |
| 2023-05-18 | -38.31 | $52.61 | 586400 |
| 2023-05-17 | -33.82 | $52.72 | 551100 |
| 2023-05-16 | -45.10 | $52.49 | 192000 |
| 2023-05-15 | -36.80 | $52.95 | 202309 |
| 2023-05-12 | -71.60 | $52.08 | 159600 |
| 2023-05-11 | -50.40 | $52.61 | 266217 |
| 2023-05-10 | -38.74 | $52.92 | 142900 |
| 2023-05-09 | -41.90 | $52.84 | 277700 |
| 2023-05-08 | -24.90 | $53.27 | 147800 |
| 2023-05-05 | -29.25 | $53.16 | 236930 |
| 2023-05-04 | -53.75 | $52.54 | 198229 |
| 2023-05-03 | -70.36 | $52.12 | 178800 |
| 2023-05-02 | -62.85 | $52.31 | 194613 |
| 2023-05-01 | -50.99 | $52.61 | 405410 |
| 2023-04-28 | -44.27 | $52.78 | 345221 |
| 2023-04-27 | -58.50 | $52.42 | 213700 |
| 2023-04-26 | -84.19 | $51.77 | 479631 |
| 2023-04-25 | -96.44 | $51.46 | 530800 |
| 2023-04-24 | -55.81 | $52.46 | 194500 |
| 2023-04-21 | -50.39 | $52.60 | 461207 |
| 2023-04-20 | -30.62 | $53.11 | 234110 |
| 2023-04-19 | -27.52 | $53.19 | 267310 |
| 2023-04-18 | -6.99 | $53.70 | 231329 |
| 2023-04-17 | -5.34 | $53.72 | 267000 |
| 2023-04-14 | -9.79 | $53.57 | 203300 |
| 2023-04-13 | -1.57 | $53.84 | 151821 |
| 2023-04-12 | -14.81 | $53.05 | 2.1M |
| 2023-04-11 | -4.89 | $53.33 | 173600 |
| 2023-04-10 | -8.13 | $52.77 | 154712 |
| 2023-04-06 | -11.56 | $52.66 | 165800 |
| 2023-04-05 | -14.69 | $52.56 | 128300 |
| 2023-04-04 | -3.13 | $52.93 | 304900 |
| 2023-04-03 | -1.88 | $52.97 | 407900 |
| 2023-03-31 | -14.76 | $52.89 | 314436 |
| 2023-03-30 | -15.04 | $52.88 | 333300 |
| 2023-03-29 | -28.69 | $52.39 | 482200 |
| 2023-03-28 | -34.26 | $52.19 | 443904 |
| 2023-03-27 | -52.92 | $51.52 | 130425 |
| 2023-03-24 | -45.13 | $51.80 | 203200 |
| 2023-03-23 | -38.44 | $52.04 | 207743 |
| 2023-03-22 | -54.32 | $51.47 | 136828 |
| 2023-03-21 | -58.77 | $51.31 | 151000 |
| 2023-03-20 | -70.20 | $50.90 | 143012 |
| 2023-03-17 | -74.09 | $50.76 | 284400 |
| 2023-03-16 | -68.83 | $51.03 | 342610 |
| 2023-03-15 | -88.57 | $50.27 | 220100 |
| 2023-03-14 | -90.21 | $51.12 | 109700 |
| 2023-03-13 | -88.13 | $51.19 | 233605 |
| 2023-03-10 | -97.71 | $51.17 | 195100 |
| 2023-03-09 | -98.44 | $51.45 | 287800 |
| 2023-03-08 | -66.14 | $52.49 | 155100 |
| 2023-03-07 | -70.22 | $52.36 | 222138 |
| 2023-03-06 | -43.57 | $53.21 | 288700 |
| 2023-03-03 | -47.90 | $53.27 | 250646 |
| 2023-03-02 | -69.09 | $52.77 | 389608 |
| 2023-03-01 | -75.39 | $52.51 | 227000 |
| 2023-02-28 | -99.55 | $51.43 | 167537 |
| 2023-02-27 | -91.05 | $51.81 | 175900 |
| 2023-02-24 | -95.05 | $51.64 | 429029 |
| 2023-02-23 | -85.82 | $52.77 | 176300 |
| 2023-02-22 | -95.77 | $52.37 | 233500 |
| 2023-02-21 | -99.18 | $52.57 | 168926 |
| 2023-02-17 | -91.55 | $53.08 | 207217 |
| 2023-02-16 | -86.15 | $53.42 | 290300 |
| 2023-02-15 | -86.77 | $53.40 | 178205 |
| 2023-02-14 | -80.74 | $53.83 | 177500 |
| 2023-02-13 | -75.00 | $54.00 | 249200 |
| 2023-02-10 | -88.51 | $53.60 | 176403 |
| 2023-02-09 | -73.31 | $54.05 | 220600 |
| 2023-02-08 | -78.04 | $53.91 | 280700 |
| 2023-02-07 | -75.08 | $53.96 | 281333 |
| 2023-02-06 | -84.39 | $53.68 | 182930 |
| 2023-02-03 | -44.55 | $54.34 | 479837 |
| 2023-02-02 | -18.16 | $55.37 | 155924 |
| 2023-02-01 | -10.32 | $55.71 | 206100 |
| 2023-01-31 | -21.63 | $55.00 | 193743 |
| 2023-01-30 | -22.99 | $54.85 | 186644 |
| 2023-01-27 | -5.87 | $55.87 | 144700 |
| 2023-01-26 | -0.33 | $56.20 | 180326 |
| 2023-01-25 | -5.66 | $55.66 | 276248 |
| 2023-01-24 | -3.03 | $55.81 | 573605 |
| 2023-01-23 | -4.79 | $55.70 | 237200 |
| 2023-01-20 | -1.48 | $55.26 | 279942 |
| 2023-01-19 | -8.33 | $54.55 | 171220 |
| 2023-01-18 | -16.87 | $54.12 | 172100 |
| 2023-01-17 | -3.83 | $54.45 | 347202 |
| 2023-01-13 | -0.64 | $54.60 | 242230 |
| 2023-01-12 | -3.34 | $54.27 | 760100 |
| 2023-01-11 | -1.72 | $53.92 | 196000 |
| 2023-01-10 | 0.00 | $53.71 | 136420 |
| 2023-01-09 | -10.64 | $53.29 | 116502 |
| 2023-01-06 | -5.21 | $53.02 | 313412 |
| 2023-01-05 | -41.72 | $51.83 | 206022 |
| 2023-01-04 | -34.66 | $52.06 | 251500 |
| 2023-01-03 | -75.77 | $50.72 | 240340 |
| 2022-12-30 | -84.05 | $50.45 | 464249 |
| 2022-12-29 | -64.42 | $51.09 | 419700 |
| 2022-12-28 | -92.94 | $50.16 | 370000 |
| 2022-12-27 | -63.19 | $51.13 | 308319 |
| 2022-12-23 | -88.04 | $50.32 | 669430 |
| 2022-12-22 | -87.73 | $50.33 | 356941 |
| 2022-12-21 | -73.62 | $50.79 | 319119 |
| 2022-12-20 | -75.82 | $50.40 | 362600 |
| 2022-12-19 | -74.35 | $50.35 | 292706 |
| 2022-12-16 | -75.13 | $50.32 | 305900 |
| 2022-12-15 | -77.75 | $50.22 | 335135 |
| 2022-12-14 | -25.92 | $52.20 | 335900 |
| 2022-12-13 | -25.65 | $52.21 | 681740 |
| 2022-12-12 | -25.96 | $51.88 | 1.1M |
| 2022-12-09 | -25.66 | $51.89 | 471941 |
| 2022-12-08 | -16.06 | $52.10 | 282109 |
| 2022-12-07 | -21.51 | $51.65 | 299500 |
| 2022-12-06 | -16.86 | $51.89 | 268400 |
| 2022-12-05 | -13.18 | $52.08 | 417204 |
| 2022-12-02 | -2.54 | $52.62 | 348900 |
| 2022-12-01 | -4.97 | $52.40 | 316015 |
| 2022-11-30 | -1.66 | $52.64 | 462811 |
| 2022-11-29 | -8.10 | $51.07 | 358000 |
| 2022-11-28 | -22.37 | $50.05 | 368731 |
| 2022-11-25 | -19.85 | $50.22 | 93300 |
| 2022-11-23 | -19.70 | $50.23 | 439000 |
| 2022-11-22 | -26.37 | $49.78 | 265400 |
| 2022-11-21 | -29.93 | $49.54 | 382900 |
| 2022-11-18 | -21.00 | $50.05 | 485233 |
| 2022-11-17 | -16.97 | $50.34 | 231600 |
| 2022-11-16 | -17.80 | $50.28 | 311600 |
| 2022-11-15 | -5.70 | $51.15 | 894100 |
| 2022-11-14 | -5.65 | $50.22 | 242400 |
| 2022-11-11 | -1.81 | $50.33 | 803300 |
| 2022-11-10 | -0.79 | $49.38 | 249400 |
| 2022-11-09 | -22.22 | $47.66 | 508208 |
| 2022-11-08 | -4.02 | $48.43 | 1.2M |
| 2022-11-07 | -7.83 | $48.02 | 1.1M |
| 2022-11-04 | -1.12 | $47.89 | 1.1M |
| 2022-11-03 | -45.45 | $46.05 | 1.3M |
| 2022-11-02 | -65.80 | $45.69 | 1.3M |
| 2022-11-01 | -54.92 | $46.11 | 1.5M |
| 2022-10-31 | -78.17 | $45.23 | 1.3M |
| 2022-10-28 | -70.81 | $45.52 | 879100 |
| 2022-10-27 | -65.74 | $45.72 | 839436 |
| 2022-10-26 | -60.91 | $45.91 | 700118 |
| 2022-10-25 | -75.63 | $45.33 | 656446 |
| 2022-10-24 | -87.31 | $44.87 | 513325 |
| 2022-10-21 | -48.55 | $46.47 | 980200 |
| 2022-10-20 | -65.44 | $45.83 | 551726 |
| 2022-10-19 | -77.80 | $45.57 | 812600 |
| 2022-10-18 | -66.73 | $46.33 | 619700 |
| 2022-10-17 | -66.97 | $46.33 | 1.4M |
| 2022-10-14 | -89.03 | $45.14 | 922716 |
| 2022-10-13 | -76.64 | $45.84 | 689800 |
| 2022-10-12 | -95.52 | $45.69 | 1.2M |
| 2022-10-11 | -95.84 | $45.68 | 612200 |
| 2022-10-10 | -84.70 | $46.33 | 491300 |
| 2022-10-07 | -79.14 | $46.85 | 398100 |
| 2022-10-06 | -64.98 | $47.80 | 416800 |
| 2022-10-05 | -60.80 | $48.08 | 521925 |
| 2022-10-04 | -60.51 | $48.10 | 1.0M |
| 2022-10-03 | -80.78 | $46.74 | 1.1M |
| 2022-09-30 | -92.85 | $45.93 | 687943 |
| 2022-09-29 | -93.29 | $45.90 | 1.0M |
| 2022-09-28 | -85.88 | $47.05 | 937616 |
| 2022-09-27 | -96.58 | $46.79 | 495800 |
| 2022-09-26 | -96.60 | $46.86 | 755002 |
| 2022-09-23 | -95.80 | $47.63 | 423030 |
| 2022-09-22 | -95.83 | $48.96 | 928608 |
| 2022-09-21 | -96.30 | $49.17 | 453803 |
| 2022-09-20 | -90.21 | $49.83 | 386600 |
| 2022-09-19 | -82.22 | $50.14 | 408549 |
| 2022-09-16 | -93.63 | $49.95 | 190700 |
| 2022-09-15 | -91.75 | $50.44 | 494233 |
| 2022-09-14 | -76.83 | $50.91 | 273000 |
| 2022-09-13 | -89.21 | $50.52 | 357629 |
| 2022-09-12 | -38.73 | $52.11 | 194100 |
| 2022-09-09 | -59.38 | $51.48 | 174000 |
| 2022-09-08 | -81.88 | $50.76 | 159435 |
| 2022-09-07 | -76.56 | $50.93 | 317046 |
| 2022-09-06 | -99.34 | $50.37 | 167444 |
| 2022-09-02 | -96.54 | $50.87 | 155600 |
| 2022-09-01 | -83.08 | $51.22 | 177102 |
| 2022-08-31 | -83.03 | $51.57 | 170342 |
| 2022-08-30 | -82.30 | $51.38 | 215801 |
| 2022-08-29 | -58.85 | $51.95 | 123800 |
| 2022-08-26 | -48.97 | $52.19 | 155114 |
| 2022-08-25 | -20.58 | $52.88 | 117900 |
| 2022-08-24 | -55.56 | $52.03 | 115000 |
| 2022-08-23 | -60.91 | $51.90 | 105046 |
| 2022-08-22 | -66.17 | $51.60 | 147100 |
| 2022-08-19 | -55.02 | $51.90 | 129146 |
| 2022-08-18 | -29.74 | $52.58 | 151600 |
| 2022-08-17 | -21.19 | $52.81 | 117900 |
| 2022-08-16 | -7.81 | $53.17 | 96000 |
| 2022-08-15 | -10.41 | $53.10 | 87800 |
| 2022-08-12 | -0.32 | $53.37 | 106800 |
| 2022-08-11 | -15.90 | $52.74 | 257400 |
| 2022-08-10 | 0.00 | $52.63 | 371100 |
| 2022-08-09 | -16.18 | $51.81 | 146750 |
| 2022-08-08 | -9.71 | $52.01 | 144806 |
| 2022-08-05 | -4.98 | $51.89 | 212900 |
| 2022-08-04 | -8.54 | $51.79 | 99100 |
| 2022-08-03 | -19.57 | $51.48 | 142000 |
| 2022-08-02 | -30.61 | $51.17 | 192815 |
| 2022-08-01 | -19.22 | $51.49 | 141500 |
| 2022-07-29 | -3.91 | $51.92 | 176808 |
| 2022-07-28 | -3.11 | $52.02 | 222845 |
| 2022-07-27 | -20.37 | $51.80 | 160400 |
| 2022-07-26 | -61.69 | $50.81 | 549300 |
| 2022-07-25 | -50.36 | $51.28 | 215708 |
| 2022-07-22 | -58.55 | $50.94 | 171400 |
| 2022-07-21 | -44.34 | $51.53 | 243000 |
| 2022-07-20 | -57.83 | $50.97 | 228231 |
| 2022-07-19 | -52.53 | $51.19 | 314409 |
