Is Avantis U.S. Large Cap Value ETF (AVLV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avantis U.S. Large Cap Value ETF (AVLV) research center and poll results.
AMEX : AVLV
Avantis U.S. Large Cap Value ETF
$91.65 USD
-$0.29 (-0.32%)
- Volume
- 862.15K
- Average Volume
- 1.61M
- Market Capitalization
- $12.98B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $92.46
- Year Low
- $67.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
91.27
2026-07-17
Close Price
$91.65
Vol: 868500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.07
Average
61.44
Maximum
91.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.27 | $91.65 | 868500 |
| 2026-07-16 | 91.20 | $91.94 | 806837 |
| 2026-07-15 | 91.18 | $91.69 | 899300 |
| 2026-07-14 | 91.20 | $91.85 | 2.3M |
| 2026-07-13 | 91.18 | $91.75 | 1.4M |
| 2026-07-10 | 91.14 | $91.66 | 827917 |
| 2026-07-09 | 91.01 | $91.31 | 1.1M |
| 2026-07-08 | 90.95 | $90.62 | 926404 |
| 2026-07-07 | 90.92 | $90.94 | 743900 |
| 2026-07-06 | 90.87 | $91.15 | 1.4M |
| 2026-07-02 | 90.88 | $90.83 | 1.0M |
| 2026-07-01 | 90.89 | $90.83 | 1.2M |
| 2026-06-30 | 90.90 | $91.21 | 955900 |
| 2026-06-29 | 90.85 | $91.20 | 1.6M |
| 2026-06-26 | 90.81 | $90.89 | 1.1M |
| 2026-06-25 | 90.78 | $91.54 | 2.1M |
| 2026-06-24 | 90.73 | $90.78 | 15.9M |
| 2026-06-23 | 90.70 | $90.81 | 7.1M |
| 2026-06-22 | 90.63 | $91.75 | 16.5M |
| 2026-06-18 | 90.48 | $90.95 | 747600 |
| 2026-06-17 | 90.36 | $90.35 | 1.4M |
| 2026-06-16 | 90.21 | $91.56 | 617405 |
| 2026-06-15 | 90.02 | $92.01 | 903776 |
| 2026-06-12 | 89.81 | $91.54 | 601800 |
| 2026-06-11 | 89.67 | $90.89 | 1.7M |
| 2026-06-10 | 89.54 | $89.12 | 2.3M |
| 2026-06-09 | 89.48 | $89.94 | 1.2M |
| 2026-06-08 | 89.38 | $90.15 | 686224 |
| 2026-06-05 | 89.27 | $89.80 | 752434 |
| 2026-06-04 | 89.13 | $91.39 | 595300 |
| 2026-06-03 | 88.98 | $91.15 | 889800 |
| 2026-06-02 | 88.79 | $91.02 | 1.2M |
| 2026-06-01 | 88.55 | $90.25 | 768673 |
| 2026-05-29 | 88.36 | $90.28 | 836662 |
| 2026-05-28 | 88.17 | $90.39 | 1.1M |
| 2026-05-27 | 87.93 | $90.45 | 1.0M |
| 2026-05-26 | 87.69 | $90.28 | 742000 |
| 2026-05-22 | 87.47 | $89.32 | 1.5M |
| 2026-05-21 | 87.30 | $88.71 | 3.2M |
| 2026-05-20 | 87.16 | $88.50 | 916600 |
| 2026-05-19 | 87.03 | $87.47 | 762100 |
| 2026-05-18 | 86.91 | $87.75 | 957542 |
| 2026-05-15 | 86.79 | $87.88 | 732825 |
| 2026-05-14 | 86.67 | $88.69 | 791300 |
| 2026-05-13 | 86.46 | $88.27 | 1.2M |
| 2026-05-12 | 86.26 | $87.95 | 902438 |
| 2026-05-11 | 86.09 | $87.99 | 817244 |
| 2026-05-08 | 85.89 | $87.81 | 775542 |
| 2026-05-07 | 85.68 | $87.11 | 720300 |
| 2026-05-06 | 85.52 | $88.32 | 620300 |
| 2026-05-05 | 85.28 | $87.38 | 570700 |
| 2026-05-04 | 84.97 | $86.19 | 577800 |
| 2026-05-01 | 84.74 | $86.46 | 571876 |
| 2026-04-30 | 84.46 | $86.57 | 1.1M |
| 2026-04-29 | 84.18 | $85.56 | 757921 |
| 2026-04-28 | 83.93 | $85.55 | 589800 |
| 2026-04-27 | 83.60 | $85.92 | 573500 |
| 2026-04-24 | 83.27 | $85.89 | 717137 |
| 2026-04-23 | 82.99 | $86.03 | 506100 |
| 2026-04-22 | 82.75 | $85.71 | 475112 |
| 2026-04-21 | 82.53 | $85.16 | 472936 |
| 2026-04-20 | 82.29 | $85.39 | 1.1M |
| 2026-04-17 | 82.01 | $85.37 | 737200 |
| 2026-04-16 | 81.76 | $84.61 | 459114 |
| 2026-04-15 | 81.54 | $84.32 | 559501 |
| 2026-04-14 | 81.38 | $84.47 | 558700 |
| 2026-04-13 | 81.18 | $83.97 | 620844 |
| 2026-04-10 | 80.97 | $83.57 | 549000 |
| 2026-04-09 | 80.79 | $84.05 | 603644 |
| 2026-04-08 | 80.64 | $83.34 | 706221 |
| 2026-04-07 | 80.52 | $81.31 | 675140 |
| 2026-04-06 | 80.51 | $81.46 | 623127 |
| 2026-04-02 | 80.47 | $80.95 | 869000 |
| 2026-04-01 | 80.53 | $80.96 | 918300 |
| 2026-03-31 | 80.63 | $80.61 | 1.4M |
| 2026-03-30 | 80.74 | $78.82 | 1.0M |
| 2026-03-27 | 80.99 | $79.46 | 867500 |
| 2026-03-26 | 81.20 | $80.23 | 1.1M |
| 2026-03-25 | 81.39 | $81.29 | 646700 |
| 2026-03-24 | 81.53 | $81.17 | 1.0M |
| 2026-03-23 | 81.68 | $80.51 | 903248 |
| 2026-03-20 | 81.82 | $79.65 | 657000 |
| 2026-03-19 | 82.06 | $80.39 | 1.0M |
| 2026-03-18 | 82.22 | $80.27 | 466247 |
| 2026-03-17 | 82.41 | $81.15 | 390147 |
| 2026-03-16 | 82.52 | $80.47 | 521236 |
| 2026-03-13 | 82.66 | $79.82 | 528409 |
| 2026-03-12 | 82.81 | $79.85 | 921432 |
| 2026-03-11 | 83.02 | $81.01 | 617306 |
| 2026-03-10 | 83.12 | $80.94 | 854816 |
| 2026-03-09 | 83.24 | $81.27 | 1.3M |
| 2026-03-06 | 83.35 | $80.60 | 436900 |
| 2026-03-05 | 83.41 | $82.06 | 905338 |
| 2026-03-04 | 83.43 | $83.11 | 887600 |
| 2026-03-03 | 83.39 | $82.72 | 889128 |
| 2026-03-02 | 83.35 | $83.74 | 667100 |
| 2026-02-27 | 83.21 | $83.78 | 542433 |
| 2026-02-26 | 83.10 | $83.99 | 668200 |
| 2026-02-25 | 82.93 | $84.19 | 550320 |
| 2026-02-24 | 82.74 | $83.98 | 618100 |
| 2026-02-23 | 82.53 | $83.37 | 411000 |
| 2026-02-20 | 82.34 | $84.44 | 660700 |
| 2026-02-19 | 82.11 | $83.67 | 1.3M |
| 2026-02-18 | 81.91 | $83.96 | 458800 |
| 2026-02-17 | 81.62 | $83.42 | 478100 |
| 2026-02-13 | 81.42 | $83.32 | 666800 |
| 2026-02-12 | 81.23 | $82.76 | 1.0M |
| 2026-02-11 | 81.03 | $83.97 | 623660 |
| 2026-02-10 | 80.78 | $83.04 | 466700 |
| 2026-02-09 | 80.59 | $83.41 | 437900 |
| 2026-02-06 | 80.37 | $83.48 | 336613 |
| 2026-02-05 | 80.12 | $81.86 | 432518 |
| 2026-02-04 | 79.91 | $82.42 | 511400 |
| 2026-02-03 | 79.72 | $82.29 | 909400 |
| 2026-02-02 | 79.50 | $81.96 | 516100 |
| 2026-01-30 | 79.24 | $80.97 | 420900 |
| 2026-01-29 | 78.98 | $81.48 | 519338 |
| 2026-01-28 | 78.73 | $80.54 | 338407 |
| 2026-01-27 | 78.53 | $80.44 | 536480 |
| 2026-01-26 | 78.34 | $79.82 | 320400 |
| 2026-01-23 | 78.18 | $79.61 | 369137 |
| 2026-01-22 | 78.02 | $79.78 | 877637 |
| 2026-01-21 | 77.86 | $79.72 | 1.2M |
| 2026-01-20 | 77.66 | $78.17 | 355100 |
| 2026-01-16 | 77.52 | $79.39 | 349600 |
| 2026-01-15 | 77.29 | $79.42 | 355900 |
| 2026-01-14 | 77.08 | $78.92 | 473500 |
| 2026-01-13 | 76.93 | $78.92 | 275000 |
| 2026-01-12 | 76.79 | $79.14 | 282001 |
| 2026-01-09 | 76.68 | $79.15 | 470500 |
| 2026-01-08 | 76.53 | $78.44 | 284300 |
| 2026-01-07 | 76.36 | $77.70 | 528800 |
| 2026-01-06 | 76.23 | $78.57 | 638500 |
| 2026-01-05 | 76.08 | $77.80 | 616600 |
| 2026-01-02 | 75.96 | $76.89 | 417136 |
| 2025-12-31 | 75.87 | $75.77 | 319900 |
| 2025-12-30 | 75.81 | $76.38 | 371700 |
| 2025-12-29 | 75.71 | $76.51 | 324500 |
| 2025-12-26 | 75.62 | $76.66 | 215200 |
| 2025-12-24 | 75.50 | $76.71 | 177100 |
| 2025-12-23 | 75.35 | $76.42 | 296500 |
| 2025-12-22 | 75.16 | $76.43 | 365611 |
| 2025-12-19 | 74.94 | $75.81 | 655500 |
| 2025-12-18 | 74.68 | $75.28 | 777146 |
| 2025-12-17 | 74.50 | $74.78 | 359708 |
| 2025-12-16 | 74.34 | $75.22 | 360600 |
| 2025-12-15 | 74.16 | $76.09 | 544808 |
| 2025-12-12 | 73.99 | $76.09 | 434500 |
| 2025-12-11 | 73.82 | $76.84 | 420900 |
| 2025-12-10 | 73.67 | $76.25 | 429400 |
| 2025-12-09 | 73.53 | $75.04 | 439100 |
| 2025-12-08 | 73.44 | $75.15 | 295500 |
| 2025-12-05 | 73.32 | $75.53 | 377400 |
| 2025-12-04 | 73.15 | $75.26 | 321602 |
| 2025-12-03 | 73.02 | $75.20 | 309100 |
| 2025-12-02 | 72.86 | $74.52 | 344800 |
| 2025-12-01 | 72.77 | $74.48 | 268300 |
| 2025-11-28 | 72.68 | $74.66 | 93648 |
| 2025-11-26 | 72.57 | $74.28 | 255428 |
| 2025-11-25 | 72.52 | $73.73 | 387823 |
| 2025-11-24 | 72.48 | $72.61 | 305401 |
| 2025-11-21 | 72.53 | $72.00 | 678400 |
| 2025-11-20 | 72.57 | $70.63 | 332000 |
| 2025-11-19 | 72.65 | $71.61 | 531500 |
| 2025-11-18 | 72.67 | $71.63 | 845500 |
| 2025-11-17 | 72.72 | $71.65 | 489138 |
| 2025-11-14 | 72.75 | $72.65 | 346800 |
| 2025-11-13 | 72.69 | $72.74 | 378500 |
| 2025-11-12 | 72.61 | $73.74 | 412200 |
| 2025-11-11 | 72.52 | $73.52 | 326502 |
| 2025-11-10 | 72.43 | $73.28 | 389000 |
| 2025-11-07 | 72.33 | $72.61 | 354608 |
| 2025-11-06 | 72.20 | $72.18 | 354000 |
| 2025-11-05 | 72.20 | $72.70 | 448400 |
| 2025-11-04 | 72.19 | $72.01 | 255606 |
| 2025-11-03 | 72.20 | $72.76 | 308006 |
| 2025-10-31 | 72.20 | $72.69 | 293600 |
| 2025-10-30 | 72.20 | $72.38 | 283900 |
| 2025-10-29 | 72.20 | $73.24 | 519849 |
| 2025-10-28 | 72.16 | $73.04 | 577300 |
| 2025-10-27 | 72.12 | $73.50 | 376938 |
| 2025-10-24 | 72.06 | $72.81 | 273840 |
| 2025-10-23 | 72.03 | $72.31 | 282923 |
| 2025-10-22 | 72.01 | $72.02 | 525100 |
| 2025-10-21 | 72.02 | $72.52 | 379836 |
| 2025-10-20 | 72.01 | $72.23 | 322313 |
| 2025-10-17 | 72.02 | $71.52 | 316000 |
| 2025-10-16 | 72.06 | $71.21 | 420500 |
| 2025-10-15 | 72.14 | $71.92 | 294630 |
| 2025-10-14 | 72.15 | $71.67 | 262000 |
| 2025-10-13 | 72.17 | $71.23 | 427822 |
| 2025-10-10 | 72.21 | $70.14 | 431100 |
| 2025-10-09 | 72.30 | $72.10 | 561400 |
| 2025-10-08 | 72.32 | $72.54 | 388700 |
| 2025-10-07 | 72.27 | $72.18 | 477500 |
| 2025-10-06 | 72.24 | $72.67 | 497221 |
| 2025-10-03 | 72.19 | $72.69 | 410100 |
| 2025-10-02 | 72.15 | $72.54 | 403800 |
| 2025-10-01 | 72.13 | $72.37 | 1.0M |
| 2025-09-30 | 72.08 | $72.26 | 494022 |
| 2025-09-29 | 72.04 | $72.24 | 688732 |
| 2025-09-26 | 72.01 | $72.31 | 662700 |
| 2025-09-25 | 71.99 | $71.80 | 448300 |
| 2025-09-24 | 71.99 | $72.17 | 1.1M |
| 2025-09-23 | 71.95 | $72.36 | 1.1M |
| 2025-09-22 | 71.90 | $72.45 | 963300 |
| 2025-09-19 | 71.86 | $72.37 | 281300 |
| 2025-09-18 | 71.76 | $72.69 | 276300 |
| 2025-09-17 | 71.66 | $72.17 | 269900 |
| 2025-09-16 | 71.59 | $72.06 | 361523 |
| 2025-09-15 | 71.51 | $72.06 | 267924 |
| 2025-09-12 | 71.44 | $72.00 | 229815 |
| 2025-09-11 | 71.38 | $72.47 | 374120 |
| 2025-09-10 | 71.31 | $71.59 | 344203 |
| 2025-09-09 | 71.25 | $71.55 | 456630 |
| 2025-09-08 | 71.14 | $71.71 | 323148 |
| 2025-09-05 | 71.03 | $71.79 | 307609 |
| 2025-09-04 | 70.90 | $72.17 | 263737 |
| 2025-09-03 | 70.76 | $71.42 | 545209 |
| 2025-09-02 | 70.64 | $71.40 | 245245 |
| 2025-08-29 | 70.52 | $71.63 | 316100 |
| 2025-08-28 | 70.36 | $71.93 | 282701 |
| 2025-08-27 | 70.23 | $71.74 | 222900 |
| 2025-08-26 | 70.12 | $71.51 | 329634 |
| 2025-08-25 | 70.05 | $71.36 | 243444 |
| 2025-08-22 | 70.00 | $71.67 | 360600 |
| 2025-08-21 | 69.94 | $70.37 | 291500 |
| 2025-08-20 | 69.91 | $70.59 | 317500 |
| 2025-08-19 | 69.90 | $70.71 | 338131 |
| 2025-08-18 | 69.84 | $70.59 | 435900 |
| 2025-08-15 | 69.75 | $70.60 | 219735 |
| 2025-08-14 | 69.67 | $70.83 | 381200 |
| 2025-08-13 | 69.58 | $71.00 | 380900 |
| 2025-08-12 | 69.46 | $70.44 | 305229 |
| 2025-08-11 | 69.36 | $69.36 | 388602 |
| 2025-08-08 | 69.37 | $69.54 | 280000 |
| 2025-08-07 | 69.36 | $69.08 | 411600 |
| 2025-08-06 | 69.40 | $69.35 | 461433 |
| 2025-08-05 | 69.40 | $69.06 | 323308 |
| 2025-08-04 | 69.41 | $69.11 | 234504 |
| 2025-08-01 | 69.41 | $68.33 | 295225 |
| 2025-07-31 | 69.48 | $69.37 | 322707 |
| 2025-07-30 | 69.48 | $69.60 | 435000 |
| 2025-07-29 | 69.45 | $70.08 | 255442 |
| 2025-07-28 | 69.35 | $70.29 | 236500 |
| 2025-07-25 | 69.24 | $70.41 | 304323 |
| 2025-07-24 | 69.11 | $69.93 | 359400 |
| 2025-07-23 | 68.95 | $70.28 | 281936 |
| 2025-07-22 | 68.81 | $69.45 | 252713 |
| 2025-07-21 | 68.69 | $68.93 | 250212 |
| 2025-07-18 | 68.58 | $69.01 | 384100 |
| 2025-07-17 | 68.47 | $68.99 | 287910 |
| 2025-07-16 | 68.35 | $68.50 | 260300 |
| 2025-07-15 | 68.29 | $68.51 | 260300 |
| 2025-07-14 | 68.20 | $69.48 | 255249 |
| 2025-07-11 | 68.08 | $69.45 | 263023 |
| 2025-07-10 | 67.96 | $69.88 | 317600 |
| 2025-07-09 | 67.83 | $69.37 | 447840 |
| 2025-07-08 | 67.71 | $69.23 | 343933 |
| 2025-07-07 | 67.60 | $69.08 | 324100 |
| 2025-07-03 | 67.45 | $69.76 | 202500 |
| 2025-07-02 | 67.28 | $69.36 | 342900 |
| 2025-07-01 | 67.14 | $68.95 | 439000 |
| 2025-06-30 | 66.99 | $68.21 | 389800 |
| 2025-06-27 | 66.86 | $68.10 | 277844 |
| 2025-06-26 | 66.74 | $67.64 | 302024 |
| 2025-06-25 | 66.64 | $66.90 | 475500 |
| 2025-06-24 | 66.60 | $67.30 | 432600 |
| 2025-06-23 | 66.48 | $67.12 | 338038 |
| 2025-06-20 | 66.39 | $66.82 | 277722 |
| 2025-06-18 | 66.31 | $66.68 | 289400 |
| 2025-06-17 | 66.31 | $66.71 | 352960 |
| 2025-06-16 | 66.32 | $67.32 | 335940 |
| 2025-06-13 | 66.31 | $66.58 | 358500 |
| 2025-06-12 | 66.31 | $67.12 | 573445 |
| 2025-06-11 | 66.27 | $67.04 | 409937 |
| 2025-06-10 | 66.24 | $67.34 | 348700 |
| 2025-06-09 | 66.18 | $66.91 | 288019 |
| 2025-06-06 | 66.03 | $67.00 | 309616 |
| 2025-06-05 | 65.87 | $66.21 | 362824 |
| 2025-06-04 | 65.72 | $66.25 | 268306 |
| 2025-06-03 | 65.57 | $66.56 | 261700 |
| 2025-06-02 | 65.41 | $66.00 | 323700 |
| 2025-05-30 | 65.31 | $65.68 | 366044 |