| 2022-07-18 | -72.29 | $50.37 | 450501 |
| 2022-07-15 | -78.80 | $50.10 | 507900 |
| 2022-07-14 | -89.31 | $49.76 | 313725 |
| 2022-07-13 | -87.07 | $50.23 | 288900 |
| 2022-07-12 | -95.85 | $50.34 | 231500 |
| 2022-07-11 | -94.48 | $50.53 | 318600 |
| 2022-07-08 | -74.52 | $51.73 | 149300 |
| 2022-07-07 | -77.08 | $51.73 | 207400 |
| 2022-07-06 | -94.35 | $50.63 | 328300 |
| 2022-07-05 | -87.52 | $51.11 | 231000 |
| 2022-07-01 | -89.54 | $51.62 | 211100 |
| 2022-06-30 | -84.21 | $52.03 | 172238 |
| 2022-06-29 | -79.63 | $52.30 | 305507 |
| 2022-06-28 | -76.40 | $52.49 | 258518 |
| 2022-06-27 | -70.80 | $52.82 | 551922 |
| 2022-06-24 | -73.34 | $52.67 | 310424 |
| 2022-06-23 | -92.02 | $51.57 | 561414 |
| 2022-06-22 | -97.54 | $51.44 | 475242 |
| 2022-06-21 | -89.96 | $52.42 | 304200 |
| 2022-06-17 | -93.11 | $52.26 | 242700 |
| 2022-06-16 | -94.29 | $52.20 | 406500 |
| 2022-06-15 | -67.25 | $53.93 | 289000 |
| 2022-06-14 | -81.98 | $53.26 | 352300 |
| 2022-06-13 | -93.85 | $52.72 | 240347 |
| 2022-06-10 | -57.35 | $54.57 | 168600 |
| 2022-06-09 | -33.27 | $55.18 | 97300 |
| 2022-06-08 | -11.58 | $56.36 | 98500 |
| 2022-06-07 | -10.85 | $56.40 | 117600 |
| 2022-06-06 | -14.34 | $56.21 | 210700 |
| 2022-06-03 | -18.20 | $56.00 | 156600 |
| 2022-06-02 | -0.55 | $56.96 | 156500 |
| 2022-06-01 | -18.72 | $56.11 | 379048 |
| 2022-05-31 | -13.19 | $56.42 | 161600 |
| 2022-05-27 | -25.31 | $55.74 | 165134 |
| 2022-05-26 | -33.69 | $55.27 | 153700 |
| 2022-05-25 | -49.73 | $54.37 | 165429 |
| 2022-05-24 | -52.23 | $54.23 | 323800 |
| 2022-05-23 | -36.54 | $55.11 | 450505 |
| 2022-05-20 | -46.70 | $54.54 | 222830 |
| 2022-05-19 | -52.81 | $54.32 | 486026 |
| 2022-05-18 | -70.21 | $53.51 | 437900 |
| 2022-05-17 | -54.15 | $54.70 | 375100 |
| 2022-05-16 | -72.34 | $53.45 | 522721 |
| 2022-05-13 | -71.95 | $53.53 | 488009 |
| 2022-05-12 | -92.01 | $52.14 | 640000 |
| 2022-05-11 | -99.86 | $52.29 | 306500 |
| 2022-05-10 | -93.89 | $52.78 | 525009 |
| 2022-05-09 | -98.66 | $52.58 | 315905 |
| 2022-05-06 | -93.23 | $54.30 | 461100 |
| 2022-05-05 | -90.94 | $54.85 | 376616 |
| 2022-05-04 | -53.42 | $57.15 | 212114 |
| 2022-05-03 | -75.47 | $56.27 | 254147 |
| 2022-05-02 | -83.28 | $55.81 | 300200 |
| 2022-04-29 | -82.38 | $55.87 | 299844 |
| 2022-04-28 | -80.12 | $56.02 | 552800 |
| 2022-04-27 | -92.02 | $55.23 | 588300 |
| 2022-04-26 | -100.00 | $54.70 | 445616 |
| 2022-04-25 | -89.97 | $55.96 | 390923 |
| 2022-04-22 | -99.38 | $56.52 | 276700 |
| 2022-04-21 | -97.78 | $56.93 | 285131 |
| 2022-04-20 | -91.97 | $58.02 | 275636 |
| 2022-04-19 | -87.26 | $58.19 | 188940 |
| 2022-04-18 | -93.02 | $58.41 | 161300 |
| 2022-04-14 | -91.21 | $58.54 | 112316 |
| 2022-04-13 | -62.97 | $59.18 | 112517 |
| 2022-04-12 | -63.54 | $58.43 | 75000 |
| 2022-04-11 | -36.19 | $58.68 | 85600 |
| 2022-04-08 | -26.12 | $59.42 | 77800 |
| 2022-04-07 | -28.57 | $59.24 | 151022 |
| 2022-04-06 | -21.77 | $59.74 | 87100 |
| 2022-04-05 | -16.60 | $60.12 | 123300 |
| 2022-04-04 | -0.27 | $61.32 | 169428 |
| 2022-04-01 | -3.35 | $60.34 | 98100 |
| 2022-03-31 | -18.99 | $59.28 | 107136 |
| 2022-03-30 | -7.66 | $60.02 | 99900 |
| 2022-03-29 | -1.89 | $60.22 | 281133 |
| 2022-03-28 | -17.20 | $59.43 | 94900 |
| 2022-03-25 | -21.55 | $59.27 | 196500 |
| 2022-03-24 | -23.44 | $59.77 | 117030 |
| 2022-03-23 | -30.20 | $59.26 | 116900 |
| 2022-03-22 | -34.44 | $59.70 | 115300 |
| 2022-03-21 | -45.66 | $58.75 | 148736 |
| 2022-03-18 | -42.36 | $59.50 | 273700 |
| 2022-03-17 | -53.18 | $58.70 | 214014 |
| 2022-03-16 | -54.82 | $58.72 | 332200 |
| 2022-03-15 | -91.60 | $54.87 | 332106 |
| 2022-03-14 | -99.06 | $54.94 | 352800 |
| 2022-03-11 | -98.22 | $56.18 | 403311 |
| 2022-03-10 | -86.58 | $57.22 | 212500 |
| 2022-03-09 | -77.79 | $58.00 | 346300 |
| 2022-03-08 | -95.60 | $56.42 | 543205 |
| 2022-03-07 | -96.16 | $56.38 | 355600 |
| 2022-03-04 | -95.05 | $58.56 | 246500 |
| 2022-03-03 | -82.48 | $59.72 | 106800 |
| 2022-03-02 | -73.73 | $60.27 | 243229 |
| 2022-03-01 | -78.50 | $59.97 | 200600 |
| 2022-02-28 | -67.20 | $60.68 | 154014 |
| 2022-02-25 | -53.50 | $61.54 | 325449 |
| 2022-02-24 | -72.29 | $60.36 | 263900 |
| 2022-02-23 | -68.31 | $61.86 | 85206 |
| 2022-02-22 | -56.40 | $62.39 | 100806 |
| 2022-02-18 | -38.65 | $63.18 | 98041 |
| 2022-02-17 | -28.76 | $63.62 | 101745 |
| 2022-02-16 | -14.98 | $64.31 | 140447 |
| 2022-02-15 | -26.43 | $63.79 | 115534 |
| 2022-02-14 | -51.76 | $62.64 | 78126 |
| 2022-02-11 | -37.00 | $63.31 | 69849 |
| 2022-02-10 | -22.85 | $64.13 | 121200 |
| 2022-02-09 | -14.40 | $64.61 | 145437 |
| 2022-02-08 | -37.04 | $63.51 | 65141 |
| 2022-02-07 | -47.94 | $62.98 | 85105 |
| 2022-02-04 | -50.62 | $62.85 | 103600 |
| 2022-02-03 | -55.35 | $62.62 | 382100 |
| 2022-02-02 | -41.15 | $63.31 | 98600 |
| 2022-02-01 | -40.12 | $63.36 | 94004 |
| 2022-01-31 | -47.94 | $62.98 | 79401 |
| 2022-01-28 | -83.95 | $61.23 | 181915 |
| 2022-01-27 | -98.25 | $60.83 | 117540 |
| 2022-01-26 | -87.00 | $61.43 | 214824 |
| 2022-01-25 | -73.32 | $62.04 | 101436 |
| 2022-01-24 | -69.51 | $62.21 | 168135 |
| 2022-01-21 | -71.09 | $63.22 | 110600 |
| 2022-01-20 | -37.20 | $64.06 | 239700 |
| 2022-01-19 | -36.60 | $63.93 | 80100 |
| 2022-01-18 | -38.96 | $63.51 | 89800 |
| 2022-01-14 | -13.85 | $64.67 | 94946 |
| 2022-01-13 | -14.94 | $64.62 | 122300 |
| 2022-01-12 | -0.65 | $65.28 | 86748 |
| 2022-01-11 | 0.00 | $64.41 | 123100 |
| 2022-01-10 | -22.92 | $63.38 | 180200 |
| 2022-01-07 | -34.26 | $63.30 | 84420 |
| 2022-01-06 | -51.66 | $62.73 | 116823 |
| 2022-01-05 | -55.19 | $62.59 | 108828 |
| 2022-01-04 | -32.31 | $63.56 | 109143 |
| 2022-01-03 | -28.30 | $63.73 | 87128 |
| 2021-12-31 | -37.97 | $63.32 | 105700 |
| 2021-12-30 | -35.14 | $63.44 | 128900 |
| 2021-12-29 | -47.17 | $62.93 | 114000 |
| 2021-12-28 | -42.69 | $63.12 | 130900 |
| 2021-12-27 | -40.33 | $63.22 | 212212 |
| 2021-12-23 | -48.35 | $62.88 | 258400 |
| 2021-12-22 | -55.66 | $62.57 | 145500 |
| 2021-12-21 | -66.98 | $62.09 | 210323 |
| 2021-12-20 | -93.79 | $60.96 | 151201 |
| 2021-12-17 | -94.77 | $61.94 | 113100 |
| 2021-12-16 | -94.02 | $62.37 | 102300 |
| 2021-12-15 | -64.34 | $63.52 | 97500 |
| 2021-12-14 | -67.56 | $63.40 | 78439 |
| 2021-12-13 | -62.92 | $63.64 | 103900 |
| 2021-12-10 | -38.87 | $64.58 | 112100 |
| 2021-12-09 | -37.60 | $64.63 | 44303 |
| 2021-12-08 | -31.97 | $64.85 | 110826 |
| 2021-12-07 | -38.62 | $64.59 | 106231 |
| 2021-12-06 | -65.98 | $63.52 | 59544 |
| 2021-12-03 | -77.49 | $63.07 | 94607 |
| 2021-12-02 | -63.17 | $63.63 | 177308 |
| 2021-12-01 | -83.38 | $62.84 | 89417 |
| 2021-11-30 | -85.42 | $62.76 | 135921 |
| 2021-11-29 | -84.60 | $62.86 | 153600 |
| 2021-11-26 | -90.86 | $62.62 | 74000 |
| 2021-11-24 | -78.31 | $64.62 | 82600 |
| 2021-11-23 | -80.90 | $64.66 | 120211 |
| 2021-11-22 | -92.65 | $64.55 | 107100 |
| 2021-11-19 | -77.94 | $64.85 | 74043 |
| 2021-11-18 | -71.57 | $64.98 | 62700 |
| 2021-11-17 | -43.14 | $65.56 | 79334 |
| 2021-11-16 | -43.39 | $65.77 | 59139 |
| 2021-11-15 | -44.63 | $65.74 | 35900 |
| 2021-11-12 | -33.88 | $66.00 | 60300 |
| 2021-11-11 | -38.43 | $65.89 | 85329 |
| 2021-11-10 | -80.17 | $64.88 | 64848 |
| 2021-11-09 | -64.46 | $65.26 | 50700 |
| 2021-11-08 | -56.63 | $65.41 | 59300 |
| 2021-11-05 | -80.32 | $64.82 | 51330 |
| 2021-11-04 | -82.73 | $64.76 | 76305 |
| 2021-11-03 | -73.90 | $64.98 | 50800 |
| 2021-11-02 | -58.42 | $64.60 | 43911 |
| 2021-11-01 | -40.53 | $65.28 | 48301 |
| 2021-10-29 | -58.95 | $64.58 | 41842 |
| 2021-10-28 | -38.42 | $65.36 | 125411 |
| 2021-10-27 | -35.00 | $65.49 | 67900 |
| 2021-10-26 | -23.42 | $65.93 | 39909 |
| 2021-10-25 | -15.26 | $66.24 | 47100 |
| 2021-10-22 | -26.84 | $65.80 | 45500 |
| 2021-10-21 | -21.32 | $66.01 | 151600 |
| 2021-10-20 | -8.68 | $66.49 | 54511 |
| 2021-10-19 | -1.10 | $66.61 | 52900 |
| 2021-10-18 | -6.82 | $65.89 | 47003 |
| 2021-10-15 | -2.63 | $65.98 | 106600 |
| 2021-10-14 | -19.59 | $65.40 | 41500 |
| 2021-10-13 | -30.10 | $65.11 | 95821 |
| 2021-10-12 | -65.00 | $64.35 | 50009 |
| 2021-10-11 | -63.73 | $64.50 | 39200 |
| 2021-10-08 | -61.45 | $64.67 | 183100 |
| 2021-10-07 | -60.96 | $64.73 | 99700 |
| 2021-10-06 | -83.79 | $63.73 | 64412 |
| 2021-10-05 | -78.97 | $64.17 | 82400 |
| 2021-10-04 | -92.17 | $63.67 | 120949 |
| 2021-10-01 | -72.83 | $64.56 | 66500 |
| 2021-09-30 | -73.91 | $64.51 | 59800 |
| 2021-09-29 | -86.30 | $63.94 | 63800 |
| 2021-09-28 | -76.52 | $64.39 | 128436 |
| 2021-09-27 | -57.83 | $65.25 | 39237 |
| 2021-09-24 | -63.48 | $64.99 | 54600 |
| 2021-09-23 | -45.87 | $65.80 | 53100 |
| 2021-09-22 | -57.61 | $65.26 | 67724 |
| 2021-09-21 | -76.74 | $64.38 | 74800 |
| 2021-09-20 | -87.39 | $63.89 | 116047 |
| 2021-09-17 | -44.15 | $65.61 | 64600 |
| 2021-09-16 | -37.04 | $65.98 | 41033 |
| 2021-09-15 | -20.92 | $66.82 | 36600 |
| 2021-09-14 | -23.22 | $66.70 | 50400 |