| 2025-05-29 | 65.16 | $65.69 | 290300 |
| 2025-05-28 | 65.00 | $65.52 | 348919 |
| 2025-05-27 | 64.87 | $66.11 | 398502 |
| 2025-05-23 | 64.69 | $64.85 | 430743 |
| 2025-05-22 | 64.56 | $65.31 | 421535 |
| 2025-05-21 | 64.41 | $65.38 | 296800 |
| 2025-05-20 | 64.21 | $66.66 | 618005 |
| 2025-05-19 | 63.91 | $66.96 | 460400 |
| 2025-05-16 | 63.52 | $67.07 | 438200 |
| 2025-05-15 | 63.19 | $66.57 | 319800 |
| 2025-05-14 | 62.86 | $66.22 | 395500 |
| 2025-05-13 | 62.58 | $66.47 | 425409 |
| 2025-05-12 | 62.30 | $66.14 | 486200 |
| 2025-05-09 | 62.01 | $63.87 | 473900 |
| 2025-05-08 | 61.80 | $63.91 | 530402 |
| 2025-05-07 | 61.69 | $63.20 | 402001 |
| 2025-05-06 | 61.37 | $63.14 | 385009 |
| 2025-05-05 | 61.12 | $63.53 | 287300 |
| 2025-05-02 | 60.85 | $63.90 | 607928 |
| 2025-05-01 | 60.76 | $62.71 | 463800 |
| 2025-04-30 | 60.92 | $62.50 | 406400 |
| 2025-04-29 | 61.07 | $62.80 | 448200 |
| 2025-04-28 | 61.19 | $62.54 | 385210 |
| 2025-04-25 | 61.29 | $62.28 | 279623 |
| 2025-04-24 | 61.48 | $62.40 | 1.1M |
| 2025-04-23 | 61.67 | $61.26 | 501348 |
| 2025-04-22 | 61.94 | $60.67 | 749900 |
| 2025-04-21 | 62.24 | $59.25 | 1.0M |
| 2025-04-17 | 62.55 | $60.52 | 4.6M |
| 2025-04-16 | 62.80 | $59.84 | 2.9M |
| 2025-04-15 | 63.10 | $60.68 | 2.8M |
| 2025-04-14 | 63.32 | $60.95 | 443500 |
| 2025-04-11 | 63.55 | $60.34 | 569247 |
| 2025-04-10 | 63.77 | $59.49 | 2.9M |
| 2025-04-09 | 63.97 | $61.80 | 1.0M |
| 2025-04-08 | 64.10 | $56.85 | 1.6M |
| 2025-04-07 | 64.48 | $58.01 | 1.5M |
| 2025-04-04 | 64.85 | $58.30 | 2.1M |
| 2025-04-03 | 65.26 | $61.95 | 934046 |
| 2025-04-02 | 65.47 | $65.94 | 648327 |
| 2025-04-01 | 65.51 | $65.43 | 660404 |
| 2025-03-31 | 65.54 | $65.21 | 616800 |
| 2025-03-28 | 65.66 | $64.68 | 516325 |
| 2025-03-27 | 65.86 | $65.98 | 595547 |
| 2025-03-26 | 65.95 | $66.32 | 713042 |
| 2025-03-25 | 66.05 | $66.53 | 682100 |
| 2025-03-24 | 66.14 | $66.73 | 546300 |
| 2025-03-21 | 66.22 | $65.38 | 344600 |
| 2025-03-20 | 66.38 | $65.56 | 484722 |
| 2025-03-19 | 66.59 | $65.78 | 849819 |
| 2025-03-18 | 66.81 | $65.07 | 470608 |
| 2025-03-17 | 67.07 | $65.56 | 607522 |
| 2025-03-14 | 67.28 | $64.83 | 539600 |
| 2025-03-13 | 67.52 | $63.51 | 653333 |
| 2025-03-12 | 67.80 | $64.34 | 2.9M |
| 2025-03-11 | 68.05 | $64.48 | 4.0M |
| 2025-03-10 | 68.29 | $65.32 | 502041 |
| 2025-03-07 | 68.48 | $66.60 | 827919 |
| 2025-03-06 | 68.64 | $66.16 | 678623 |
| 2025-03-05 | 68.81 | $66.69 | 526100 |
| 2025-03-04 | 68.95 | $66.11 | 502733 |
| 2025-03-03 | 69.10 | $67.48 | 884600 |
| 2025-02-28 | 69.20 | $68.75 | 346143 |
| 2025-02-27 | 69.29 | $67.83 | 1.1M |
| 2025-02-26 | 69.41 | $68.26 | 367819 |
| 2025-02-25 | 69.50 | $68.32 | 386900 |
| 2025-02-24 | 69.58 | $68.44 | 530700 |
| 2025-02-21 | 69.65 | $68.43 | 345200 |
| 2025-02-20 | 69.73 | $69.77 | 479400 |
| 2025-02-19 | 69.72 | $70.27 | 441213 |
| 2025-02-18 | 69.71 | $70.27 | 347200 |
| 2025-02-14 | 69.66 | $69.79 | 397622 |
| 2025-02-13 | 69.62 | $69.60 | 439230 |
| 2025-02-12 | 69.57 | $68.99 | 350600 |
| 2025-02-11 | 69.51 | $69.47 | 341401 |
| 2025-02-10 | 69.40 | $69.28 | 319804 |
| 2025-02-07 | 69.28 | $69.09 | 484646 |
| 2025-02-06 | 69.20 | $69.70 | 437932 |
| 2025-02-05 | 69.09 | $69.63 | 299200 |
| 2025-02-04 | 68.99 | $69.57 | 489553 |
| 2025-02-03 | 68.88 | $69.04 | 379602 |
| 2025-01-31 | 68.76 | $69.59 | 364716 |
| 2025-01-30 | 68.62 | $70.42 | 429028 |
| 2025-01-29 | 68.43 | $70.18 | 506000 |
| 2025-01-28 | 68.28 | $70.11 | 356902 |
| 2025-01-27 | 68.17 | $70.03 | 638800 |
| 2025-01-24 | 68.05 | $69.84 | 525007 |
| 2025-01-23 | 67.91 | $69.96 | 565522 |
| 2025-01-22 | 67.76 | $69.66 | 448300 |
| 2025-01-21 | 67.58 | $69.95 | 351600 |
| 2025-01-17 | 67.40 | $69.37 | 358800 |
| 2025-01-16 | 67.34 | $68.95 | 419637 |
| 2025-01-15 | 67.35 | $68.62 | 905500 |
| 2025-01-14 | 67.39 | $67.80 | 830600 |
| 2025-01-13 | 67.48 | $67.23 | 428000 |
| 2025-01-10 | 67.62 | $66.81 | 397511 |
| 2025-01-08 | 67.77 | $67.50 | 262610 |
| 2025-01-07 | 67.89 | $67.47 | 328500 |
| 2025-01-06 | 68.04 | $67.66 | 287301 |
| 2025-01-03 | 68.18 | $67.33 | 264400 |
| 2025-01-02 | 68.35 | $66.71 | 357507 |
| 2024-12-31 | 68.56 | $66.77 | 307500 |
| 2024-12-30 | 68.78 | $66.64 | 274642 |
| 2024-12-27 | 69.01 | $67.26 | 284200 |
| 2024-12-26 | 69.19 | $67.77 | 191000 |
| 2024-12-24 | 69.35 | $67.68 | 182700 |
| 2024-12-23 | 69.52 | $67.08 | 550800 |
| 2024-12-20 | 69.69 | $66.85 | 710900 |
| 2024-12-19 | 69.83 | $66.15 | 357139 |
| 2024-12-18 | 69.97 | $66.28 | 344247 |
| 2024-12-17 | 70.09 | $68.28 | 256400 |
| 2024-12-16 | 70.13 | $69.13 | 452012 |
| 2024-12-13 | 70.11 | $69.42 | 340600 |
| 2024-12-12 | 70.10 | $69.65 | 394600 |
| 2024-12-11 | 70.09 | $70.04 | 436221 |
| 2024-12-10 | 70.05 | $69.71 | 322400 |
| 2024-12-09 | 70.06 | $69.85 | 223803 |
| 2024-12-06 | 70.03 | $70.45 | 180500 |
| 2024-12-05 | 69.96 | $70.55 | 222839 |
| 2024-12-04 | 69.91 | $70.73 | 299300 |
| 2024-12-03 | 69.71 | $70.95 | 267600 |
| 2024-12-02 | 69.46 | $71.10 | 210912 |
| 2024-11-29 | 69.20 | $71.22 | 85744 |
| 2024-11-27 | 68.93 | $70.93 | 204206 |
| 2024-11-26 | 68.71 | $70.97 | 249648 |
| 2024-11-25 | 68.48 | $71.10 | 310800 |
| 2024-11-22 | 68.27 | $70.41 | 272400 |
| 2024-11-21 | 68.06 | $69.71 | 337611 |
| 2024-11-20 | 67.90 | $68.85 | 347900 |
| 2024-11-19 | 67.78 | $68.83 | 377021 |
| 2024-11-18 | 67.67 | $69.03 | 324607 |
| 2024-11-15 | 67.56 | $68.69 | 266418 |
| 2024-11-14 | 67.49 | $69.20 | 243100 |
| 2024-11-13 | 67.40 | $69.40 | 196700 |
| 2024-11-12 | 67.29 | $69.41 | 287800 |
| 2024-11-11 | 67.16 | $69.77 | 270100 |
| 2024-11-08 | 67.04 | $69.29 | 319000 |
| 2024-11-07 | 66.92 | $69.14 | 269221 |
| 2024-11-06 | 66.77 | $69.37 | 210900 |
| 2024-11-05 | 66.61 | $66.78 | 257600 |
| 2024-11-04 | 66.56 | $65.98 | 235344 |
| 2024-11-01 | 66.55 | $65.92 | 184115 |
| 2024-10-31 | 66.57 | $65.91 | 215500 |
| 2024-10-30 | 66.55 | $66.42 | 225400 |
| 2024-10-29 | 66.51 | $66.45 | 176235 |
| 2024-10-28 | 66.47 | $66.77 | 163600 |
| 2024-10-25 | 66.42 | $66.31 | 315710 |
| 2024-10-24 | 66.39 | $66.53 | 238245 |
| 2024-10-23 | 66.33 | $66.32 | 173340 |
| 2024-10-22 | 66.27 | $66.75 | 155535 |