| 2021-09-13 | -13.44 | $67.21 | 47600 |
| 2021-09-10 | -21.11 | $66.81 | 45712 |
| 2021-09-09 | -20.73 | $66.83 | 37643 |
| 2021-09-08 | -22.26 | $66.75 | 44600 |
| 2021-09-07 | -3.07 | $67.75 | 59800 |
| 2021-09-03 | -0.79 | $67.75 | 30400 |
| 2021-09-02 | -8.46 | $67.35 | 57238 |
| 2021-09-01 | -3.35 | $67.61 | 46700 |
| 2021-08-31 | -5.64 | $67.05 | 48400 |
| 2021-08-30 | -23.86 | $66.21 | 75541 |
| 2021-08-27 | -31.02 | $65.88 | 50519 |
| 2021-08-26 | -50.11 | $65.00 | 93900 |
| 2021-08-25 | -38.39 | $65.54 | 47100 |
| 2021-08-24 | -43.17 | $65.32 | 89341 |
| 2021-08-23 | -69.85 | $64.09 | 69000 |
| 2021-08-20 | -91.32 | $63.10 | 52700 |
| 2021-08-19 | -96.54 | $63.12 | 147600 |
| 2021-08-18 | -86.67 | $64.32 | 67700 |
| 2021-08-17 | -92.31 | $64.10 | 63600 |
| 2021-08-16 | -66.76 | $65.25 | 51011 |
| 2021-08-13 | -51.50 | $65.81 | 35500 |
| 2021-08-12 | -55.53 | $66.04 | 41200 |
| 2021-08-11 | -48.16 | $66.42 | 44742 |
| 2021-08-10 | -52.71 | $66.21 | 43142 |
| 2021-08-09 | -47.94 | $66.43 | 36216 |
| 2021-08-06 | -51.63 | $66.26 | 26449 |
| 2021-08-05 | -40.13 | $66.79 | 125446 |
| 2021-08-04 | -36.23 | $66.97 | 147500 |
| 2021-08-03 | -43.25 | $66.72 | 65234 |
| 2021-08-02 | -49.68 | $66.42 | 28039 |
| 2021-07-30 | -63.99 | $65.96 | 39341 |
| 2021-07-29 | -54.58 | $66.56 | 33232 |
| 2021-07-28 | -60.86 | $66.21 | 45124 |
| 2021-07-27 | -87.96 | $64.71 | 140925 |
| 2021-07-26 | -96.84 | $65.90 | 67100 |
| 2021-07-23 | -86.89 | $66.83 | 40748 |
| 2021-07-22 | -66.38 | $67.55 | 39831 |
| 2021-07-21 | -71.79 | $67.36 | 26422 |
| 2021-07-20 | -82.91 | $66.97 | 44808 |
| 2021-07-19 | -86.19 | $67.01 | 89900 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
18.16
2026-07-17
Close Price
$89.07
Vol: 1.9M
Average Directional Index - Detailed Analysis
Minimum
6.28
Average
17.94
Maximum
52.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.16 | $89.07 | 1.9M |
| 2026-07-16 | 17.14 | $90.39 | 1.2M |
| 2026-07-15 | 16.41 | $92.00 | 1.5M |
| 2026-07-14 | 15.75 | $92.43 | 1.6M |
| 2026-07-13 | 15.18 | $91.00 | 1.5M |
| 2026-07-10 | 14.46 | $94.14 | 2.7M |
| 2026-07-09 | 14.05 | $93.97 | 3.3M |
| 2026-07-08 | 13.66 | $93.24 | 1.7M |
| 2026-07-07 | 13.02 | $92.59 | 1.4M |
| 2026-07-06 | 12.40 | $95.31 | 2.8M |
| 2026-07-02 | 12.16 | $92.44 | 2.4M |
| 2026-07-01 | 11.75 | $93.54 | 1.9M |
| 2026-06-30 | 11.66 | $96.49 | 1.4M |
| 2026-06-29 | 11.85 | $95.10 | 997437 |
| 2026-06-26 | 11.73 | $94.40 | 1.3M |
| 2026-06-25 | 11.69 | $95.62 | 1.4M |
| 2026-06-24 | 11.88 | $94.78 | 1.5M |
| 2026-06-23 | 11.70 | $94.70 | 1.4M |
| 2026-06-22 | 11.62 | $100.18 | 1.5M |
| 2026-06-18 | 11.90 | $99.71 | 1.4M |
| 2026-06-17 | 12.37 | $96.65 | 1.4M |
| 2026-06-16 | 12.93 | $96.91 | 1.3M |
| 2026-06-15 | 13.45 | $98.66 | 1.1M |
| 2026-06-12 | 14.06 | $95.72 | 985200 |
| 2026-06-11 | 14.33 | $95.32 | 1.6M |
| 2026-06-10 | 14.46 | $91.14 | 2.0M |
| 2026-06-09 | 14.06 | $92.69 | 2.1M |
| 2026-06-08 | 13.64 | $93.23 | 2.0M |
| 2026-06-05 | 13.68 | $91.23 | 2.6M |
| 2026-06-04 | 13.72 | $97.52 | 1.5M |
| 2026-06-03 | 13.98 | $98.20 | 2.1M |
| 2026-06-02 | 13.74 | $99.58 | 1.6M |
| 2026-06-01 | 13.25 | $98.88 | 1.8M |
| 2026-05-29 | 12.78 | $96.94 | 2.3M |
| 2026-05-28 | 12.63 | $96.98 | 4.8M |
| 2026-05-27 | 12.58 | $96.53 | 1.8M |
| 2026-05-26 | 12.37 | $96.92 | 2.2M |
| 2026-05-22 | 12.19 | $93.05 | 1.5M |
| 2026-05-21 | 12.72 | $93.11 | 4.3M |
| 2026-05-20 | 13.35 | $92.23 | 2.4M |
| 2026-05-19 | 13.79 | $90.47 | 2.4M |
| 2026-05-18 | 13.99 | $91.47 | 1.9M |
| 2026-05-15 | 14.50 | $91.88 | 1.4M |
| 2026-05-14 | 15.22 | $95.03 | 1.5M |
| 2026-05-13 | 15.29 | $94.88 | 1.4M |
| 2026-05-12 | 15.36 | $93.12 | 2.8M |
| 2026-05-11 | 15.70 | $95.83 | 1.5M |
| 2026-05-08 | 14.95 | $95.66 | 1.4M |
| 2026-05-07 | 14.25 | $93.74 | 2.8M |
| 2026-05-06 | 13.62 | $94.78 | 1.8M |
| 2026-05-05 | 13.01 | $92.23 | 2.3M |
| 2026-05-04 | 12.86 | $90.38 | 2.1M |
| 2026-05-01 | 12.99 | $90.53 | 1.3M |
| 2026-04-30 | 13.06 | $90.36 | 2.4M |
| 2026-04-29 | 13.32 | $88.57 | 1.2M |
| 2026-04-28 | 13.97 | $88.82 | 2.0M |
| 2026-04-27 | 14.68 | $89.49 | 1.2M |
| 2026-04-24 | 15.12 | $89.79 | 1.3M |
| 2026-04-23 | 15.60 | $88.18 | 1.5M |
| 2026-04-22 | 16.29 | $89.82 | 1.7M |
| 2026-04-21 | 16.54 | $88.00 | 1.3M |
| 2026-04-20 | 16.89 | $89.24 | 1.7M |
| 2026-04-17 | 17.02 | $89.91 | 1.5M |
| 2026-04-16 | 16.92 | $88.11 | 1.2M |
| 2026-04-15 | 17.29 | $87.84 | 1.1M |
| 2026-04-14 | 17.79 | $88.14 | 2.1M |
| 2026-04-13 | 18.30 | $86.73 | 1.7M |
| 2026-04-10 | 19.15 | $85.96 | 1.3M |
| 2026-04-09 | 19.93 | $85.65 | 2.2M |
| 2026-04-08 | 20.87 | $85.69 | 1.8M |
| 2026-04-07 | 21.78 | $81.57 | 1.4M |
| 2026-04-06 | 21.95 | $81.33 | 4.2M |
| 2026-04-02 | 22.27 | $80.67 | 2.4M |
| 2026-04-01 | 22.41 | $81.28 | 6.2M |
| 2026-03-31 | 22.96 | $80.58 | 4.2M |
| 2026-03-30 | 23.13 | $77.78 | 1.5M |
| 2026-03-27 | 22.78 | $78.60 | 1.3M |
| 2026-03-26 | 22.60 | $78.73 | 1.9M |
| 2026-03-25 | 22.48 | $81.50 | 1.6M |
| 2026-03-24 | 22.86 | $80.28 | 1.9M |
| 2026-03-23 | 22.85 | $81.38 | 1.8M |
| 2026-03-20 | 23.01 | $79.02 | 2.4M |
| 2026-03-19 | 22.81 | $81.86 | 3.3M |
| 2026-03-18 | 22.86 | $81.60 | 1.7M |
| 2026-03-17 | 23.28 | $83.17 | 1.5M |
| 2026-03-16 | 24.03 | $82.57 | 2.1M |
| 2026-03-13 | 24.62 | $80.47 | 2.3M |
| 2026-03-12 | 25.02 | $80.72 | 4.7M |
| 2026-03-11 | 25.51 | $83.17 | 1.5M |
| 2026-03-10 | 26.53 | $83.03 | 1.8M |
| 2026-03-09 | 27.60 | $82.81 | 2.1M |
| 2026-03-06 | 28.28 | $81.34 | 1.4M |
| 2026-03-05 | 28.62 | $81.96 | 2.5M |
| 2026-03-04 | 29.07 | $83.86 | 2.1M |
| 2026-03-03 | 29.97 | $83.13 | 1.6M |
| 2026-03-02 | 30.69 | $87.36 | 1.7M |
| 2026-02-27 | 31.41 | $88.70 | 1.2M |
| 2026-02-26 | 31.24 | $88.85 | 1.5M |
| 2026-02-25 | 31.07 | $89.60 | 2.0M |
| 2026-02-24 | 30.16 | $88.74 | 3.2M |
| 2026-02-23 | 29.36 | $87.48 | 3.1M |
| 2026-02-20 | 28.69 | $88.29 | 7.6M |
| 2026-02-19 | 27.99 | $86.28 | 3.7M |
| 2026-02-18 | 27.78 | $86.48 | 1.4M |
| 2026-02-17 | 27.30 | $86.09 | 1.5M |
| 2026-02-13 | 26.98 | $86.27 | 1.8M |
| 2026-02-12 | 26.65 | $85.95 | 1.6M |
| 2026-02-11 | 25.88 | $87.04 | 1.9M |
| 2026-02-10 | 25.17 | $85.71 | 1.4M |
| 2026-02-09 | 24.76 | $85.63 | 1.8M |
| 2026-02-06 | 24.36 | $84.74 | 1.6M |
| 2026-02-05 | 24.25 | $82.66 | 2.5M |
| 2026-02-04 | 24.61 | $83.08 | 2.5M |
| 2026-02-03 | 24.75 | $83.86 | 2.7M |
| 2026-02-02 | 24.67 | $83.40 | 1.6M |
| 2026-01-30 | 24.88 | $83.16 | 1.8M |
| 2026-01-29 | 24.77 | $84.91 | 2.5M |
| 2026-01-28 | 24.07 | $85.21 | 1.6M |
| 2026-01-27 | 22.66 | $84.60 | 1.6M |
| 2026-01-26 | 21.36 | $83.10 | 1.1M |
| 2026-01-23 | 20.33 | $82.86 | 1.1M |
| 2026-01-22 | 19.40 | $82.30 | 1.2M |
| 2026-01-21 | 18.53 | $81.70 | 1.8M |
| 2026-01-20 | 17.81 | $80.60 | 2.4M |
| 2026-01-16 | 17.38 | $81.30 | 1.8M |
| 2026-01-15 | 16.54 | $81.63 | 1.8M |
| 2026-01-14 | 15.34 | $81.05 | 4.2M |
| 2026-01-13 | 14.43 | $80.56 | 3.6M |
| 2026-01-12 | 13.52 | $80.99 | 1.1M |
| 2026-01-09 | 12.57 | $79.98 | 2.0M |
| 2026-01-08 | 11.96 | $79.53 | 1.1M |
| 2026-01-07 | 11.51 | $79.72 | 737909 |
| 2026-01-06 | 10.74 | $80.17 | 1.1M |
| 2026-01-05 | 9.73 | $79.45 | 1.2M |
| 2026-01-02 | 9.00 | $78.88 | 1.4M |
| 2025-12-31 | 8.52 | $77.02 | 1.1M |
| 2025-12-30 | 8.89 | $77.22 | 844900 |
| 2025-12-29 | 9.22 | $77.01 | 678900 |
| 2025-12-26 | 9.66 | $77.30 | 1.1M |
| 2025-12-24 | 10.10 | $76.87 | 447800 |
| 2025-12-23 | 10.47 | $76.75 | 919403 |
| 2025-12-22 | 10.78 | $76.32 | 708514 |
| 2025-12-19 | 10.87 | $75.89 | 1.3M |
| 2025-12-18 | 10.82 | $75.06 | 1.1M |
| 2025-12-17 | 10.35 | $74.16 | 1.6M |
| 2025-12-16 | 9.65 | $74.80 | 4.6M |
| 2025-12-15 | 9.04 | $76.52 | 1.2M |
| 2025-12-12 | 9.43 | $76.51 | 1.2M |
| 2025-12-11 | 9.85 | $77.43 | 984302 |
| 2025-12-10 | 10.13 | $77.63 | 841800 |
| 2025-12-09 | 10.42 | $77.01 | 859739 |
| 2025-12-08 | 10.77 | $76.99 | 753700 |
| 2025-12-05 | 11.25 | $77.25 | 1.2M |
| 2025-12-04 | 11.68 | $76.82 | 784724 |
| 2025-12-03 | 11.94 | $76.91 | 992249 |
| 2025-12-02 | 12.17 | $76.91 | 1.3M |
| 2025-12-01 | 12.41 | $76.70 | 1.3M |
| 2025-11-28 | 12.69 | $76.80 | 582414 |
| 2025-11-26 | 12.89 | $76.53 | 1.2M |
| 2025-11-25 | 13.03 | $75.96 | 1.6M |
| 2025-11-24 | 12.79 | $75.61 | 1.1M |
| 2025-11-21 | 12.35 | $74.82 | 1.3M |
| 2025-11-20 | 11.58 | $74.88 | 1.4M |
| 2025-11-19 | 11.18 | $75.87 | 1.3M |
| 2025-11-18 | 11.03 | $75.98 | 5.0M |
| 2025-11-17 | 10.87 | $76.60 | 800500 |
| 2025-11-14 | 11.06 | $77.58 | 753939 |
| 2025-11-13 | 11.45 | $77.41 | 927738 |
| 2025-11-12 | 12.02 | $78.20 | 684021 |
| 2025-11-11 | 12.21 | $78.11 | 690937 |
| 2025-11-10 | 12.44 | $78.01 | 713032 |
| 2025-11-07 | 12.75 | $76.58 | 702016 |
| 2025-11-06 | 13.05 | $76.77 | 931000 |
| 2025-11-05 | 13.63 | $77.39 | 1.0M |
| 2025-11-04 | 14.21 | $76.58 | 839749 |
| 2025-11-03 | 14.88 | $78.19 | 738147 |