| 2024-10-21 | 66.22 | $66.82 | 194900 |
| 2024-10-18 | 66.15 | $67.34 | 309000 |
| 2024-10-17 | 66.06 | $67.26 | 199000 |
| 2024-10-16 | 65.98 | $67.25 | 176600 |
| 2024-10-15 | 65.86 | $66.89 | 870437 |
| 2024-10-14 | 65.75 | $67.23 | 138900 |
| 2024-10-11 | 65.60 | $66.93 | 133300 |
| 2024-10-10 | 65.45 | $66.11 | 142800 |
| 2024-10-09 | 65.30 | $66.28 | 166700 |
| 2024-10-08 | 65.12 | $65.78 | 259308 |
| 2024-10-07 | 64.95 | $65.72 | 182800 |
| 2024-10-04 | 64.81 | $66.35 | 180600 |
| 2024-10-03 | 64.61 | $65.51 | 412752 |
| 2024-10-02 | 64.49 | $65.59 | 202800 |
| 2024-10-01 | 64.38 | $65.69 | 346940 |
| 2024-09-30 | 64.29 | $65.83 | 172918 |
| 2024-09-27 | 64.25 | $65.66 | 397300 |
| 2024-09-26 | 64.20 | $65.36 | 341333 |
| 2024-09-25 | 64.15 | $65.11 | 244100 |
| 2024-09-24 | 64.12 | $65.65 | 239300 |
| 2024-09-23 | 64.08 | $65.50 | 346447 |
| 2024-09-20 | 64.04 | $65.48 | 525000 |
| 2024-09-19 | 63.95 | $65.76 | 147346 |
| 2024-09-18 | 63.86 | $64.74 | 191900 |
| 2024-09-17 | 63.80 | $64.67 | 199821 |
| 2024-09-16 | 63.76 | $64.26 | 216700 |
| 2024-09-13 | 63.72 | $63.88 | 133621 |
| 2024-09-12 | 63.70 | $63.26 | 270900 |
| 2024-09-11 | 63.64 | $62.62 | 601700 |
| 2024-09-10 | 63.62 | $62.45 | 177018 |
| 2024-09-09 | 63.58 | $62.83 | 161023 |
| 2024-09-06 | 63.53 | $62.25 | 253241 |
| 2024-09-05 | 63.50 | $63.11 | 399901 |
| 2024-09-04 | 63.36 | $63.47 | 465901 |
| 2024-09-03 | 63.22 | $63.81 | 182544 |
| 2024-08-30 | 63.03 | $65.13 | 185304 |
| 2024-08-29 | 62.85 | $64.62 | 189100 |
| 2024-08-28 | 62.79 | $64.37 | 225500 |
| 2024-08-27 | 62.79 | $64.63 | 207413 |
| 2024-08-26 | 62.77 | $64.72 | 198900 |
| 2024-08-23 | 62.72 | $64.74 | 197442 |
| 2024-08-22 | 62.68 | $63.70 | 229400 |
| 2024-08-21 | 62.65 | $63.97 | 202332 |
| 2024-08-20 | 62.60 | $63.43 | 254400 |
| 2024-08-19 | 62.62 | $63.92 | 134600 |
| 2024-08-16 | 62.65 | $63.48 | 152400 |
| 2024-08-15 | 62.67 | $63.41 | 186100 |
| 2024-08-14 | 62.72 | $62.20 | 205100 |
| 2024-08-13 | 62.87 | $62.18 | 316200 |
| 2024-08-12 | 63.04 | $61.70 | 200600 |
| 2024-08-09 | 63.18 | $61.83 | 234700 |
| 2024-08-08 | 63.29 | $61.66 | 227911 |
| 2024-08-07 | 63.40 | $60.28 | 245730 |
| 2024-08-06 | 63.55 | $60.63 | 539600 |
| 2024-08-05 | 63.66 | $60.05 | 589612 |
| 2024-08-02 | 63.80 | $61.57 | 376100 |
| 2024-08-01 | 63.86 | $63.26 | 268902 |
| 2024-07-31 | 63.85 | $64.53 | 222414 |
| 2024-07-30 | 63.77 | $64.05 | 297000 |
| 2024-07-29 | 63.70 | $63.83 | 205800 |
| 2024-07-26 | 63.65 | $63.98 | 258800 |
| 2024-07-25 | 63.60 | $63.07 | 431728 |
| 2024-07-24 | 63.59 | $62.94 | 278300 |
| 2024-07-23 | 63.58 | $63.89 | 646300 |
| 2024-07-22 | 63.54 | $64.36 | 230239 |
| 2024-07-19 | 63.47 | $63.95 | 223800 |
| 2024-07-18 | 63.43 | $64.53 | 250300 |
| 2024-07-17 | 63.35 | $65.02 | 283806 |
| 2024-07-16 | 63.24 | $65.61 | 341800 |
| 2024-07-15 | 63.07 | $64.56 | 486207 |
| 2024-07-12 | 62.97 | $64.07 | 314601 |
| 2024-07-11 | 62.92 | $63.75 | 319000 |
| 2024-07-10 | 62.86 | $63.31 | 241007 |
| 2024-07-09 | 62.83 | $62.80 | 779100 |
| 2024-07-08 | 62.82 | $62.89 | 199400 |
| 2024-07-05 | 62.80 | $62.88 | 358200 |
| 2024-07-03 | 62.80 | $62.99 | 122800 |
| 2024-07-02 | 62.76 | $62.90 | 328700 |
| 2024-07-01 | 62.75 | $62.73 | 388133 |
| 2024-06-28 | 62.78 | $62.84 | 286723 |
| 2024-06-27 | 62.76 | $62.83 | 354300 |
| 2024-06-26 | 62.72 | $62.85 | 724500 |
| 2024-06-25 | 62.72 | $62.87 | 355403 |
| 2024-06-24 | 62.72 | $63.15 | 408634 |
| 2024-06-21 | 62.68 | $62.93 | 280423 |
| 2024-06-20 | 62.69 | $63.06 | 307000 |
| 2024-06-18 | 62.70 | $62.94 | 266413 |
| 2024-06-17 | 62.73 | $62.78 | 211200 |
| 2024-06-14 | 62.78 | $62.19 | 223400 |
| 2024-06-13 | 62.84 | $62.68 | 569600 |
| 2024-06-12 | 62.89 | $62.93 | 190325 |
| 2024-06-11 | 62.91 | $62.60 | 210824 |
| 2024-06-10 | 62.93 | $62.81 | 175300 |
| 2024-06-07 | 62.95 | $62.51 | 125800 |
| 2024-06-06 | 62.99 | $62.61 | 276100 |
| 2024-06-05 | 62.99 | $62.72 | 183517 |
| 2024-06-04 | 62.98 | $62.26 | 205432 |
| 2024-06-03 | 62.99 | $62.72 | 300737 |
| 2024-05-31 | 62.95 | $63.30 | 187638 |
| 2024-05-30 | 62.86 | $62.51 | 233800 |
| 2024-05-29 | 62.77 | $62.07 | 257800 |
| 2024-05-28 | 62.72 | $62.72 | 141400 |
| 2024-05-24 | 62.70 | $62.92 | 157004 |
| 2024-05-23 | 62.65 | $62.38 | 200215 |
| 2024-05-22 | 62.62 | $63.00 | 210416 |
| 2024-05-21 | 62.58 | $63.42 | 236220 |
| 2024-05-20 | 62.51 | $63.54 | 160340 |
| 2024-05-17 | 62.42 | $63.66 | 238600 |
| 2024-05-16 | 62.29 | $63.46 | 196500 |
| 2024-05-15 | 62.17 | $63.68 | 156205 |
| 2024-05-14 | 62.04 | $63.32 | 332400 |
| 2024-05-13 | 61.94 | $63.07 | 149500 |
| 2024-05-10 | 61.87 | $63.21 | 562000 |
| 2024-05-09 | 61.83 | $63.17 | 299014 |
| 2024-05-08 | 61.83 | $62.62 | 273300 |
| 2024-05-07 | 61.86 | $62.57 | 250139 |
| 2024-05-06 | 61.92 | $62.51 | 213118 |
| 2024-05-03 | 61.99 | $61.94 | 290730 |
| 2024-05-02 | 62.09 | $61.41 | 867904 |
| 2024-05-01 | 62.19 | $60.74 | 306612 |
| 2024-04-30 | 62.35 | $61.00 | 341000 |
| 2024-04-29 | 62.49 | $62.29 | 269500 |
| 2024-04-26 | 62.58 | $61.97 | 500219 |
| 2024-04-25 | 62.70 | $61.77 | 223313 |
| 2024-04-24 | 62.81 | $62.15 | 270200 |
| 2024-04-23 | 62.86 | $62.19 | 167600 |
| 2024-04-22 | 62.92 | $61.64 | 221121 |
| 2024-04-19 | 63.01 | $61.16 | 212600 |
| 2024-04-18 | 63.14 | $60.99 | 259629 |
| 2024-04-17 | 63.27 | $61.01 | 211434 |
| 2024-04-16 | 63.36 | $61.34 | 212500 |
| 2024-04-15 | 63.41 | $61.76 | 235700 |
| 2024-04-12 | 63.43 | $62.29 | 1.8M |
| 2024-04-11 | 63.43 | $63.24 | 992500 |
| 2024-04-10 | 63.39 | $63.15 | 179700 |
| 2024-04-09 | 63.34 | $63.80 | 188100 |
| 2024-04-08 | 63.24 | $63.90 | 134900 |
| 2024-04-05 | 63.14 | $63.95 | 126502 |
| 2024-04-04 | 63.05 | $63.38 | 209210 |
| 2024-04-03 | 62.97 | $63.99 | 190400 |
| 2024-04-02 | 62.84 | $63.79 | 209238 |
| 2024-04-01 | 62.72 | $64.14 | 171145 |
| 2024-03-28 | 62.59 | $64.26 | 240143 |
| 2024-03-27 | 62.44 | $64.02 | 128000 |
| 2024-03-26 | 62.28 | $63.18 | 295000 |
| 2024-03-25 | 62.17 | $63.37 | 225757 |
| 2024-03-22 | 62.04 | $63.46 | 134700 |
| 2024-03-21 | 61.91 | $63.81 | 446339 |