| 2025-10-31 | 15.13 | $77.53 | 936830 |
| 2025-10-30 | 15.70 | $77.58 | 852700 |
| 2025-10-29 | 16.19 | $78.36 | 1.1M |
| 2025-10-28 | 16.37 | $78.00 | 779300 |
| 2025-10-27 | 16.88 | $78.00 | 958100 |
| 2025-10-24 | 17.26 | $77.20 | 571026 |
| 2025-10-23 | 17.97 | $76.73 | 739448 |
| 2025-10-22 | 18.91 | $76.25 | 748742 |
| 2025-10-21 | 19.77 | $76.14 | 816500 |
| 2025-10-20 | 20.76 | $77.00 | 751742 |
| 2025-10-17 | 21.59 | $76.10 | 859500 |
| 2025-10-16 | 22.55 | $76.30 | 2.2M |
| 2025-10-15 | 23.71 | $75.80 | 993400 |
| 2025-10-14 | 24.52 | $74.45 | 730427 |
| 2025-10-13 | 24.83 | $75.31 | 728700 |
| 2025-10-10 | 25.66 | $73.09 | 1.2M |
| 2025-10-09 | 26.54 | $75.87 | 844823 |
| 2025-10-08 | 26.59 | $76.49 | 744716 |
| 2025-10-07 | 26.39 | $75.85 | 615604 |
| 2025-10-06 | 26.18 | $76.49 | 763020 |
| 2025-10-03 | 25.52 | $76.11 | 561246 |
| 2025-10-02 | 24.95 | $75.91 | 902219 |
| 2025-10-01 | 24.35 | $75.78 | 2.2M |
| 2025-09-30 | 23.92 | $75.11 | 1.5M |
| 2025-09-29 | 23.77 | $74.77 | 1.8M |
| 2025-09-26 | 23.69 | $74.17 | 1.1M |
| 2025-09-25 | 24.05 | $74.27 | 1.1M |
| 2025-09-24 | 24.17 | $74.71 | 1.1M |
| 2025-09-23 | 23.81 | $75.19 | 874021 |
| 2025-09-22 | 22.97 | $75.41 | 1.1M |
| 2025-09-19 | 22.09 | $75.11 | 722883 |
| 2025-09-18 | 21.25 | $75.25 | 1.4M |
| 2025-09-17 | 20.37 | $75.39 | 1.6M |
| 2025-09-16 | 19.26 | $75.24 | 4.2M |
| 2025-09-15 | 18.31 | $74.80 | 2.8M |
| 2025-09-12 | 17.47 | $74.34 | 535521 |
| 2025-09-11 | 16.75 | $74.42 | 833600 |
| 2025-09-10 | 15.99 | $73.73 | 1.1M |
| 2025-09-09 | 15.39 | $73.06 | 932200 |
| 2025-09-08 | 15.08 | $72.76 | 630548 |
| 2025-09-05 | 15.00 | $72.09 | 423300 |
| 2025-09-04 | 15.16 | $71.15 | 537000 |
| 2025-09-03 | 15.93 | $71.35 | 877900 |
| 2025-09-02 | 16.55 | $70.89 | 448300 |
| 2025-08-29 | 17.39 | $71.09 | 584008 |
| 2025-08-28 | 17.99 | $71.59 | 687328 |
| 2025-08-27 | 18.36 | $71.26 | 1.2M |
| 2025-08-26 | 18.93 | $71.63 | 509908 |
| 2025-08-25 | 19.02 | $71.75 | 544337 |
| 2025-08-22 | 18.95 | $72.09 | 545600 |
| 2025-08-21 | 18.88 | $70.77 | 452435 |
| 2025-08-20 | 19.50 | $70.78 | 840800 |
| 2025-08-19 | 20.20 | $70.93 | 654300 |
| 2025-08-18 | 20.61 | $71.67 | 509700 |
| 2025-08-15 | 20.55 | $71.23 | 494400 |
| 2025-08-14 | 20.64 | $71.03 | 563940 |
| 2025-08-13 | 20.84 | $71.80 | 558304 |
| 2025-08-12 | 20.37 | $71.23 | 545724 |
| 2025-08-11 | 20.23 | $70.31 | 372226 |
| 2025-08-08 | 20.48 | $70.55 | 393400 |
| 2025-08-07 | 20.67 | $70.54 | 876514 |
| 2025-08-06 | 20.86 | $69.97 | 602147 |
| 2025-08-05 | 21.53 | $69.58 | 577433 |
| 2025-08-04 | 22.36 | $69.32 | 440000 |
| 2025-08-01 | 23.47 | $68.54 | 1.0M |
| 2025-07-31 | 24.43 | $69.17 | 603600 |
| 2025-07-30 | 25.46 | $69.66 | 1.0M |
| 2025-07-29 | 26.19 | $70.18 | 480200 |
| 2025-07-28 | 26.47 | $69.91 | 564900 |
| 2025-07-25 | 26.84 | $70.53 | 492400 |
| 2025-07-24 | 26.86 | $70.66 | 438384 |
| 2025-07-23 | 26.42 | $71.06 | 690300 |
| 2025-07-22 | 25.95 | $70.37 | 4.6M |
| 2025-07-21 | 25.81 | $70.42 | 515928 |
| 2025-07-18 | 25.35 | $69.86 | 1.1M |
| 2025-07-17 | 25.06 | $70.07 | 727100 |
| 2025-07-16 | 24.80 | $69.70 | 623223 |
| 2025-07-15 | 24.75 | $69.55 | 543826 |
| 2025-07-14 | 24.46 | $69.06 | 446900 |
| 2025-07-11 | 24.47 | $68.87 | 431825 |
| 2025-07-10 | 24.59 | $68.98 | 998300 |
| 2025-07-09 | 24.72 | $68.83 | 616361 |
| 2025-07-08 | 24.90 | $68.79 | 527137 |
| 2025-07-07 | 25.14 | $68.33 | 494900 |
| 2025-07-03 | 25.44 | $69.42 | 274013 |
| 2025-07-02 | 24.98 | $69.04 | 724802 |
| 2025-07-01 | 24.68 | $68.64 | 604819 |
| 2025-06-30 | 24.48 | $68.54 | 727615 |
| 2025-06-27 | 24.37 | $68.25 | 517743 |
| 2025-06-26 | 24.31 | $68.36 | 1.1M |
| 2025-06-25 | 24.15 | $67.95 | 557804 |
| 2025-06-24 | 24.18 | $67.94 | 387816 |
| 2025-06-23 | 24.21 | $66.96 | 724100 |
| 2025-06-20 | 24.67 | $66.43 | 1.7M |
| 2025-06-18 | 25.07 | $67.02 | 1.2M |
| 2025-06-17 | 25.14 | $67.04 | 511000 |
| 2025-06-16 | 25.18 | $68.03 | 1.0M |
| 2025-06-13 | 24.51 | $67.19 | 494844 |
| 2025-06-12 | 24.14 | $68.11 | 465800 |
| 2025-06-11 | 23.12 | $67.73 | 609300 |
| 2025-06-10 | 22.09 | $67.57 | 679406 |
| 2025-06-09 | 21.11 | $67.10 | 503900 |
| 2025-06-06 | 20.26 | $66.57 | 420800 |
| 2025-06-05 | 19.59 | $66.16 | 485400 |
| 2025-06-04 | 18.95 | $65.83 | 482010 |
| 2025-06-03 | 18.45 | $65.08 | 512016 |
| 2025-06-02 | 18.29 | $64.92 | 652918 |
| 2025-05-30 | 18.23 | $64.31 | 451800 |
| 2025-05-29 | 18.33 | $65.13 | 591647 |
| 2025-05-28 | 17.74 | $64.68 | 701400 |
| 2025-05-27 | 17.38 | $64.99 | 540638 |
| 2025-05-23 | 16.92 | $64.84 | 539626 |
| 2025-05-22 | 16.46 | $64.49 | 509900 |
| 2025-05-21 | 16.07 | $64.59 | 457900 |
| 2025-05-20 | 15.49 | $64.64 | 935900 |
| 2025-05-19 | 15.08 | $64.75 | 362300 |
| 2025-05-16 | 14.65 | $64.55 | 589400 |
| 2025-05-15 | 14.26 | $64.53 | 646400 |
| 2025-05-14 | 13.87 | $64.43 | 533432 |
| 2025-05-13 | 13.39 | $63.99 | 5.5M |
| 2025-05-12 | 13.03 | $63.69 | 12.0M |
| 2025-05-09 | 12.77 | $62.22 | 428000 |
| 2025-05-08 | 12.98 | $61.66 | 582603 |
| 2025-05-07 | 13.40 | $61.79 | 611646 |
| 2025-05-06 | 13.88 | $62.43 | 346000 |
| 2025-05-05 | 14.19 | $62.72 | 671700 |
| 2025-05-02 | 14.21 | $62.36 | 766700 |
| 2025-05-01 | 14.34 | $60.54 | 529544 |
| 2025-04-30 | 14.99 | $60.51 | 483835 |
| 2025-04-29 | 15.57 | $60.58 | 503300 |
| 2025-04-28 | 16.36 | $60.32 | 458846 |
| 2025-04-25 | 17.05 | $60.15 | 442704 |
| 2025-04-24 | 17.67 | $60.42 | 1.3M |
| 2025-04-23 | 18.33 | $59.55 | 582727 |
| 2025-04-22 | 18.91 | $59.02 | 1.1M |
| 2025-04-21 | 19.17 | $58.10 | 495700 |
| 2025-04-17 | 18.98 | $58.08 | 472500 |
| 2025-04-16 | 18.87 | $57.57 | 798200 |
| 2025-04-15 | 18.63 | $58.25 | 739800 |
| 2025-04-14 | 18.63 | $58.17 | 933240 |
| 2025-04-11 | 18.61 | $57.49 | 865300 |
| 2025-04-10 | 18.20 | $55.83 | 1.3M |
| 2025-04-09 | 17.17 | $56.70 | 1.1M |
| 2025-04-08 | 16.08 | $53.08 | 2.4M |
| 2025-04-07 | 14.16 | $53.99 | 3.6M |
| 2025-04-04 | 12.27 | $56.10 | 1.5M |
| 2025-04-03 | 10.79 | $59.48 | 614608 |
| 2025-04-02 | 10.51 | $60.71 | 466600 |
| 2025-04-01 | 10.71 | $60.61 | 1.0M |
| 2025-03-31 | 10.79 | $60.17 | 995343 |
| 2025-03-28 | 10.56 | $60.40 | 462300 |
| 2025-03-27 | 10.75 | $61.54 | 361410 |
| 2025-03-26 | 11.06 | $61.30 | 492800 |
| 2025-03-25 | 11.42 | $61.72 | 429000 |
| 2025-03-24 | 11.45 | $61.96 | 589349 |
| 2025-03-21 | 11.39 | $61.64 | 466800 |
| 2025-03-20 | 11.54 | $61.80 | 577415 |
| 2025-03-19 | 11.62 | $62.40 | 720229 |
| 2025-03-18 | 11.35 | $62.18 | 490601 |
| 2025-03-17 | 11.19 | $62.39 | 531149 |
| 2025-03-14 | 11.02 | $61.48 | 462100 |
| 2025-03-13 | 11.33 | $60.24 | 475048 |
| 2025-03-12 | 11.60 | $60.51 | 398600 |
| 2025-03-11 | 11.98 | $60.09 | 766600 |
| 2025-03-10 | 12.26 | $59.68 | 739100 |
| 2025-03-07 | 12.54 | $61.19 | 444900 |
| 2025-03-06 | 12.90 | $60.82 | 507200 |
| 2025-03-05 | 13.17 | $61.13 | 736711 |
| 2025-03-04 | 13.50 | $59.29 | 619000 |
| 2025-03-03 | 13.78 | $58.70 | 673000 |
| 2025-02-28 | 13.98 | $59.26 | 654600 |
| 2025-02-27 | 13.94 | $60.07 | 742700 |
| 2025-02-26 | 14.58 | $61.34 | 447144 |
| 2025-02-25 | 14.68 | $60.89 | 410833 |
| 2025-02-24 | 15.22 | $60.86 | 467200 |
| 2025-02-21 | 15.63 | $61.58 | 697145 |
| 2025-02-20 | 15.58 | $61.95 | 449600 |
| 2025-02-19 | 15.33 | $61.54 | 483600 |
| 2025-02-18 | 15.34 | $61.64 | 579500 |
| 2025-02-14 | 15.37 | $61.16 | 458523 |
| 2025-02-13 | 15.65 | $60.87 | 430100 |
| 2025-02-12 | 16.16 | $60.49 | 476718 |
| 2025-02-11 | 16.84 | $60.22 | 345800 |
| 2025-02-10 | 17.64 | $60.38 | 515100 |
| 2025-02-07 | 18.46 | $59.75 | 723000 |
| 2025-02-06 | 19.33 | $59.98 | 502000 |
| 2025-02-05 | 20.06 | $59.64 | 365600 |
| 2025-02-04 | 20.69 | $59.58 | 676300 |
| 2025-02-03 | 21.33 | $58.70 | 714302 |
| 2025-01-31 | 21.54 | $59.21 | 489947 |
| 2025-01-30 | 22.32 | $59.84 | 758800 |
| 2025-01-29 | 23.21 | $59.05 | 635000 |
| 2025-01-28 | 23.67 | $58.95 | 611010 |
| 2025-01-27 | 23.84 | $58.58 | 2.0M |
| 2025-01-24 | 24.10 | $59.84 | 720875 |
| 2025-01-23 | 25.07 | $59.66 | 454700 |
| 2025-01-22 | 25.83 | $59.42 | 422400 |
| 2025-01-21 | 26.66 | $59.46 | 741100 |
| 2025-01-17 | 27.48 | $58.82 | 647330 |
| 2025-01-16 | 28.11 | $58.43 | 980000 |
| 2025-01-15 | 28.34 | $58.40 | 464818 |
| 2025-01-14 | 28.46 | $57.71 | 725900 |
| 2025-01-13 | 28.03 | $57.11 | 793241 |
| 2025-01-10 | 26.98 | $57.60 | 501041 |
| 2025-01-08 | 26.10 | $58.78 | 404633 |
| 2025-01-07 | 25.58 | $59.11 | 428037 |
| 2025-01-06 | 25.30 | $59.35 | 450632 |
| 2025-01-03 | 25.18 | $59.19 | 398400 |
| 2025-01-02 | 24.52 | $58.74 | 465547 |
| 2024-12-31 | 23.57 | $58.79 | 573700 |
| 2024-12-30 | 22.54 | $58.75 | 640000 |
| 2024-12-27 | 21.51 | $59.32 | 1.6M |
| 2024-12-26 | 20.58 | $59.65 | 487200 |
| 2024-12-24 | 19.81 | $59.87 | 225810 |
| 2024-12-23 | 19.01 | $59.68 | 624200 |
| 2024-12-20 | 18.00 | $59.34 | 756143 |
| 2024-12-19 | 16.88 | $59.01 | 691000 |