| 2024-03-20 | 61.75 | $63.57 | 134000 |
| 2024-03-19 | 61.57 | $62.78 | 215800 |
| 2024-03-18 | 61.41 | $62.37 | 146400 |
| 2024-03-15 | 61.29 | $62.14 | 437600 |
| 2024-03-14 | 61.18 | $62.21 | 450737 |
| 2024-03-13 | 61.04 | $62.49 | 217526 |
| 2024-03-12 | 60.86 | $62.21 | 598633 |
| 2024-03-11 | 60.74 | $61.87 | 205300 |
| 2024-03-08 | 60.62 | $61.89 | 333700 |
| 2024-03-07 | 60.49 | $62.12 | 774200 |
| 2024-03-06 | 60.33 | $61.64 | 317035 |
| 2024-03-05 | 60.18 | $61.44 | 351424 |
| 2024-03-04 | 60.04 | $61.48 | 304014 |
| 2024-03-01 | 59.91 | $61.58 | 237302 |
| 2024-02-29 | 59.75 | $61.19 | 265600 |
| 2024-02-28 | 59.59 | $60.86 | 833700 |
| 2024-02-27 | 59.50 | $60.97 | 1.0M |
| 2024-02-26 | 59.39 | $60.71 | 1.1M |
| 2024-02-23 | 59.28 | $60.79 | 783000 |
| 2024-02-22 | 59.16 | $60.67 | 1.0M |
| 2024-02-21 | 59.02 | $59.95 | 1.2M |
| 2024-02-20 | 58.91 | $59.65 | 714100 |
| 2024-02-16 | 58.81 | $59.86 | 310100 |
| 2024-02-15 | 58.69 | $60.08 | 183800 |
| 2024-02-14 | 58.53 | $59.33 | 244000 |
| 2024-02-13 | 58.39 | $58.82 | 400604 |
| 2024-02-12 | 58.29 | $59.85 | 121000 |
| 2024-02-09 | 58.16 | $59.45 | 151300 |
| 2024-02-08 | 58.05 | $59.28 | 179148 |
| 2024-02-07 | 57.95 | $59.02 | 141100 |
| 2024-02-06 | 57.86 | $58.69 | 143345 |
| 2024-02-05 | 57.80 | $58.51 | 150400 |
| 2024-02-02 | 57.73 | $58.95 | 142644 |
| 2024-02-01 | 57.63 | $58.41 | 294400 |
| 2024-01-31 | 57.56 | $57.98 | 587600 |
| 2024-01-30 | 57.55 | $58.97 | 251239 |
| 2024-01-29 | 57.49 | $58.79 | 136700 |
| 2024-01-26 | 57.45 | $58.49 | 334900 |
| 2024-01-25 | 57.43 | $58.42 | 396335 |
| 2024-01-24 | 57.41 | $57.80 | 211229 |
| 2024-01-23 | 57.40 | $57.78 | 140104 |
| 2024-01-22 | 57.39 | $57.79 | 153797 |
| 2024-01-19 | 57.35 | $57.48 | 200000 |
| 2024-01-18 | 57.37 | $56.87 | 211100 |
| 2024-01-17 | 57.39 | $56.46 | 104445 |
| 2024-01-16 | 57.43 | $56.83 | 148340 |
| 2024-01-12 | 57.46 | $57.23 | 297818 |
| 2024-01-11 | 57.42 | $57.23 | 191200 |
| 2024-01-10 | 57.33 | $57.34 | 117700 |
| 2024-01-09 | 57.24 | $57.21 | 107800 |
| 2024-01-08 | 57.14 | $57.55 | 159300 |
| 2024-01-05 | 57.01 | $57.11 | 144819 |
| 2024-01-04 | 56.89 | $56.83 | 139122 |
| 2024-01-03 | 56.79 | $57.12 | 215410 |
| 2024-01-02 | 56.69 | $57.63 | 243549 |
| 2023-12-29 | 56.57 | $57.76 | 279100 |
| 2023-12-28 | 56.41 | $57.98 | 164300 |
| 2023-12-27 | 56.21 | $58.08 | 184900 |
| 2023-12-26 | 56.00 | $58.02 | 139700 |
| 2023-12-22 | 55.81 | $57.71 | 598341 |
| 2023-12-21 | 55.63 | $57.55 | 247800 |
| 2023-12-20 | 55.46 | $56.96 | 395304 |
| 2023-12-19 | 55.30 | $57.85 | 181318 |
| 2023-12-18 | 55.11 | $57.28 | 149600 |
| 2023-12-15 | 54.93 | $57.27 | 228400 |
| 2023-12-14 | 54.74 | $57.48 | 328706 |
| 2023-12-13 | 54.55 | $56.39 | 304737 |
| 2023-12-12 | 54.41 | $55.46 | 265206 |
| 2023-12-11 | 54.26 | $55.51 | 239222 |
| 2023-12-08 | 54.10 | $55.23 | 286800 |
| 2023-12-07 | 53.92 | $55.01 | 282932 |
| 2023-12-06 | 53.76 | $54.63 | 243925 |
| 2023-12-05 | 53.64 | $54.86 | 641907 |
| 2023-12-04 | 53.52 | $55.18 | 153700 |
| 2023-12-01 | 53.40 | $55.24 | 246231 |
| 2023-11-30 | 53.24 | $54.42 | 241638 |
| 2023-11-29 | 53.08 | $54.04 | 240400 |
| 2023-11-28 | 52.91 | $53.98 | 224400 |
| 2023-11-27 | 52.74 | $54.06 | 303840 |
| 2023-11-24 | 52.53 | $54.19 | 63033 |
| 2023-11-22 | 52.34 | $54.08 | 275100 |
| 2023-11-21 | 52.17 | $53.84 | 523130 |
| 2023-11-20 | 52.05 | $54.03 | 388700 |
| 2023-11-17 | 51.91 | $53.78 | 327500 |
| 2023-11-16 | 51.79 | $53.35 | 293310 |
| 2023-11-15 | 51.73 | $53.81 | 432000 |
| 2023-11-14 | 51.68 | $53.55 | 446104 |
| 2023-11-13 | 51.68 | $52.32 | 303100 |
| 2023-11-10 | 51.72 | $52.35 | 199500 |
| 2023-11-09 | 51.73 | $51.59 | 311223 |
| 2023-11-08 | 51.78 | $51.98 | 418300 |
| 2023-11-07 | 51.83 | $52.19 | 194114 |
| 2023-11-06 | 51.87 | $52.43 | 162200 |
| 2023-11-03 | 51.87 | $52.71 | 292500 |
| 2023-11-02 | 51.84 | $52.14 | 187117 |
| 2023-11-01 | 51.81 | $51.11 | 172800 |
| 2023-10-31 | 51.84 | $50.72 | 269742 |
| 2023-10-30 | 51.89 | $50.47 | 162132 |
| 2023-10-27 | 51.98 | $49.96 | 183930 |
| 2023-10-26 | 52.11 | $50.42 | 224300 |
| 2023-10-25 | 52.24 | $50.69 | 220800 |
| 2023-10-24 | 52.34 | $51.35 | 254800 |
| 2023-10-23 | 52.38 | $51.18 | 145700 |
| 2023-10-20 | 52.47 | $51.53 | 162809 |
| 2023-10-19 | 52.52 | $52.18 | 183125 |
| 2023-10-18 | 52.54 | $52.72 | 164600 |
| 2023-10-17 | 52.59 | $53.52 | 116900 |
| 2023-10-16 | 52.61 | $53.17 | 128900 |
| 2023-10-13 | 52.66 | $52.47 | 85530 |
| 2023-10-12 | 52.74 | $52.60 | 159547 |
| 2023-10-11 | 52.85 | $53.03 | 115000 |
| 2023-10-10 | 52.90 | $52.94 | 209100 |
| 2023-10-09 | 52.97 | $52.58 | 212200 |
| 2023-10-06 | 53.04 | $52.00 | 161031 |
| 2023-10-05 | 53.14 | $51.50 | 177800 |
| 2023-10-04 | 53.27 | $51.67 | 238926 |
| 2023-10-03 | 53.39 | $51.72 | 191309 |
| 2023-10-02 | 53.54 | $52.32 | 239027 |
| 2023-09-29 | 53.68 | $52.68 | 166329 |
| 2023-09-28 | 53.77 | $53.02 | 125500 |
| 2023-09-27 | 53.86 | $52.53 | 149241 |
| 2023-09-26 | 53.96 | $52.22 | 257300 |
| 2023-09-25 | 54.04 | $52.91 | 222500 |
| 2023-09-22 | 54.06 | $52.56 | 101247 |
| 2023-09-21 | 54.10 | $52.64 | 114200 |
| 2023-09-20 | 54.15 | $53.63 | 220600 |
| 2023-09-19 | 54.14 | $54.03 | 175123 |
| 2023-09-18 | 54.13 | $54.15 | 60600 |
| 2023-09-15 | 54.12 | $54.13 | 87900 |
| 2023-09-14 | 54.09 | $54.78 | 119800 |
| 2023-09-13 | 54.05 | $54.07 | 104147 |
| 2023-09-12 | 54.06 | $54.20 | 125537 |
| 2023-09-11 | 54.11 | $54.06 | 145213 |
| 2023-09-08 | 54.16 | $54.07 | 119134 |
| 2023-09-07 | 54.21 | $53.94 | 672000 |
| 2023-09-06 | 54.27 | $54.23 | 110917 |
| 2023-09-05 | 54.32 | $54.54 | 92200 |
| 2023-09-01 | 54.37 | $55.12 | 76418 |
| 2023-08-31 | 54.37 | $54.65 | 184600 |
| 2023-08-30 | 54.39 | $54.70 | 97105 |
| 2023-08-29 | 54.42 | $54.54 | 117400 |
| 2023-08-28 | 54.49 | $53.80 | 109927 |
| 2023-08-25 | 54.60 | $53.43 | 394713 |
| 2023-08-24 | 54.72 | $53.19 | 93343 |
| 2023-08-23 | 54.82 | $53.80 | 123628 |
| 2023-08-22 | 54.90 | $53.42 | 356640 |
| 2023-08-21 | 54.98 | $53.84 | 145228 |
| 2023-08-18 | 55.04 | $53.79 | 138919 |
| 2023-08-17 | 55.08 | $53.65 | 254308 |