| 2024-12-18 | 15.77 | $58.59 | 855245 |
| 2024-12-17 | 14.60 | $60.17 | 483547 |
| 2024-12-16 | 13.85 | $61.49 | 465540 |
| 2024-12-13 | 13.95 | $62.00 | 518800 |
| 2024-12-12 | 14.23 | $61.94 | 545249 |
| 2024-12-11 | 14.62 | $62.39 | 612515 |
| 2024-12-10 | 15.14 | $61.97 | 328500 |
| 2024-12-09 | 15.69 | $62.91 | 389510 |
| 2024-12-06 | 16.20 | $61.85 | 437400 |
| 2024-12-05 | 16.51 | $61.92 | 941300 |
| 2024-12-04 | 16.92 | $61.72 | 372400 |
| 2024-12-03 | 17.14 | $61.55 | 486800 |
| 2024-12-02 | 17.16 | $61.27 | 319330 |
| 2024-11-29 | 17.03 | $61.04 | 140000 |
| 2024-11-27 | 16.69 | $60.91 | 265700 |
| 2024-11-26 | 16.48 | $60.84 | 306917 |
| 2024-11-25 | 16.32 | $61.17 | 406528 |
| 2024-11-22 | 16.23 | $60.98 | 357403 |
| 2024-11-21 | 15.91 | $60.93 | 532436 |
| 2024-11-20 | 15.56 | $61.05 | 733724 |
| 2024-11-19 | 15.22 | $61.10 | 452600 |
| 2024-11-18 | 14.91 | $60.92 | 421300 |
| 2024-11-15 | 14.45 | $60.29 | 457016 |
| 2024-11-14 | 13.67 | $60.33 | 511600 |
| 2024-11-13 | 12.91 | $60.61 | 763619 |
| 2024-11-12 | 12.16 | $61.05 | 862921 |
| 2024-11-11 | 11.49 | $62.21 | 316000 |
| 2024-11-08 | 11.20 | $62.75 | 366041 |
| 2024-11-07 | 11.11 | $64.35 | 307900 |
| 2024-11-06 | 11.63 | $62.90 | 400110 |
| 2024-11-05 | 11.47 | $63.67 | 344000 |
| 2024-11-04 | 11.90 | $62.74 | 649600 |
| 2024-11-01 | 12.02 | $62.59 | 373800 |
| 2024-10-31 | 12.14 | $62.49 | 537800 |
| 2024-10-30 | 12.03 | $62.75 | 471400 |
| 2024-10-29 | 12.21 | $63.30 | 323500 |
| 2024-10-28 | 12.71 | $63.54 | 412800 |
| 2024-10-25 | 13.33 | $63.30 | 227449 |
| 2024-10-24 | 13.98 | $63.38 | 544812 |
| 2024-10-23 | 14.49 | $63.54 | 623449 |
| 2024-10-22 | 15.12 | $63.83 | 548620 |
| 2024-10-21 | 15.85 | $63.95 | 867800 |
| 2024-10-18 | 16.61 | $64.37 | 221746 |
| 2024-10-17 | 17.00 | $63.86 | 349441 |
| 2024-10-16 | 17.76 | $64.08 | 537824 |
| 2024-10-15 | 18.47 | $63.33 | 380608 |
| 2024-10-14 | 19.22 | $64.77 | 442943 |
| 2024-10-11 | 19.34 | $64.86 | 820738 |
| 2024-10-10 | 19.49 | $64.53 | 459348 |
| 2024-10-09 | 19.81 | $64.26 | 304800 |
| 2024-10-08 | 20.20 | $64.64 | 418784 |
| 2024-10-07 | 20.40 | $66.14 | 210500 |
| 2024-10-04 | 19.63 | $65.76 | 268212 |
| 2024-10-03 | 18.99 | $65.18 | 263600 |
| 2024-10-02 | 18.47 | $66.06 | 339721 |
| 2024-10-01 | 17.52 | $64.96 | 245200 |
| 2024-09-30 | 16.89 | $64.60 | 381200 |
| 2024-09-27 | 16.17 | $65.50 | 538300 |
| 2024-09-26 | 14.73 | $65.56 | 504430 |
| 2024-09-25 | 13.25 | $63.47 | 365900 |
| 2024-09-24 | 12.35 | $64.20 | 318444 |
| 2024-09-23 | 11.40 | $62.24 | 692709 |
| 2024-09-20 | 11.32 | $61.73 | 244400 |
| 2024-09-19 | 11.51 | $61.93 | 449829 |
| 2024-09-18 | 11.71 | $60.73 | 379200 |
| 2024-09-17 | 12.31 | $60.98 | 539300 |
| 2024-09-16 | 12.77 | $60.94 | 336839 |
| 2024-09-13 | 13.08 | $60.81 | 238500 |
| 2024-09-12 | 13.32 | $60.35 | 302500 |
| 2024-09-11 | 13.23 | $60.00 | 322819 |
| 2024-09-10 | 12.87 | $59.49 | 302130 |
| 2024-09-09 | 12.19 | $59.89 | 212600 |
| 2024-09-06 | 11.69 | $59.20 | 280200 |
| 2024-09-05 | 11.17 | $60.33 | 374302 |
| 2024-09-04 | 11.11 | $60.31 | 4.0M |
| 2024-09-03 | 11.05 | $60.26 | 239311 |
| 2024-08-30 | 11.02 | $61.54 | 197900 |
| 2024-08-29 | 11.54 | $61.36 | 197953 |
| 2024-08-28 | 12.13 | $61.26 | 327400 |
| 2024-08-27 | 12.70 | $61.80 | 207400 |
| 2024-08-26 | 13.18 | $61.62 | 259000 |
| 2024-08-23 | 13.68 | $62.07 | 215400 |
| 2024-08-22 | 14.20 | $61.01 | 390800 |
| 2024-08-21 | 14.91 | $61.92 | 212639 |
| 2024-08-20 | 15.37 | $61.67 | 196200 |
| 2024-08-19 | 15.87 | $62.28 | 254000 |
| 2024-08-16 | 16.24 | $61.49 | 221020 |
| 2024-08-15 | 16.98 | $60.82 | 362866 |
| 2024-08-14 | 17.71 | $60.22 | 204200 |
| 2024-08-13 | 18.24 | $60.48 | 206200 |
| 2024-08-12 | 18.80 | $59.90 | 608600 |
| 2024-08-09 | 19.18 | $59.65 | 578000 |
| 2024-08-08 | 19.40 | $59.30 | 2.0M |
| 2024-08-07 | 19.47 | $58.01 | 598500 |
| 2024-08-06 | 19.53 | $57.36 | 544600 |
| 2024-08-05 | 18.42 | $57.20 | 656800 |
| 2024-08-02 | 17.04 | $59.17 | 486400 |
| 2024-08-01 | 16.63 | $60.19 | 487500 |
| 2024-07-31 | 16.73 | $61.18 | 1.0M |
| 2024-07-30 | 17.35 | $59.85 | 258646 |
| 2024-07-29 | 17.05 | $60.10 | 230012 |
| 2024-07-26 | 16.86 | $60.40 | 276400 |
| 2024-07-25 | 16.79 | $59.65 | 301600 |
| 2024-07-24 | 16.39 | $59.96 | 506601 |
| 2024-07-23 | 16.29 | $60.76 | 387428 |
| 2024-07-22 | 16.64 | $61.21 | 435800 |
| 2024-07-19 | 17.21 | $60.72 | 429050 |
| 2024-07-18 | 17.73 | $61.43 | 501721 |
| 2024-07-17 | 18.61 | $62.03 | 575146 |
| 2024-07-16 | 18.93 | $63.10 | 345336 |
| 2024-07-15 | 18.54 | $62.79 | 349700 |
| 2024-07-12 | 18.13 | $63.46 | 338313 |
| 2024-07-11 | 17.13 | $63.19 | 247700 |
| 2024-07-10 | 16.11 | $62.88 | 252300 |
| 2024-07-09 | 15.42 | $62.55 | 425200 |
| 2024-07-08 | 14.84 | $62.45 | 270500 |
| 2024-07-05 | 14.21 | $62.52 | 219500 |
| 2024-07-03 | 13.63 | $62.23 | 630100 |
| 2024-07-02 | 13.17 | $61.36 | 471602 |
| 2024-07-01 | 13.31 | $61.13 | 228564 |
| 2024-06-28 | 13.35 | $61.09 | 187308 |
| 2024-06-27 | 13.55 | $60.81 | 213247 |
| 2024-06-26 | 13.98 | $60.88 | 968002 |
| 2024-06-25 | 14.48 | $61.00 | 413749 |
| 2024-06-24 | 14.93 | $61.11 | 220900 |
| 2024-06-21 | 15.23 | $61.66 | 216126 |
| 2024-06-20 | 15.06 | $61.94 | 356211 |
| 2024-06-18 | 14.85 | $62.08 | 349600 |
| 2024-06-17 | 14.77 | $61.54 | 172600 |
| 2024-06-14 | 14.99 | $61.19 | 186122 |
| 2024-06-13 | 15.52 | $61.13 | 284307 |
| 2024-06-12 | 16.08 | $61.22 | 277100 |
| 2024-06-11 | 16.54 | $60.61 | 428000 |
| 2024-06-10 | 17.32 | $60.90 | 281721 |
| 2024-06-07 | 18.22 | $60.48 | 295900 |
| 2024-06-06 | 19.17 | $61.00 | 232703 |
| 2024-06-05 | 19.96 | $60.73 | 421302 |
| 2024-06-04 | 20.98 | $59.75 | 313400 |
| 2024-06-03 | 21.75 | $60.99 | 275844 |
| 2024-05-31 | 22.41 | $60.32 | 294500 |
| 2024-05-30 | 23.52 | $60.81 | 720308 |
| 2024-05-29 | 24.31 | $60.98 | 385600 |
| 2024-05-28 | 24.90 | $61.79 | 230400 |
| 2024-05-24 | 24.79 | $61.60 | 153708 |
| 2024-05-23 | 24.92 | $61.28 | 242100 |
| 2024-05-22 | 25.06 | $61.75 | 172700 |
| 2024-05-21 | 24.77 | $61.99 | 253900 |
| 2024-05-20 | 24.21 | $62.37 | 332339 |
| 2024-05-17 | 23.19 | $62.42 | 297610 |
| 2024-05-16 | 22.12 | $62.10 | 421049 |
| 2024-05-15 | 21.10 | $61.95 | 495400 |
| 2024-05-14 | 20.18 | $61.20 | 249900 |
| 2024-05-13 | 19.54 | $60.83 | 232800 |
| 2024-05-10 | 18.95 | $60.45 | 219600 |
| 2024-05-09 | 18.48 | $60.20 | 243300 |
| 2024-05-08 | 18.28 | $60.07 | 278529 |
| 2024-05-07 | 18.16 | $59.98 | 260000 |
| 2024-05-06 | 17.86 | $60.43 | 226947 |
| 2024-05-03 | 17.19 | $60.37 | 349821 |
| 2024-05-02 | 16.51 | $59.86 | 247300 |
| 2024-05-01 | 16.00 | $58.48 | 441703 |
| 2024-04-30 | 15.97 | $58.43 | 280900 |
| 2024-04-29 | 16.01 | $59.26 | 283900 |
| 2024-04-26 | 15.70 | $58.70 | 156600 |
| 2024-04-25 | 15.67 | $58.10 | 232400 |
| 2024-04-24 | 16.01 | $57.77 | 398600 |
| 2024-04-23 | 16.15 | $57.54 | 298400 |
| 2024-04-22 | 16.60 | $57.02 | 197000 |
| 2024-04-19 | 17.41 | $56.55 | 224738 |
| 2024-04-18 | 18.01 | $56.67 | 395500 |
| 2024-04-17 | 18.79 | $56.50 | 331937 |
| 2024-04-16 | 19.48 | $56.42 | 270800 |
| 2024-04-15 | 20.06 | $57.15 | 318834 |
| 2024-04-12 | 21.02 | $57.55 | 298000 |
| 2024-04-11 | 21.69 | $58.88 | 285621 |
| 2024-04-10 | 21.48 | $58.49 | 263214 |
| 2024-04-09 | 21.43 | $59.40 | 311217 |
| 2024-04-08 | 20.57 | $58.97 | 199100 |
| 2024-04-05 | 19.83 | $58.47 | 492500 |
| 2024-04-04 | 19.35 | $58.41 | 212405 |
| 2024-04-03 | 18.69 | $58.65 | 440002 |
| 2024-04-02 | 18.33 | $58.42 | 311219 |
| 2024-04-01 | 18.08 | $58.21 | 433233 |
| 2024-03-28 | 17.81 | $57.96 | 260628 |
| 2024-03-27 | 17.90 | $57.82 | 224549 |
| 2024-03-26 | 18.19 | $57.60 | 473110 |
| 2024-03-25 | 18.46 | $57.75 | 252136 |
| 2024-03-22 | 18.64 | $57.69 | 265300 |
| 2024-03-21 | 18.83 | $58.16 | 271900 |
| 2024-03-20 | 18.56 | $58.01 | 290234 |
| 2024-03-19 | 18.57 | $57.30 | 241300 |
| 2024-03-18 | 19.05 | $57.56 | 250119 |
| 2024-03-15 | 19.04 | $57.50 | 279000 |
| 2024-03-14 | 19.19 | $57.89 | 330800 |
| 2024-03-13 | 19.06 | $58.05 | 460200 |
| 2024-03-12 | 18.65 | $58.54 | 309800 |
| 2024-03-11 | 18.10 | $57.90 | 552541 |
| 2024-03-08 | 17.76 | $57.96 | 307732 |
| 2024-03-07 | 17.39 | $58.09 | 248000 |
| 2024-03-06 | 17.13 | $57.69 | 279211 |
| 2024-03-05 | 17.00 | $56.96 | 282820 |
| 2024-03-04 | 17.30 | $57.47 | 255000 |
| 2024-03-01 | 17.08 | $57.58 | 662000 |
| 2024-02-29 | 16.84 | $56.79 | 248912 |
| 2024-02-28 | 17.02 | $56.60 | 572822 |
| 2024-02-27 | 17.28 | $57.31 | 525104 |
| 2024-02-26 | 16.79 | $57.29 | 258913 |
| 2024-02-23 | 16.33 | $57.50 | 211200 |
| 2024-02-22 | 15.72 | $57.56 | 306600 |
| 2024-02-21 | 15.07 | $56.88 | 260600 |
| 2024-02-20 | 14.74 | $56.80 | 234841 |
| 2024-02-16 | 14.40 | $56.71 | 453120 |
| 2024-02-15 | 14.09 | $56.37 | 210500 |
| 2024-02-14 | 14.06 | $56.06 | 237909 |
| 2024-02-13 | 14.19 | $55.19 | 342904 |
| 2024-02-12 | 14.56 | $56.34 | 222323 |
| 2024-02-09 | 13.97 | $56.14 | 325507 |
| 2024-02-08 | 13.57 | $56.01 | 389300 |
| 2024-02-07 | 12.97 | $56.26 | 301400 |
| 2024-02-06 | 12.20 | $56.23 | 625724 |
| 2024-02-05 | 11.43 | $55.04 | 404633 |
| 2024-02-02 | 11.29 | $55.01 | 635900 |
| 2024-02-01 | 11.20 | $55.17 | 427107 |
| 2024-01-31 | 11.07 | $54.54 | 304518 |
| 2024-01-30 | 11.03 | $54.65 | 357014 |
| 2024-01-29 | 11.24 | $55.00 | 145033 |
| 2024-01-26 | 11.29 | $54.86 | 647000 |
| 2024-01-25 | 11.43 | $54.79 | 813739 |
| 2024-01-24 | 11.58 | $54.64 | 420508 |
| 2024-01-23 | 11.74 | $53.92 | 409622 |
| 2024-01-22 | 12.13 | $53.61 | 820700 |
| 2024-01-19 | 12.41 | $54.08 | 298036 |
| 2024-01-18 | 12.71 | $53.52 | 506227 |
| 2024-01-17 | 12.64 | $53.02 | 493049 |
| 2024-01-16 | 12.19 | $53.83 | 335210 |
| 2024-01-12 | 12.27 | $55.10 | 215000 |
| 2024-01-11 | 12.55 | $54.80 | 207900 |
| 2024-01-10 | 13.20 | $54.59 | 561529 |
| 2024-01-09 | 13.71 | $54.68 | 272900 |
| 2024-01-08 | 14.29 | $55.40 | 274700 |
| 2024-01-05 | 14.97 | $55.34 | 345947 |
| 2024-01-04 | 15.41 | $55.19 | 338300 |
| 2024-01-03 | 15.99 | $55.38 | 324400 |
| 2024-01-02 | 16.61 | $55.62 | 280016 |
| 2023-12-29 | 17.00 | $56.39 | 175844 |
| 2023-12-28 | 16.77 | $56.32 | 226417 |
| 2023-12-27 | 16.48 | $55.92 | 335000 |
| 2023-12-26 | 16.52 | $55.61 | 294701 |
| 2023-12-22 | 16.68 | $55.24 | 409200 |
| 2023-12-21 | 17.09 | $55.44 | 545500 |
| 2023-12-20 | 17.47 | $54.26 | 599000 |
| 2023-12-19 | 18.16 | $55.32 | 410028 |
| 2023-12-18 | 18.30 | $54.93 | 337818 |
| 2023-12-15 | 18.69 | $56.01 | 277119 |
| 2023-12-14 | 17.86 | $56.35 | 480800 |
| 2023-12-13 | 16.98 | $55.53 | 304042 |
| 2023-12-12 | 16.49 | $54.93 | 277123 |
| 2023-12-11 | 16.46 | $54.86 | 245843 |
| 2023-12-08 | 16.35 | $54.56 | 259300 |
| 2023-12-07 | 16.33 | $54.84 | 262300 |
| 2023-12-06 | 16.11 | $54.62 | 317800 |
| 2023-12-05 | 15.85 | $54.60 | 297200 |
| 2023-12-04 | 15.80 | $54.90 | 309946 |
| 2023-12-01 | 15.39 | $55.56 | 187321 |
| 2023-11-30 | 14.95 | $55.17 | 259200 |
| 2023-11-29 | 14.69 | $55.08 | 278987 |
| 2023-11-28 | 14.21 | $55.53 | 236839 |
| 2023-11-27 | 13.66 | $54.84 | 240900 |
| 2023-11-24 | 13.42 | $55.03 | 55911 |
| 2023-11-22 | 13.10 | $54.91 | 272400 |
| 2023-11-21 | 12.76 | $55.08 | 213800 |
| 2023-11-20 | 12.27 | $55.45 | 265300 |
| 2023-11-17 | 11.70 | $54.79 | 250430 |
| 2023-11-16 | 11.43 | $54.57 | 489500 |
| 2023-11-15 | 11.16 | $55.05 | 337337 |
| 2023-11-14 | 10.50 | $54.79 | 324000 |
| 2023-11-13 | 10.03 | $53.27 | 307408 |
| 2023-11-10 | 10.25 | $53.28 | 214010 |
| 2023-11-09 | 10.62 | $52.73 | 314403 |
| 2023-11-08 | 11.01 | $53.27 | 333100 |
| 2023-11-07 | 11.11 | $53.58 | 303442 |
| 2023-11-06 | 11.21 | $53.80 | 433317 |
| 2023-11-03 | 10.95 | $53.39 | 422930 |
| 2023-11-02 | 10.92 | $52.40 | 335900 |
| 2023-11-01 | 11.47 | $51.49 | 439300 |
| 2023-10-31 | 11.36 | $51.03 | 749900 |
| 2023-10-30 | 10.88 | $51.45 | 843206 |
| 2023-10-27 | 10.72 | $51.00 | 362900 |
| 2023-10-26 | 10.34 | $51.05 | 375000 |
| 2023-10-25 | 9.66 | $51.31 | 288246 |
| 2023-10-24 | 9.21 | $51.99 | 477919 |
| 2023-10-23 | 8.99 | $51.28 | 335100 |
| 2023-10-20 | 8.31 | $51.35 | 323545 |
| 2023-10-19 | 7.93 | $51.99 | 298200 |
| 2023-10-18 | 7.92 | $52.12 | 199107 |
| 2023-10-17 | 8.05 | $53.00 | 286500 |
| 2023-10-16 | 8.34 | $53.13 | 307342 |
| 2023-10-13 | 8.61 | $52.79 | 2.2M |
| 2023-10-12 | 9.01 | $52.98 | 314200 |
| 2023-10-11 | 9.32 | $53.45 | 669123 |
| 2023-10-10 | 9.37 | $53.19 | 378634 |
| 2023-10-09 | 9.62 | $52.33 | 207637 |
| 2023-10-06 | 9.78 | $52.57 | 269416 |
| 2023-10-05 | 9.96 | $51.83 | 561800 |
| 2023-10-04 | 9.49 | $51.66 | 365743 |
| 2023-10-03 | 8.90 | $51.76 | 340200 |
| 2023-10-02 | 8.42 | $52.52 | 194300 |
| 2023-09-29 | 8.33 | $52.79 | 319100 |
| 2023-09-28 | 8.43 | $52.74 | 233049 |
| 2023-09-27 | 8.08 | $52.51 | 354800 |
| 2023-09-26 | 7.64 | $52.44 | 319108 |
| 2023-09-25 | 7.26 | $53.19 | 232600 |
| 2023-09-22 | 7.26 | $53.41 | 261231 |
| 2023-09-21 | 7.49 | $52.82 | 183700 |
| 2023-09-20 | 7.23 | $53.76 | 191200 |
| 2023-09-19 | 7.59 | $53.90 | 188600 |
| 2023-09-18 | 7.81 | $54.16 | 277942 |
| 2023-09-15 | 8.17 | $54.25 | 203631 |
| 2023-09-14 | 8.48 | $54.45 | 133844 |
| 2023-09-13 | 8.78 | $53.95 | 138831 |
| 2023-09-12 | 9.12 | $53.93 | 145747 |
| 2023-09-11 | 9.42 | $54.25 | 211040 |
| 2023-09-08 | 9.87 | $53.75 | 237316 |
| 2023-09-07 | 10.16 | $53.56 | 221304 |
| 2023-09-06 | 10.30 | $54.13 | 165121 |
| 2023-09-05 | 10.84 | $54.37 | 143300 |
| 2023-09-01 | 11.17 | $54.66 | 146239 |
| 2023-08-31 | 11.40 | $54.08 | 250602 |
| 2023-08-30 | 11.97 | $54.59 | 193233 |
| 2023-08-29 | 12.23 | $54.78 | 358536 |
| 2023-08-28 | 12.51 | $54.03 | 145700 |
| 2023-08-25 | 13.03 | $53.51 | 809800 |
| 2023-08-24 | 13.25 | $53.40 | 210900 |
| 2023-08-23 | 13.66 | $53.65 | 237043 |
| 2023-08-22 | 14.04 | $52.81 | 222000 |
| 2023-08-21 | 13.90 | $52.83 | 286800 |
| 2023-08-18 | 13.61 | $52.66 | 206647 |
| 2023-08-17 | 13.21 | $53.00 | 598411 |
| 2023-08-16 | 13.11 | $52.90 | 534400 |
| 2023-08-15 | 12.80 | $53.30 | 203019 |
| 2023-08-14 | 12.65 | $53.66 | 203800 |
| 2023-08-11 | 12.55 | $54.16 | 283500 |
| 2023-08-10 | 12.83 | $54.85 | 214000 |
| 2023-08-09 | 13.43 | $54.88 | 428228 |
| 2023-08-08 | 13.93 | $54.78 | 209200 |
| 2023-08-07 | 14.28 | $55.37 | 204600 |
| 2023-08-04 | 14.94 | $55.34 | 202400 |
| 2023-08-03 | 15.49 | $55.26 | 279800 |
| 2023-08-02 | 16.29 | $55.09 | 252300 |
| 2023-08-01 | 17.14 | $56.41 | 385003 |
| 2023-07-31 | 17.02 | $57.30 | 457140 |
| 2023-07-28 | 16.38 | $57.13 | 183200 |
| 2023-07-27 | 15.77 | $55.82 | 308300 |
| 2023-07-26 | 15.47 | $56.37 | 158123 |
| 2023-07-25 | 15.03 | $56.20 | 152123 |
| 2023-07-24 | 14.36 | $55.71 | 189411 |
| 2023-07-21 | 13.90 | $55.02 | 161800 |
| 2023-07-20 | 13.77 | $55.03 | 266238 |
| 2023-07-19 | 13.63 | $55.41 | 208900 |
| 2023-07-18 | 13.16 | $55.48 | 175800 |
| 2023-07-17 | 12.73 | $55.82 | 174800 |
| 2023-07-14 | 12.27 | $55.63 | 208744 |
| 2023-07-13 | 11.63 | $55.79 | 283135 |
| 2023-07-12 | 10.95 | $55.24 | 250200 |
| 2023-07-11 | 10.48 | $54.13 | 165900 |
| 2023-07-10 | 10.58 | $53.53 | 1.9M |
| 2023-07-07 | 11.03 | $53.56 | 401607 |
| 2023-07-06 | 11.50 | $53.04 | 212400 |
| 2023-07-05 | 11.91 | $54.08 | 1.7M |
| 2023-07-03 | 11.96 | $54.51 | 119200 |
| 2023-06-30 | 11.77 | $53.81 | 233408 |
| 2023-06-29 | 11.98 | $53.29 | 198900 |
| 2023-06-28 | 12.60 | $53.52 | 211100 |
| 2023-06-27 | 13.14 | $53.88 | 165636 |
| 2023-06-26 | 13.50 | $53.33 | 238944 |
| 2023-06-23 | 14.11 | $53.10 | 258416 |
| 2023-06-22 | 14.66 | $53.95 | 341128 |
| 2023-06-21 | 15.06 | $54.14 | 314034 |
| 2023-06-20 | 15.29 | $54.23 | 223743 |
| 2023-06-16 | 15.41 | $55.78 | 261220 |
| 2023-06-15 | 14.15 | $55.92 | 229300 |
| 2023-06-14 | 12.87 | $55.50 | 169619 |
| 2023-06-13 | 11.72 | $55.11 | 205612 |
| 2023-06-12 | 10.64 | $54.65 | 178521 |
| 2023-06-09 | 9.82 | $54.60 | 370300 |
| 2023-06-08 | 8.94 | $54.31 | 223200 |
| 2023-06-07 | 8.26 | $53.94 | 212500 |
| 2023-06-06 | 7.55 | $53.99 | 219643 |
| 2023-06-05 | 6.96 | $53.52 | 210706 |
| 2023-06-02 | 6.69 | $53.55 | 180534 |
| 2023-06-01 | 6.30 | $52.60 | 255800 |
| 2023-05-31 | 6.54 | $51.86 | 294400 |
| 2023-05-30 | 6.28 | $52.21 | 340600 |
| 2023-05-26 | 6.47 | $52.72 | 200300 |
| 2023-05-25 | 6.81 | $51.99 | 308400 |
| 2023-05-24 | 6.70 | $51.95 | 134235 |
| 2023-05-23 | 6.61 | $52.26 | 185900 |
| 2023-05-22 | 6.78 | $52.95 | 310800 |
| 2023-05-19 | 6.70 | $52.62 | 321908 |
| 2023-05-18 | 7.05 | $52.61 | 586400 |
| 2023-05-17 | 7.35 | $52.72 | 551100 |
| 2023-05-16 | 7.70 | $52.49 | 192000 |
| 2023-05-15 | 8.05 | $52.95 | 202309 |
| 2023-05-12 | 8.43 | $52.08 | 159600 |
| 2023-05-11 | 8.32 | $52.61 | 266217 |
| 2023-05-10 | 8.37 | $52.92 | 142900 |
| 2023-05-09 | 8.76 | $52.84 | 277700 |
| 2023-05-08 | 9.11 | $53.27 | 147800 |
| 2023-05-05 | 9.25 | $53.16 | 236930 |
| 2023-05-04 | 9.48 | $52.54 | 198229 |
| 2023-05-03 | 9.76 | $52.12 | 178800 |
| 2023-05-02 | 9.85 | $52.31 | 194613 |
| 2023-05-01 | 9.93 | $52.61 | 405410 |
| 2023-04-28 | 10.42 | $52.78 | 345221 |
| 2023-04-27 | 10.87 | $52.42 | 213700 |
| 2023-04-26 | 11.14 | $51.77 | 479631 |
| 2023-04-25 | 11.02 | $51.46 | 530800 |
| 2023-04-24 | 10.66 | $52.46 | 194500 |
| 2023-04-21 | 10.94 | $52.60 | 461207 |
| 2023-04-20 | 11.26 | $53.11 | 234110 |
| 2023-04-19 | 11.55 | $53.19 | 267310 |
| 2023-04-18 | 11.96 | $53.70 | 231329 |
| 2023-04-17 | 11.89 | $53.72 | 267000 |
| 2023-04-14 | 11.91 | $53.57 | 203300 |
| 2023-04-13 | 11.92 | $53.84 | 151821 |
| 2023-04-12 | 11.71 | $53.05 | 2.1M |
| 2023-04-11 | 11.69 | $53.33 | 173600 |
| 2023-04-10 | 11.42 | $52.77 | 154712 |
| 2023-04-06 | 11.64 | $52.66 | 165800 |
| 2023-04-05 | 11.87 | $52.56 | 128300 |
| 2023-04-04 | 12.06 | $52.93 | 304900 |