| 2023-08-16 | 55.13 | $53.92 | 98925 |
| 2023-08-15 | 55.18 | $54.37 | 280800 |
| 2023-08-14 | 55.19 | $55.21 | 315510 |
| 2023-08-11 | 55.13 | $54.99 | 58433 |
| 2023-08-10 | 55.07 | $55.03 | 81447 |
| 2023-08-09 | 55.04 | $55.11 | 114734 |
| 2023-08-08 | 54.99 | $55.30 | 262100 |
| 2023-08-07 | 54.92 | $55.52 | 253142 |
| 2023-08-04 | 54.80 | $55.04 | 166249 |
| 2023-08-03 | 54.69 | $55.23 | 101400 |
| 2023-08-02 | 54.56 | $55.21 | 138823 |
| 2023-08-01 | 54.46 | $55.89 | 79306 |
| 2023-07-31 | 54.34 | $56.04 | 98611 |
| 2023-07-28 | 54.21 | $55.75 | 122444 |
| 2023-07-27 | 54.07 | $55.22 | 110500 |
| 2023-07-26 | 53.94 | $55.37 | 85500 |
| 2023-07-25 | 53.79 | $55.13 | 82200 |
| 2023-07-24 | 53.62 | $54.98 | 136100 |
| 2023-07-21 | 53.45 | $54.65 | 120204 |
| 2023-07-20 | 53.31 | $54.66 | 334700 |
| 2023-07-19 | 53.18 | $54.86 | 95824 |
| 2023-07-18 | 53.03 | $54.59 | 152612 |
| 2023-07-17 | 52.94 | $53.99 | 309400 |
| 2023-07-14 | 52.88 | $53.89 | 61609 |
| 2023-07-13 | 52.80 | $54.39 | 75517 |
| 2023-07-12 | 52.71 | $54.15 | 108616 |
| 2023-07-11 | 52.60 | $53.80 | 80200 |
| 2023-07-10 | 52.49 | $53.17 | 71500 |
| 2023-07-07 | 52.42 | $52.82 | 127500 |
| 2023-07-06 | 52.37 | $52.57 | 65037 |
| 2023-07-05 | 52.30 | $53.25 | 93800 |
| 2023-07-03 | 52.18 | $53.59 | 22900 |
| 2023-06-30 | 52.05 | $53.35 | 115100 |
| 2023-06-29 | 51.88 | $52.93 | 82925 |
| 2023-06-28 | 51.71 | $52.60 | 93731 |
| 2023-06-27 | 51.59 | $52.50 | 72800 |
| 2023-06-26 | 51.47 | $51.75 | 82500 |
| 2023-06-23 | 51.38 | $51.52 | 71413 |
| 2023-06-22 | 51.29 | $51.89 | 107431 |
| 2023-06-21 | 51.22 | $51.92 | 125400 |
| 2023-06-20 | 51.15 | $51.95 | 104700 |
| 2023-06-16 | 51.07 | $52.71 | 81900 |
| 2023-06-15 | 50.97 | $52.89 | 172944 |
| 2023-06-14 | 50.83 | $52.24 | 104000 |
| 2023-06-13 | 50.69 | $52.50 | 68947 |
| 2023-06-12 | 50.57 | $51.97 | 98100 |
| 2023-06-09 | 50.45 | $51.67 | 185900 |
| 2023-06-08 | 50.36 | $51.75 | 400900 |
| 2023-06-07 | 50.27 | $51.76 | 77905 |
| 2023-06-06 | 50.19 | $51.26 | 117100 |
| 2023-06-05 | 50.14 | $50.82 | 84417 |
| 2023-06-02 | 50.11 | $51.09 | 118222 |
| 2023-06-01 | 50.02 | $49.95 | 116825 |
| 2023-05-31 | 50.02 | $49.49 | 382300 |
| 2023-05-30 | 50.07 | $50.08 | 137100 |
| 2023-05-26 | 50.12 | $50.23 | 106100 |
| 2023-05-25 | 50.17 | $49.85 | 110800 |
| 2023-05-24 | 50.21 | $49.87 | 162400 |
| 2023-05-23 | 50.21 | $50.35 | 132500 |
| 2023-05-22 | 50.22 | $50.52 | 115827 |
| 2023-05-19 | 50.27 | $50.48 | 98900 |
| 2023-05-18 | 50.31 | $50.66 | 114100 |
| 2023-05-17 | 50.36 | $50.14 | 159547 |
| 2023-05-16 | 50.43 | $49.37 | 89704 |
| 2023-05-15 | 50.56 | $50.04 | 132837 |
| 2023-05-12 | 50.64 | $49.71 | 81100 |
| 2023-05-11 | 50.75 | $49.75 | 79614 |
| 2023-05-10 | 50.84 | $49.94 | 108124 |
| 2023-05-09 | 50.91 | $50.12 | 61300 |
| 2023-05-08 | 50.98 | $50.30 | 93409 |
| 2023-05-05 | 51.02 | $50.35 | 166111 |
| 2023-05-04 | 51.04 | $49.22 | 119100 |
| 2023-05-03 | 51.11 | $49.97 | 823247 |
| 2023-05-02 | 51.16 | $50.35 | 94521 |
| 2023-05-01 | 51.22 | $51.23 | 87700 |
| 2023-04-28 | 51.21 | $51.22 | 75000 |
| 2023-04-27 | 51.17 | $50.70 | 146100 |
| 2023-04-26 | 51.15 | $49.84 | 142600 |
| 2023-04-25 | 51.13 | $50.40 | 71217 |
| 2023-04-24 | 51.08 | $51.55 | 84810 |
| 2023-04-21 | 50.94 | $51.37 | 60100 |
| 2023-04-20 | 50.82 | $51.53 | 1.3M |
| 2023-04-19 | 50.70 | $51.72 | 110742 |
| 2023-04-18 | 50.63 | $51.84 | 161100 |
| 2023-04-17 | 50.50 | $51.73 | 45421 |
| 2023-04-14 | 50.35 | $51.78 | 58248 |
| 2023-04-13 | 50.23 | $51.66 | 69900 |
| 2023-04-12 | 50.09 | $51.28 | 83527 |
| 2023-04-11 | 50.02 | $51.53 | 89714 |
| 2023-04-10 | 49.90 | $51.14 | 72604 |
| 2023-04-06 | 49.85 | $50.73 | 55910 |
| 2023-04-05 | 49.86 | $50.72 | 61200 |
| 2023-04-04 | 49.94 | $50.79 | 97700 |
| 2023-04-03 | 50.01 | $51.61 | 51300 |
| 2023-03-31 | 50.08 | $51.11 | 47733 |
| 2023-03-30 | 50.19 | $50.41 | 102800 |
| 2023-03-29 | 50.30 | $50.20 | 70100 |
| 2023-03-28 | 50.41 | $49.50 | 107246 |
| 2023-03-27 | 50.53 | $49.36 | 87218 |
| 2023-03-24 | 50.68 | $48.86 | 110100 |
| 2023-03-23 | 50.84 | $48.86 | 116534 |
| 2023-03-22 | 51.01 | $49.25 | 132800 |
| 2023-03-21 | 51.15 | $50.25 | 117900 |
| 2023-03-20 | 51.24 | $49.31 | 229512 |
| 2023-03-17 | 51.44 | $48.59 | 167600 |
| 2023-03-16 | 51.68 | $49.47 | 114137 |
| 2023-03-15 | 51.92 | $48.74 | 135600 |
| 2023-03-14 | 52.19 | $49.91 | 116044 |
| 2023-03-13 | 52.41 | $49.17 | 193600 |
| 2023-03-10 | 52.64 | $50.08 | 97133 |
| 2023-03-09 | 52.80 | $51.03 | 101633 |
| 2023-03-08 | 52.94 | $52.23 | 88500 |
| 2023-03-07 | 53.05 | $52.25 | 114021 |
| 2023-03-06 | 53.12 | $53.08 | 94732 |
| 2023-03-03 | 53.18 | $53.31 | 115500 |
| 2023-03-02 | 53.24 | $52.58 | 92644 |
| 2023-03-01 | 53.31 | $52.31 | 137200 |
| 2023-02-28 | 53.38 | $52.05 | 76344 |
| 2023-02-27 | 53.42 | $52.23 | 126600 |
| 2023-02-24 | 53.49 | $52.03 | 163647 |
| 2023-02-23 | 53.57 | $52.27 | 94700 |
| 2023-02-22 | 53.60 | $52.05 | 115031 |
| 2023-02-21 | 53.65 | $52.19 | 91213 |
| 2023-02-17 | 53.69 | $53.20 | 109500 |
| 2023-02-16 | 53.64 | $53.51 | 231800 |
| 2023-02-15 | 53.55 | $54.11 | 117000 |
| 2023-02-14 | 53.44 | $54.22 | 180700 |
| 2023-02-13 | 53.36 | $54.21 | 62127 |
| 2023-02-10 | 53.29 | $53.77 | 77619 |
| 2023-02-09 | 53.24 | $53.27 | 130000 |
| 2023-02-08 | 53.19 | $53.83 | 90300 |
| 2023-02-07 | 53.09 | $54.44 | 176537 |
| 2023-02-06 | 52.94 | $53.83 | 140700 |
| 2023-02-03 | 52.83 | $54.21 | 96411 |
| 2023-02-02 | 52.64 | $54.43 | 73300 |
| 2023-02-01 | 52.44 | $54.03 | 128300 |
| 2023-01-31 | 52.23 | $53.72 | 70800 |
| 2023-01-30 | 52.05 | $52.85 | 79500 |
| 2023-01-27 | 51.92 | $53.57 | 68039 |
| 2023-01-26 | 51.72 | $53.68 | 76217 |
| 2023-01-25 | 51.56 | $52.97 | 82843 |
| 2023-01-24 | 51.43 | $52.87 | 73103 |
| 2023-01-23 | 51.28 | $53.00 | 125900 |
| 2023-01-20 | 51.16 | $52.36 | 70300 |
| 2023-01-19 | 51.03 | $51.60 | 65100 |
| 2023-01-18 | 50.93 | $51.91 | 93200 |
| 2023-01-17 | 50.84 | $52.57 | 131200 |
| 2023-01-13 | 50.74 | $52.86 | 96139 |
| 2023-01-12 | 50.70 | $52.73 | 137445 |
| 2023-01-11 | 50.68 | $52.34 | 96624 |
| 2023-01-10 | 50.65 | $51.87 | 64000 |