| 2023-04-03 | 11.96 | $52.97 | 407900 |
| 2023-03-31 | 11.86 | $52.89 | 314436 |
| 2023-03-30 | 11.72 | $52.88 | 333300 |
| 2023-03-29 | 11.62 | $52.39 | 482200 |
| 2023-03-28 | 11.79 | $52.19 | 443904 |
| 2023-03-27 | 12.14 | $51.52 | 130425 |
| 2023-03-24 | 12.68 | $51.80 | 203200 |
| 2023-03-23 | 13.34 | $52.04 | 207743 |
| 2023-03-22 | 13.86 | $51.47 | 136828 |
| 2023-03-21 | 14.54 | $51.31 | 151000 |
| 2023-03-20 | 14.70 | $50.90 | 143012 |
| 2023-03-17 | 14.54 | $50.76 | 284400 |
| 2023-03-16 | 14.43 | $51.03 | 342610 |
| 2023-03-15 | 14.29 | $50.27 | 220100 |
| 2023-03-14 | 13.61 | $51.12 | 109700 |
| 2023-03-13 | 13.41 | $51.19 | 233605 |
| 2023-03-10 | 13.21 | $51.17 | 195100 |
| 2023-03-09 | 13.16 | $51.45 | 287800 |
| 2023-03-08 | 13.28 | $52.49 | 155100 |
| 2023-03-07 | 13.95 | $52.36 | 222138 |
| 2023-03-06 | 14.66 | $53.21 | 288700 |
| 2023-03-03 | 14.92 | $53.27 | 250646 |
| 2023-03-02 | 15.26 | $52.77 | 389608 |
| 2023-03-01 | 15.89 | $52.51 | 227000 |
| 2023-02-28 | 16.67 | $51.43 | 167537 |
| 2023-02-27 | 17.03 | $51.81 | 175900 |
| 2023-02-24 | 17.61 | $51.64 | 429029 |
| 2023-02-23 | 18.06 | $52.77 | 176300 |
| 2023-02-22 | 18.85 | $52.37 | 233500 |
| 2023-02-21 | 19.61 | $52.57 | 168926 |
| 2023-02-17 | 20.64 | $53.08 | 207217 |
| 2023-02-16 | 21.56 | $53.42 | 290300 |
| 2023-02-15 | 22.35 | $53.40 | 178205 |
| 2023-02-14 | 23.37 | $53.83 | 177500 |
| 2023-02-13 | 24.07 | $54.00 | 249200 |
| 2023-02-10 | 24.72 | $53.60 | 176403 |
| 2023-02-09 | 25.58 | $54.05 | 220600 |
| 2023-02-08 | 26.15 | $53.91 | 280700 |
| 2023-02-07 | 27.02 | $53.96 | 281333 |
| 2023-02-06 | 27.98 | $53.68 | 182930 |
| 2023-02-03 | 29.17 | $54.34 | 479837 |
| 2023-02-02 | 29.73 | $55.37 | 155924 |
| 2023-02-01 | 29.60 | $55.71 | 206100 |
| 2023-01-31 | 29.47 | $55.00 | 193743 |
| 2023-01-30 | 29.73 | $54.85 | 186644 |
| 2023-01-27 | 29.72 | $55.87 | 144700 |
| 2023-01-26 | 28.89 | $56.20 | 180326 |
| 2023-01-25 | 27.94 | $55.66 | 276248 |
| 2023-01-24 | 27.12 | $55.81 | 573605 |
| 2023-01-23 | 25.93 | $55.70 | 237200 |
| 2023-01-20 | 24.68 | $55.26 | 279942 |
| 2023-01-19 | 23.59 | $54.55 | 171220 |
| 2023-01-18 | 22.68 | $54.12 | 172100 |
| 2023-01-17 | 21.74 | $54.45 | 347202 |
| 2023-01-13 | 20.92 | $54.60 | 242230 |
| 2023-01-12 | 20.06 | $54.27 | 760100 |
| 2023-01-11 | 19.23 | $53.92 | 196000 |
| 2023-01-10 | 18.54 | $53.71 | 136420 |
| 2023-01-09 | 17.92 | $53.29 | 116502 |
| 2023-01-06 | 17.22 | $53.02 | 313412 |
| 2023-01-05 | 16.75 | $51.83 | 206022 |
| 2023-01-04 | 16.77 | $52.06 | 251500 |
| 2023-01-03 | 16.78 | $50.72 | 240340 |
| 2022-12-30 | 17.27 | $50.45 | 464249 |
| 2022-12-29 | 17.94 | $51.09 | 419700 |
| 2022-12-28 | 18.37 | $50.16 | 370000 |
| 2022-12-27 | 18.97 | $51.13 | 308319 |
| 2022-12-23 | 19.17 | $50.32 | 669430 |
| 2022-12-22 | 19.84 | $50.33 | 356941 |
| 2022-12-21 | 20.54 | $50.79 | 319119 |
| 2022-12-20 | 21.09 | $50.40 | 362600 |
| 2022-12-19 | 21.81 | $50.35 | 292706 |
| 2022-12-16 | 22.52 | $50.32 | 305900 |
| 2022-12-15 | 23.28 | $50.22 | 335135 |
| 2022-12-14 | 24.09 | $52.20 | 335900 |
| 2022-12-13 | 23.82 | $52.21 | 681740 |
| 2022-12-12 | 23.41 | $51.88 | 1.1M |
| 2022-12-09 | 23.52 | $51.89 | 471941 |
| 2022-12-08 | 23.33 | $52.10 | 282109 |
| 2022-12-07 | 23.11 | $51.65 | 299500 |
| 2022-12-06 | 23.09 | $51.89 | 268400 |
| 2022-12-05 | 22.87 | $52.08 | 417204 |
| 2022-12-02 | 22.51 | $52.62 | 348900 |
| 2022-12-01 | 22.08 | $52.40 | 316015 |
| 2022-11-30 | 21.45 | $52.64 | 462811 |
| 2022-11-29 | 20.79 | $51.07 | 358000 |
| 2022-11-28 | 20.65 | $50.05 | 368731 |
| 2022-11-25 | 20.82 | $50.22 | 93300 |
| 2022-11-23 | 21.07 | $50.23 | 439000 |
| 2022-11-22 | 21.35 | $49.78 | 265400 |
| 2022-11-21 | 21.85 | $49.54 | 382900 |
| 2022-11-18 | 22.44 | $50.05 | 485233 |
| 2022-11-17 | 22.81 | $50.34 | 231600 |
| 2022-11-16 | 23.19 | $50.28 | 311600 |
| 2022-11-15 | 23.14 | $51.15 | 894100 |
| 2022-11-14 | 22.66 | $50.22 | 242400 |
| 2022-11-11 | 22.49 | $50.33 | 803300 |
| 2022-11-10 | 22.36 | $49.38 | 249400 |
| 2022-11-09 | 22.61 | $47.66 | 508208 |
| 2022-11-08 | 23.37 | $48.43 | 1.2M |
| 2022-11-07 | 23.95 | $48.02 | 1.1M |
| 2022-11-04 | 24.68 | $47.89 | 1.1M |
| 2022-11-03 | 25.63 | $46.05 | 1.3M |
| 2022-11-02 | 26.36 | $45.69 | 1.3M |
| 2022-11-01 | 27.20 | $46.11 | 1.5M |
| 2022-10-31 | 27.91 | $45.23 | 1.3M |
| 2022-10-28 | 27.90 | $45.52 | 879100 |
| 2022-10-27 | 27.97 | $45.72 | 839436 |
| 2022-10-26 | 28.30 | $45.91 | 700118 |
| 2022-10-25 | 28.65 | $45.33 | 656446 |
| 2022-10-24 | 28.43 | $44.87 | 513325 |
| 2022-10-21 | 27.96 | $46.47 | 980200 |
| 2022-10-20 | 27.93 | $45.83 | 551726 |
| 2022-10-19 | 27.96 | $45.57 | 812600 |
| 2022-10-18 | 27.54 | $46.33 | 619700 |
| 2022-10-17 | 27.32 | $46.33 | 1.4M |
| 2022-10-14 | 26.79 | $45.14 | 922716 |
| 2022-10-13 | 25.97 | $45.84 | 689800 |
| 2022-10-12 | 25.05 | $45.69 | 1.2M |
| 2022-10-11 | 24.41 | $45.68 | 612200 |
| 2022-10-10 | 23.73 | $46.33 | 491300 |
| 2022-10-07 | 23.24 | $46.85 | 398100 |
| 2022-10-06 | 22.98 | $47.80 | 416800 |
| 2022-10-05 | 23.14 | $48.08 | 521925 |
| 2022-10-04 | 23.28 | $48.10 | 1.0M |
| 2022-10-03 | 23.49 | $46.74 | 1.1M |
| 2022-09-30 | 22.58 | $45.93 | 687943 |
| 2022-09-29 | 21.22 | $45.90 | 1.0M |
| 2022-09-28 | 19.64 | $47.05 | 937616 |
| 2022-09-27 | 18.21 | $46.79 | 495800 |
| 2022-09-26 | 16.84 | $46.86 | 755002 |
| 2022-09-23 | 15.25 | $47.63 | 423030 |
| 2022-09-22 | 13.83 | $48.96 | 928608 |
| 2022-09-21 | 12.90 | $49.17 | 453803 |
| 2022-09-20 | 12.04 | $49.83 | 386600 |
| 2022-09-19 | 11.46 | $50.14 | 408549 |
| 2022-09-16 | 10.85 | $49.95 | 190700 |
| 2022-09-15 | 10.35 | $50.44 | 494233 |
| 2022-09-14 | 10.15 | $50.91 | 273000 |
| 2022-09-13 | 10.14 | $50.52 | 357629 |
| 2022-09-12 | 10.12 | $52.11 | 194100 |
| 2022-09-09 | 10.27 | $51.48 | 174000 |
| 2022-09-08 | 10.74 | $50.76 | 159435 |
| 2022-09-07 | 10.59 | $50.93 | 317046 |
| 2022-09-06 | 10.43 | $50.37 | 167444 |
| 2022-09-02 | 10.26 | $50.87 | 155600 |
| 2022-09-01 | 10.37 | $51.22 | 177102 |
| 2022-08-31 | 10.31 | $51.57 | 170342 |
| 2022-08-30 | 10.77 | $51.38 | 215801 |
| 2022-08-29 | 11.25 | $51.95 | 123800 |
| 2022-08-26 | 11.40 | $52.19 | 155114 |
| 2022-08-25 | 11.34 | $52.88 | 117900 |
| 2022-08-24 | 11.57 | $52.03 | 115000 |
| 2022-08-23 | 12.04 | $51.90 | 105046 |
| 2022-08-22 | 12.46 | $51.60 | 147100 |
| 2022-08-19 | 12.54 | $51.90 | 129146 |
| 2022-08-18 | 12.86 | $52.58 | 151600 |
| 2022-08-17 | 13.46 | $52.81 | 117900 |
| 2022-08-16 | 13.82 | $53.17 | 96000 |
| 2022-08-15 | 13.92 | $53.10 | 87800 |
| 2022-08-12 | 14.09 | $53.37 | 106800 |
| 2022-08-11 | 14.28 | $52.74 | 257400 |
| 2022-08-10 | 14.48 | $52.63 | 371100 |
| 2022-08-09 | 15.17 | $51.81 | 146750 |
| 2022-08-08 | 15.66 | $52.01 | 144806 |
| 2022-08-05 | 16.30 | $51.89 | 212900 |
| 2022-08-04 | 16.70 | $51.79 | 99100 |
| 2022-08-03 | 17.16 | $51.48 | 142000 |
| 2022-08-02 | 17.38 | $51.17 | 192815 |
| 2022-08-01 | 17.64 | $51.49 | 141500 |
| 2022-07-29 | 18.03 | $51.92 | 176808 |
| 2022-07-28 | 18.53 | $52.02 | 222845 |
| 2022-07-27 | 19.05 | $51.80 | 160400 |
| 2022-07-26 | 19.51 | $50.81 | 549300 |
| 2022-07-25 | 19.62 | $51.28 | 215708 |
| 2022-07-22 | 19.92 | $50.94 | 171400 |
| 2022-07-21 | 20.24 | $51.53 | 243000 |
| 2022-07-20 | 20.70 | $50.97 | 228231 |
| 2022-07-19 | 20.90 | $51.19 | 314409 |
| 2022-07-18 | 21.20 | $50.37 | 450501 |
| 2022-07-15 | 21.35 | $50.10 | 507900 |
| 2022-07-14 | 20.96 | $49.76 | 313725 |
| 2022-07-13 | 20.38 | $50.23 | 288900 |
| 2022-07-12 | 19.91 | $50.34 | 231500 |
| 2022-07-11 | 19.60 | $50.53 | 318600 |
| 2022-07-08 | 19.36 | $51.73 | 149300 |
| 2022-07-07 | 19.50 | $51.73 | 207400 |
| 2022-07-06 | 19.59 | $50.63 | 328300 |
| 2022-07-05 | 19.05 | $51.11 | 231000 |
| 2022-07-01 | 18.50 | $51.62 | 211100 |
| 2022-06-30 | 18.16 | $52.03 | 172238 |
| 2022-06-29 | 17.90 | $52.30 | 305507 |
| 2022-06-28 | 17.93 | $52.49 | 258518 |
| 2022-06-27 | 18.09 | $52.82 | 551922 |
| 2022-06-24 | 18.09 | $52.67 | 310424 |
| 2022-06-23 | 17.91 | $51.57 | 561414 |
| 2022-06-22 | 17.22 | $51.44 | 475242 |
| 2022-06-21 | 16.54 | $52.42 | 304200 |
| 2022-06-17 | 16.14 | $52.26 | 242700 |
| 2022-06-16 | 15.72 | $52.20 | 406500 |
| 2022-06-15 | 15.20 | $53.93 | 289000 |
| 2022-06-14 | 15.06 | $53.26 | 352300 |
| 2022-06-13 | 14.48 | $52.72 | 240347 |
| 2022-06-10 | 13.79 | $54.57 | 168600 |
| 2022-06-09 | 13.76 | $55.18 | 97300 |
| 2022-06-08 | 14.04 | $56.36 | 98500 |
| 2022-06-07 | 14.74 | $56.40 | 117600 |
| 2022-06-06 | 15.45 | $56.21 | 210700 |
| 2022-06-03 | 16.19 | $56.00 | 156600 |
| 2022-06-02 | 16.87 | $56.96 | 156500 |
| 2022-06-01 | 17.72 | $56.11 | 379048 |
| 2022-05-31 | 18.53 | $56.42 | 161600 |
| 2022-05-27 | 19.38 | $55.74 | 165134 |
| 2022-05-26 | 20.03 | $55.27 | 153700 |
| 2022-05-25 | 20.49 | $54.37 | 165429 |
| 2022-05-24 | 20.55 | $54.23 | 323800 |
| 2022-05-23 | 20.57 | $55.11 | 450505 |
| 2022-05-20 | 20.98 | $54.54 | 222830 |
| 2022-05-19 | 21.23 | $54.32 | 486026 |
| 2022-05-18 | 21.31 | $53.51 | 437900 |
| 2022-05-17 | 21.39 | $54.70 | 375100 |
| 2022-05-16 | 21.81 | $53.45 | 522721 |
| 2022-05-13 | 21.67 | $53.53 | 488009 |
| 2022-05-12 | 21.44 | $52.14 | 640000 |
| 2022-05-11 | 20.60 | $52.29 | 306500 |
| 2022-05-10 | 19.94 | $52.78 | 525009 |
| 2022-05-09 | 19.25 | $52.58 | 315905 |
| 2022-05-06 | 18.58 | $54.30 | 461100 |
| 2022-05-05 | 18.29 | $54.85 | 376616 |
| 2022-05-04 | 18.14 | $57.15 | 212114 |
| 2022-05-03 | 18.42 | $56.27 | 254147 |
| 2022-05-02 | 18.32 | $55.81 | 300200 |
| 2022-04-29 | 17.91 | $55.87 | 299844 |
| 2022-04-28 | 17.77 | $56.02 | 552800 |
| 2022-04-27 | 17.16 | $55.23 | 588300 |
| 2022-04-26 | 16.11 | $54.70 | 445616 |
| 2022-04-25 | 15.01 | $55.96 | 390923 |
| 2022-04-22 | 14.05 | $56.52 | 276700 |
| 2022-04-21 | 13.40 | $56.93 | 285131 |
| 2022-04-20 | 12.84 | $58.02 | 275636 |
| 2022-04-19 | 12.66 | $58.19 | 188940 |
| 2022-04-18 | 12.36 | $58.41 | 161300 |
| 2022-04-14 | 12.23 | $58.54 | 112316 |
| 2022-04-13 | 12.23 | $59.18 | 112517 |
| 2022-04-12 | 12.28 | $58.43 | 75000 |
| 2022-04-11 | 12.25 | $58.68 | 85600 |
| 2022-04-08 | 12.34 | $59.42 | 77800 |
| 2022-04-07 | 12.67 | $59.24 | 151022 |
| 2022-04-06 | 12.92 | $59.74 | 87100 |
| 2022-04-05 | 13.38 | $60.12 | 123300 |
| 2022-04-04 | 14.03 | $61.32 | 169428 |
| 2022-04-01 | 14.40 | $60.34 | 98100 |
| 2022-03-31 | 15.09 | $59.28 | 107136 |
| 2022-03-30 | 15.69 | $60.02 | 99900 |
| 2022-03-29 | 16.44 | $60.22 | 281133 |
| 2022-03-28 | 17.29 | $59.43 | 94900 |
| 2022-03-25 | 17.84 | $59.27 | 196500 |
| 2022-03-24 | 18.38 | $59.77 | 117030 |
| 2022-03-23 | 19.06 | $59.26 | 116900 |
| 2022-03-22 | 19.77 | $59.70 | 115300 |
| 2022-03-21 | 20.64 | $58.75 | 148736 |
| 2022-03-18 | 21.18 | $59.50 | 273700 |
| 2022-03-17 | 21.76 | $58.70 | 214014 |
| 2022-03-16 | 22.03 | $58.72 | 332200 |
| 2022-03-15 | 22.33 | $54.87 | 332106 |
| 2022-03-14 | 21.00 | $54.94 | 352800 |
| 2022-03-11 | 19.78 | $56.18 | 403311 |
| 2022-03-10 | 18.80 | $57.22 | 212500 |
| 2022-03-09 | 17.92 | $58.00 | 346300 |
| 2022-03-08 | 17.12 | $56.42 | 543205 |
| 2022-03-07 | 15.77 | $56.38 | 355600 |
| 2022-03-04 | 14.35 | $58.56 | 246500 |
| 2022-03-03 | 13.40 | $59.72 | 106800 |
| 2022-03-02 | 12.80 | $60.27 | 243229 |
| 2022-03-01 | 12.19 | $59.97 | 200600 |
| 2022-02-28 | 11.56 | $60.68 | 154014 |
| 2022-02-25 | 11.04 | $61.54 | 325449 |
| 2022-02-24 | 10.59 | $60.36 | 263900 |
| 2022-02-23 | 9.61 | $61.86 | 85206 |
| 2022-02-22 | 9.72 | $62.39 | 100806 |
| 2022-02-18 | 9.92 | $63.18 | 98041 |
| 2022-02-17 | 10.20 | $63.62 | 101745 |
| 2022-02-16 | 10.30 | $64.31 | 140447 |
| 2022-02-15 | 10.30 | $63.79 | 115534 |
| 2022-02-14 | 10.56 | $62.64 | 78126 |
| 2022-02-11 | 10.94 | $63.31 | 69849 |
| 2022-02-10 | 11.25 | $64.13 | 121200 |
| 2022-02-09 | 11.16 | $64.61 | 145437 |
| 2022-02-08 | 11.20 | $63.51 | 65141 |
| 2022-02-07 | 11.77 | $62.98 | 85105 |
| 2022-02-04 | 12.26 | $62.85 | 103600 |
| 2022-02-03 | 12.65 | $62.62 | 382100 |
| 2022-02-02 | 12.99 | $63.31 | 98600 |
| 2022-02-01 | 13.59 | $63.36 | 94004 |
| 2022-01-31 | 14.10 | $62.98 | 79401 |
| 2022-01-28 | 14.45 | $61.23 | 181915 |
| 2022-01-27 | 13.77 | $60.83 | 117540 |
| 2022-01-26 | 13.17 | $61.43 | 214824 |
| 2022-01-25 | 12.73 | $62.04 | 101436 |
| 2022-01-24 | 12.32 | $62.21 | 168135 |
| 2022-01-21 | 11.79 | $63.22 | 110600 |
| 2022-01-20 | 12.25 | $64.06 | 239700 |
| 2022-01-19 | 12.50 | $63.93 | 80100 |
| 2022-01-18 | 13.10 | $63.51 | 89800 |
| 2022-01-14 | 13.48 | $64.67 | 94946 |
| 2022-01-13 | 13.92 | $64.62 | 122300 |
| 2022-01-12 | 14.16 | $65.28 | 86748 |
| 2022-01-11 | 14.32 | $64.41 | 123100 |
| 2022-01-10 | 15.02 | $63.38 | 180200 |
| 2022-01-07 | 15.09 | $63.30 | 84420 |
| 2022-01-06 | 15.11 | $62.73 | 116823 |
| 2022-01-05 | 15.13 | $62.59 | 108828 |
| 2022-01-04 | 15.23 | $63.56 | 109143 |
| 2022-01-03 | 15.87 | $63.73 | 87128 |
| 2021-12-31 | 16.55 | $63.32 | 105700 |
| 2021-12-30 | 17.15 | $63.44 | 128900 |
| 2021-12-29 | 17.71 | $62.93 | 114000 |
| 2021-12-28 | 17.90 | $63.12 | 130900 |
| 2021-12-27 | 18.31 | $63.22 | 212212 |
| 2021-12-23 | 18.68 | $62.88 | 258400 |
| 2021-12-22 | 18.91 | $62.57 | 145500 |
| 2021-12-21 | 18.84 | $62.09 | 210323 |
| 2021-12-20 | 18.48 | $60.96 | 151201 |
| 2021-12-17 | 17.26 | $61.94 | 113100 |
| 2021-12-16 | 16.40 | $62.37 | 102300 |
| 2021-12-15 | 15.68 | $63.52 | 97500 |
| 2021-12-14 | 15.12 | $63.40 | 78439 |
| 2021-12-13 | 14.80 | $63.64 | 103900 |
| 2021-12-10 | 14.69 | $64.58 | 112100 |
| 2021-12-09 | 15.10 | $64.63 | 44303 |
| 2021-12-08 | 15.59 | $64.85 | 110826 |
| 2021-12-07 | 16.11 | $64.59 | 106231 |
| 2021-12-06 | 16.43 | $63.52 | 59544 |
| 2021-12-03 | 15.94 | $63.07 | 94607 |
| 2021-12-02 | 15.43 | $63.63 | 177308 |
| 2021-12-01 | 15.19 | $62.84 | 89417 |
| 2021-11-30 | 14.93 | $62.76 | 135921 |
| 2021-11-29 | 13.91 | $62.86 | 153600 |
| 2021-11-26 | 13.03 | $62.62 | 74000 |
| 2021-11-24 | 12.11 | $64.62 | 82600 |
| 2021-11-23 | 12.24 | $64.66 | 120211 |
| 2021-11-22 | 12.47 | $64.55 | 107100 |
| 2021-11-19 | 12.87 | $64.85 | 74043 |
| 2021-11-18 | 13.51 | $64.98 | 62700 |
| 2021-11-17 | 14.11 | $65.56 | 79334 |
| 2021-11-16 | 14.41 | $65.77 | 59139 |
| 2021-11-15 | 14.50 | $65.74 | 35900 |
| 2021-11-12 | 14.54 | $66.00 | 60300 |
| 2021-11-11 | 14.60 | $65.89 | 85329 |
| 2021-11-10 | 14.72 | $64.88 | 64848 |
| 2021-11-09 | 15.12 | $65.26 | 50700 |
| 2021-11-08 | 15.25 | $65.41 | 59300 |
| 2021-11-05 | 15.50 | $64.82 | 51330 |
| 2021-11-04 | 16.01 | $64.76 | 76305 |
| 2021-11-03 | 16.55 | $64.98 | 50800 |
| 2021-11-02 | 17.14 | $64.60 | 43911 |
| 2021-11-01 | 17.94 | $65.28 | 48301 |
| 2021-10-29 | 18.60 | $64.58 | 41842 |
| 2021-10-28 | 19.56 | $65.36 | 125411 |
| 2021-10-27 | 20.20 | $65.49 | 67900 |
| 2021-10-26 | 20.62 | $65.93 | 39909 |
| 2021-10-25 | 20.83 | $66.24 | 47100 |
| 2021-10-22 | 21.10 | $65.80 | 45500 |
| 2021-10-21 | 21.44 | $66.01 | 151600 |
| 2021-10-20 | 21.70 | $66.49 | 54511 |
| 2021-10-19 | 21.62 | $66.61 | 52900 |
| 2021-10-18 | 21.60 | $65.89 | 47003 |
| 2021-10-15 | 21.81 | $65.98 | 106600 |
| 2021-10-14 | 22.04 | $65.40 | 41500 |
| 2021-10-13 | 22.52 | $65.11 | 95821 |
| 2021-10-12 | 23.18 | $64.35 | 50009 |
| 2021-10-11 | 24.07 | $64.50 | 39200 |
| 2021-10-08 | 24.94 | $64.67 | 183100 |
| 2021-10-07 | 25.93 | $64.73 | 99700 |
| 2021-10-06 | 26.98 | $63.73 | 64412 |
| 2021-10-05 | 28.23 | $64.17 | 82400 |
| 2021-10-04 | 29.52 | $63.67 | 120949 |
| 2021-10-01 | 30.97 | $64.56 | 66500 |
| 2021-09-30 | 32.21 | $64.51 | 59800 |
| 2021-09-29 | 33.34 | $63.94 | 63800 |
| 2021-09-28 | 34.73 | $64.39 | 128436 |
| 2021-09-27 | 36.09 | $65.25 | 39237 |
| 2021-09-24 | 37.24 | $64.99 | 54600 |
| 2021-09-23 | 38.52 | $65.80 | 53100 |
| 2021-09-22 | 39.59 | $65.26 | 67724 |
| 2021-09-21 | 40.79 | $64.38 | 74800 |
| 2021-09-20 | 42.41 | $63.89 | 116047 |
| 2021-09-17 | 44.14 | $65.61 | 64600 |
| 2021-09-16 | 44.97 | $65.98 | 41033 |
| 2021-09-15 | 45.78 | $66.82 | 36600 |
| 2021-09-14 | 46.22 | $66.70 | 50400 |
| 2021-09-13 | 46.58 | $67.21 | 47600 |
| 2021-09-10 | 46.83 | $66.81 | 45712 |
| 2021-09-09 | 47.10 | $66.83 | 37643 |
| 2021-09-08 | 47.47 | $66.75 | 44600 |
| 2021-09-07 | 47.84 | $67.75 | 59800 |
| 2021-09-03 | 47.83 | $67.75 | 30400 |
| 2021-09-02 | 47.83 | $67.35 | 57238 |
| 2021-09-01 | 47.86 | $67.61 | 46700 |
| 2021-08-31 | 47.89 | $67.05 | 48400 |
| 2021-08-30 | 48.03 | $66.21 | 75541 |
| 2021-08-27 | 48.29 | $65.88 | 50519 |
| 2021-08-26 | 48.63 | $65.00 | 93900 |
| 2021-08-25 | 49.08 | $65.54 | 47100 |
| 2021-08-24 | 49.42 | $65.32 | 89341 |
| 2021-08-23 | 49.82 | $64.09 | 69000 |
| 2021-08-20 | 50.41 | $63.10 | 52700 |
| 2021-08-19 | 51.20 | $63.12 | 147600 |
| 2021-08-18 | 51.93 | $64.32 | 67700 |
| 2021-08-17 | 52.27 | $64.10 | 63600 |
| 2021-08-16 | 52.68 | $65.25 | 51011 |
| 2021-08-13 | 52.71 | $65.81 | 35500 |
| 2021-08-12 | 52.57 | $66.04 | 41200 |
| 2021-08-11 | 52.30 | $66.42 | 44742 |
| 2021-08-10 | 51.92 | $66.21 | 43142 |
| 2021-08-09 | 51.55 | $66.43 | 36216 |
| 2021-08-06 | 51.06 | $66.26 | 26449 |
| 2021-08-05 | 50.56 | $66.79 | 125446 |
| 2021-08-04 | 49.86 | $66.97 | 147500 |
| 2021-08-03 | 49.09 | $66.72 | 65234 |
| 2021-08-02 | 48.31 | $66.42 | 28039 |
| 2021-07-30 | 47.48 | $65.96 | 39341 |
| 2021-07-29 | 46.66 | $66.56 | 33232 |
| 2021-07-28 | 45.64 | $66.21 | 45124 |
| 2021-07-27 | 44.59 | $64.71 | 140925 |
| 2021-07-26 | 43.56 | $65.90 | 67100 |
| 2021-07-23 | 42.07 | $66.83 | 40748 |
| 2021-07-22 | 40.32 | $67.55 | 39831 |
| 2021-07-21 | 38.32 | $67.36 | 26422 |
| 2021-07-20 | 36.22 | $66.97 | 44808 |
| 2021-07-19 | 34.01 | $67.01 | 89900 |
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