| 2023-01-09 | 50.61 | $51.44 | 89400 |
| 2023-01-06 | 50.62 | $51.67 | 77624 |
| 2023-01-05 | 50.61 | $50.36 | 83546 |
| 2023-01-04 | 50.66 | $50.41 | 106500 |
| 2023-01-03 | 50.74 | $49.83 | 100216 |
| 2022-12-30 | 50.91 | $50.19 | 287500 |
| 2022-12-29 | 51.07 | $50.23 | 309106 |
| 2022-12-28 | 51.24 | $49.56 | 255300 |
| 2022-12-27 | 51.39 | $50.37 | 160607 |
| 2022-12-23 | 51.48 | $50.35 | 144500 |
| 2022-12-22 | 51.62 | $49.90 | 108832 |
| 2022-12-21 | 51.78 | $50.63 | 195003 |
| 2022-12-20 | 51.90 | $49.81 | 155600 |
| 2022-12-19 | 52.02 | $49.64 | 211610 |
| 2022-12-16 | 52.15 | $50.07 | 192600 |
| 2022-12-15 | 52.25 | $50.60 | 82135 |
| 2022-12-14 | 52.32 | $52.00 | 224800 |
| 2022-12-13 | 52.36 | $52.23 | 79645 |
| 2022-12-12 | 52.37 | $51.76 | 56100 |
| 2022-12-09 | 52.42 | $51.08 | 84200 |
| 2022-12-08 | 52.47 | $51.65 | 127600 |
| 2022-12-07 | 52.38 | $51.43 | 276522 |
| 2022-12-06 | 52.36 | $51.39 | 85925 |
| 2022-12-05 | 52.33 | $52.09 | 118300 |
| 2022-12-02 | 52.24 | $53.26 | 288100 |
| 2022-12-01 | 52.04 | $53.40 | 118741 |
| 2022-11-30 | 51.84 | $53.52 | 87300 |
| 2022-11-29 | 51.69 | $52.59 | 49736 |
| 2022-11-28 | 51.57 | $52.27 | 62300 |
| 2022-11-25 | 51.47 | $53.09 | 12800 |
| 2022-11-23 | 51.28 | $53.07 | 164301 |
| 2022-11-22 | 51.10 | $53.12 | 86845 |
| 2022-11-21 | 50.91 | $52.05 | 316825 |
| 2022-11-18 | 50.73 | $52.23 | 186900 |
| 2022-11-17 | 50.53 | $52.07 | 243800 |
| 2022-11-16 | 50.26 | $52.05 | 78911 |
| 2022-11-15 | 50.02 | $52.83 | 64641 |
| 2022-11-14 | 49.74 | $52.49 | 71943 |
| 2022-11-11 | 49.46 | $52.78 | 128400 |
| 2022-11-10 | 49.13 | $52.09 | 97200 |
| 2022-11-09 | 48.88 | $49.79 | 98409 |
| 2022-11-08 | 48.69 | $51.10 | 172100 |
| 2022-11-07 | 48.43 | $50.78 | 82229 |
| 2022-11-04 | 48.20 | $50.17 | 65900 |
| 2022-11-03 | 48.01 | $49.36 | 576800 |
| 2022-11-02 | 47.91 | $49.36 | 69400 |
| 2022-11-01 | 47.82 | $50.52 | 172000 |
| 2022-10-31 | 47.68 | $50.18 | 221211 |
| 2022-10-28 | 47.46 | $50.30 | 83500 |
| 2022-10-27 | 47.17 | $49.24 | 75100 |
| 2022-10-26 | 46.95 | $49.50 | 105032 |
| 2022-10-25 | 46.76 | $49.22 | 70900 |
| 2022-10-24 | 46.51 | $48.62 | 74100 |
| 2022-10-21 | 46.29 | $48.06 | 120417 |
| 2022-10-20 | 46.13 | $46.79 | 139200 |
| 2022-10-19 | 46.09 | $47.13 | 154541 |
| 2022-10-18 | 46.07 | $47.39 | 140737 |
| 2022-10-17 | 46.07 | $46.85 | 158245 |
| 2022-10-14 | 46.15 | $46.05 | 224516 |
| 2022-10-13 | 46.25 | $47.19 | 244941 |
| 2022-10-12 | 46.32 | $45.93 | 168243 |
| 2022-10-11 | 46.47 | $45.96 | 185108 |
| 2022-10-10 | 46.62 | $46.15 | 99103 |
| 2022-10-07 | 46.85 | $46.44 | 129300 |
| 2022-10-06 | 47.05 | $47.37 | 113301 |
| 2022-10-05 | 47.16 | $47.59 | 185430 |
| 2022-10-04 | 47.23 | $47.57 | 286717 |
| 2022-10-03 | 47.27 | $45.92 | 163900 |
| 2022-09-30 | 47.41 | $44.42 | 181800 |
| 2022-09-29 | 47.63 | $44.91 | 184100 |
| 2022-09-28 | 47.83 | $45.58 | 231600 |
| 2022-09-27 | 48.02 | $44.30 | 157200 |
| 2022-09-26 | 48.30 | $44.13 | 182349 |
| 2022-09-23 | 48.61 | $44.84 | 183100 |
| 2022-09-22 | 48.95 | $46.16 | 227602 |
| 2022-09-21 | 49.19 | $46.64 | 114500 |
| 2022-09-20 | 49.39 | $47.41 | 62100 |
| 2022-09-19 | 49.54 | $48.38 | 49333 |
| 2022-09-16 | 49.68 | $48.02 | 134348 |
| 2022-09-15 | 49.86 | $48.64 | 93100 |
| 2022-09-14 | 50.00 | $49.01 | 114300 |
| 2022-09-13 | 50.14 | $48.87 | 69700 |
| 2022-09-12 | 50.27 | $50.87 | 82600 |
| 2022-09-09 | 50.30 | $50.41 | 52504 |
| 2022-09-08 | 50.33 | $49.51 | 76837 |
| 2022-09-07 | 50.37 | $48.97 | 71333 |
| 2022-09-06 | 50.39 | $48.38 | 78048 |
| 2022-09-02 | 50.45 | $48.71 | 52145 |
| 2022-09-01 | 50.48 | $48.86 | 78600 |
| 2022-08-31 | 50.49 | $48.92 | 107000 |
| 2022-08-30 | 50.51 | $49.27 | 126600 |
| 2022-08-29 | 50.50 | $50.05 | 54200 |
| 2022-08-26 | 50.48 | $50.26 | 85836 |
| 2022-08-25 | 50.46 | $51.70 | 250500 |
| 2022-08-24 | 50.32 | $50.89 | 64800 |
| 2022-08-23 | 50.21 | $50.65 | 90923 |
| 2022-08-22 | 50.05 | $50.36 | 33703 |
| 2022-08-19 | 49.95 | $51.18 | 57100 |
| 2022-08-18 | 49.78 | $51.78 | 62000 |
| 2022-08-17 | 49.61 | $51.37 | 72900 |
| 2022-08-16 | 49.46 | $51.75 | 94432 |
| 2022-08-15 | 49.27 | $51.46 | 140500 |
| 2022-08-12 | 49.04 | $51.57 | 46100 |
| 2022-08-11 | 48.79 | $50.92 | 61700 |
| 2022-08-10 | 48.53 | $50.41 | 61800 |
| 2022-08-09 | 48.31 | $49.31 | 67900 |
| 2022-08-08 | 48.16 | $49.48 | 76943 |
| 2022-08-05 | 48.01 | $49.33 | 81100 |
| 2022-08-04 | 47.89 | $49.05 | 83000 |
| 2022-08-03 | 47.79 | $49.46 | 70038 |
| 2022-08-02 | 47.62 | $49.07 | 82500 |
| 2022-08-01 | 47.47 | $49.60 | 104742 |
| 2022-07-29 | 47.31 | $49.84 | 110937 |
| 2022-07-28 | 47.12 | $48.94 | 164532 |
| 2022-07-27 | 47.00 | $48.60 | 117346 |
| 2022-07-26 | 46.93 | $47.60 | 58037 |
| 2022-07-25 | 46.93 | $48.26 | 52631 |
| 2022-07-22 | 46.89 | $47.78 | 89200 |
| 2022-07-21 | 46.80 | $48.38 | 138121 |
| 2022-07-20 | 46.68 | $48.39 | 376100 |
| 2022-07-19 | 46.60 | $48.02 | 52600 |
| 2022-07-18 | 46.49 | $46.70 | 56000 |
| 2022-07-15 | 46.47 | $46.67 | 51131 |
| 2022-07-14 | 46.55 | $45.63 | 122000 |
| 2022-07-13 | 46.66 | $46.10 | 241347 |
| 2022-07-12 | 46.75 | $46.21 | 101433 |
| 2022-07-11 | 46.93 | $46.51 | 73900 |
| 2022-07-08 | 47.17 | $47.00 | 93824 |
| 2022-07-07 | 47.45 | $47.09 | 106000 |
| 2022-07-06 | 47.76 | $46.01 | 185643 |
| 2022-07-05 | 48.09 | $46.07 | 113146 |
| 2022-07-01 | 48.41 | $46.42 | 157447 |
| 2022-06-30 | 48.73 | $46.10 | 100523 |
| 2022-06-29 | 49.03 | $46.55 | 150600 |
| 2022-06-28 | 49.33 | $47.13 | 65100 |
| 2022-06-27 | 49.63 | $47.59 | 85600 |
| 2022-06-24 | 49.84 | $47.39 | 145821 |
| 2022-06-23 | 50.01 | $45.97 | 675643 |
| 2022-06-22 | 50.21 | $46.12 | 286200 |
| 2022-06-21 | 50.42 | $46.77 | 150700 |
| 2022-06-17 | 50.54 | $45.84 | 122200 |
| 2022-06-16 | 50.72 | $46.29 | 180500 |
| 2022-06-15 | 50.89 | $48.14 | 107000 |
| 2022-06-14 | 51.08 | $47.90 | 204841 |
| 2022-06-13 | 51.22 | $47.82 | 97514 |
| 2022-06-10 | 51.37 | $49.90 | 56323 |
| 2022-06-09 | 51.35 | $51.32 | 45900 |
| 2022-06-08 | 51.25 | $52.58 | 58600 |
| 2022-06-07 | 51.11 | $53.25 | 66600 |
| 2022-06-06 | 50.94 | $52.60 | 62314 |
| 2022-06-03 | 50.90 | $52.43 | 29645 |
| 2022-06-02 | 50.88 | $52.86 | 49633 |
| 2022-06-01 | 50.91 | $52.21 | 73746 |
| 2022-05-31 | 50.90 | $52.55 | 75202 |
| 2022-05-27 | 50.84 | $53.00 | 35143 |
| 2022-05-26 | 50.73 | $51.93 | 59800 |
| 2022-05-25 | 50.75 | $50.75 | 67006 |
| 2022-05-24 | 50.77 | $49.93 | 899600 |
| 2022-05-23 | 50.82 | $50.32 | 897100 |
| 2022-05-20 | 50.91 | $49.22 | 133200 |
| 2022-05-19 | 51.05 | $49.39 | 67200 |
| 2022-05-18 | 51.27 | $49.71 | 109200 |
| 2022-05-17 | 51.52 | $51.87 | 134238 |
| 2022-05-16 | 51.66 | $50.84 | 79415 |
| 2022-05-13 | 51.81 | $50.68 | 136400 |
| 2022-05-12 | 51.96 | $49.53 | 144600 |
| 2022-05-11 | 52.18 | $49.30 | 125042 |
| 2022-05-10 | 52.38 | $49.89 | 147400 |
| 2022-05-09 | 52.54 | $49.86 | 153600 |
| 2022-05-06 | 52.74 | $51.71 | 101845 |
| 2022-05-05 | 52.82 | $52.02 | 131606 |
| 2022-05-04 | 52.87 | $53.54 | 122900 |
| 2022-05-03 | 52.86 | $51.93 | 125500 |
| 2022-05-02 | 52.97 | $51.30 | 112349 |
| 2022-04-29 | 53.10 | $50.85 | 41700 |
| 2022-04-28 | 53.26 | $52.40 | 56600 |
| 2022-04-27 | 53.39 | $51.10 | 186900 |
| 2022-04-26 | 53.59 | $50.95 | 117400 |
| 2022-04-25 | 53.78 | $52.05 | 46400 |
| 2022-04-22 | 53.93 | $52.05 | 39249 |
| 2022-04-21 | 54.05 | $53.75 | 54900 |
| 2022-04-20 | 54.06 | $54.78 | 71234 |
| 2022-04-19 | 54.04 | $54.62 | 21900 |
| 2022-04-18 | 54.02 | $53.89 | 41036 |
| 2022-04-14 | 54.03 | $53.69 | 36700 |
| 2022-04-13 | 54.03 | $53.93 | 39900 |
| 2022-04-12 | 53.97 | $53.28 | 27600 |
| 2022-04-11 | 53.88 | $53.13 | 37000 |
| 2022-04-08 | 53.79 | $53.78 | 43600 |
| 2022-04-07 | 53.68 | $53.35 | 27806 |
| 2022-04-06 | 53.61 | $53.00 | 47730 |
| 2022-04-05 | 53.55 | $53.33 | 216110 |
| 2022-04-04 | 53.43 | $54.13 | 56100 |
| 2022-04-01 | 53.28 | $53.92 | 32200 |
| 2022-03-31 | 53.21 | $54.06 | 37430 |
| 2022-03-30 | 53.14 | $54.93 | 43931 |
| 2022-03-29 | 53.03 | $55.27 | 22846 |
| 2022-03-28 | 52.84 | $54.75 | 40600 |
| 2022-03-25 | 52.71 | $54.93 | 209814 |
| 2022-03-24 | 52.57 | $54.50 | 31641 |
| 2022-03-23 | 52.37 | $53.93 | 58831 |
| 2022-03-22 | 52.19 | $54.34 | 47800 |
| 2022-03-21 | 52.02 | $54.28 | 30600 |
| 2022-03-18 | 51.90 | $54.03 | 36122 |
| 2022-03-17 | 51.80 | $53.64 | 38329 |
| 2022-03-16 | 51.76 | $52.72 | 56300 |
| 2022-03-15 | 51.77 | $51.65 | 53500 |
| 2022-03-14 | 51.79 | $51.17 | 79700 |
| 2022-03-11 | 51.86 | $51.60 | 51000 |
| 2022-03-10 | 51.93 | $52.05 | 45600 |
| 2022-03-09 | 52.03 | $51.81 | 76500 |
| 2022-03-08 | 52.09 | $50.93 | 63400 |
| 2022-03-07 | 52.18 | $51.07 | 60336 |
| 2022-03-04 | 52.27 | $52.59 | 119917 |
| 2022-03-03 | 52.27 | $52.66 | 34405 |
| 2022-03-02 | 52.33 | $52.73 | 39400 |
| 2022-03-01 | 52.37 | $51.43 | 32600 |
| 2022-02-28 | 52.43 | $52.16 | 26700 |
| 2022-02-25 | 52.41 | $52.02 | 37731 |
| 2022-02-24 | 52.37 | $50.60 | 68130 |
| 2022-02-23 | 52.41 | $50.32 | 46300 |
| 2022-02-22 | 52.47 | $50.98 | 29400 |
| 2022-02-18 | 52.51 | $51.78 | 47400 |
| 2022-02-17 | 52.48 | $52.06 | 41824 |
| 2022-02-16 | 52.49 | $52.96 | 60212 |
| 2022-02-15 | 52.48 | $52.81 | 45838 |
| 2022-02-14 | 52.51 | $52.10 | 49020 |
| 2022-02-11 | 52.63 | $52.50 | 25408 |
| 2022-02-10 | 52.73 | $53.12 | 58600 |
| 2022-02-09 | 52.81 | $53.88 | 39331 |
| 2022-02-08 | 52.85 | $53.11 | 48500 |
| 2022-02-07 | 52.91 | $52.74 | 36848 |
| 2022-02-04 | 52.99 | $52.86 | 37432 |
| 2022-02-03 | 53.06 | $52.65 | 36000 |
| 2022-02-02 | 53.14 | $53.82 | 45241 |
| 2022-02-01 | 53.20 | $53.43 | 38600 |
| 2022-01-31 | 53.25 | $52.61 | 30512 |
| 2022-01-28 | 53.33 | $51.86 | 35132 |
| 2022-01-27 | 53.44 | $51.27 | 41237 |
| 2022-01-26 | 53.60 | $51.37 | 42340 |
| 2022-01-25 | 53.74 | $51.56 | 48600 |
| 2022-01-24 | 53.88 | $51.75 | 73004 |
| 2022-01-21 | 53.97 | $51.21 | 67700 |
| 2022-01-20 | 54.07 | $52.09 | 28200 |
| 2022-01-19 | 54.11 | $52.86 | 57111 |
| 2022-01-18 | 54.07 | $53.50 | 78500 |
| 2022-01-14 | 54.03 | $54.48 | 15200 |
| 2022-01-13 | 53.97 | $54.45 | 11900 |
| 2022-01-12 | 53.93 | $54.77 | 26500 |
| 2022-01-11 | 53.85 | $54.70 | 15123 |
| 2022-01-10 | 53.77 | $54.13 | 24300 |
| 2022-01-07 | 53.75 | $54.35 | 68300 |
| 2022-01-06 | 53.71 | $54.43 | 54400 |
| 2022-01-05 | 53.68 | $54.19 | 49100 |
| 2022-01-04 | 53.67 | $54.93 | 30233 |
| 2022-01-03 | 53.57 | $54.41 | 38144 |
| 2021-12-31 | 53.47 | $54.21 | 15921 |
| 2021-12-30 | 53.39 | $54.22 | 18600 |
| 2021-12-29 | 53.27 | $54.37 | 36000 |
| 2021-12-28 | 53.18 | $54.23 | 23300 |
| 2021-12-27 | 53.15 | $54.33 | 101700 |
| 2021-12-23 | 53.11 | $53.54 | 1.7M |
| 2021-12-22 | 53.15 | $53.25 | 11305 |
| 2021-12-21 | 53.22 | $52.89 | 17500 |
| 2021-12-20 | 53.28 | $51.93 | 20400 |
| 2021-12-17 | 53.37 | $52.74 | 17900 |
| 2021-12-16 | 53.45 | $53.34 | 17900 |
| 2021-12-15 | 53.49 | $53.70 | 17929 |
| 2021-12-14 | 53.52 | $53.10 | 13900 |
| 2021-12-13 | 53.59 | $53.13 | 28545 |
| 2021-12-10 | 53.65 | $53.80 | 10144 |
| 2021-12-09 | 53.66 | $53.49 | 9000 |
| 2021-12-08 | 53.66 | $53.87 | 11927 |
| 2021-12-07 | 53.68 | $53.93 | 10500 |
| 2021-12-06 | 53.70 | $52.86 | 13700 |
| 2021-12-03 | 53.76 | $52.40 | 14210 |
| 2021-12-02 | 53.83 | $52.68 | 20212 |
| 2021-12-01 | 53.91 | $51.81 | 6107 |
| 2021-11-30 | 54.00 | $52.49 | 15500 |
| 2021-11-29 | 54.04 | $53.75 | 10100 |
| 2021-11-26 | 54.01 | $53.46 | 14228 |
| 2021-11-24 | 53.99 | $54.45 | 15900 |
| 2021-11-23 | 53.89 | $54.53 | 9900 |
| 2021-11-22 | 53.82 | $54.15 | 12800 |
| 2021-11-19 | 53.77 | $53.80 | 14126 |
| 2021-11-18 | 53.73 | $54.27 | 6100 |
| 2021-11-17 | 53.65 | $54.06 | 36430 |
| 2021-11-16 | 53.59 | $54.45 | 2843 |
| 2021-11-15 | 53.48 | $54.35 | 3300 |
| 2021-11-12 | 53.36 | $54.33 | 6900 |
| 2021-11-11 | 53.23 | $53.97 | 6304 |
| 2021-11-10 | 53.10 | $53.67 | 9721 |
| 2021-11-09 | 52.94 | $54.20 | 11500 |
| 2021-11-08 | 52.75 | $54.24 | 39746 |
| 2021-11-05 | 52.56 | $54.11 | 9546 |
| 2021-11-04 | 52.40 | $53.91 | 7300 |
| 2021-11-03 | 52.25 | $54.10 | 5300 |
| 2021-11-02 | 52.06 | $53.63 | 7100 |
| 2021-11-01 | 51.90 | $53.40 | 7700 |
| 2021-10-29 | 51.72 | $53.11 | 10700 |
| 2021-10-28 | 51.58 | $53.06 | 16500 |
| 2021-10-27 | 51.43 | $52.37 | 9549 |
| 2021-10-26 | 51.35 | $53.18 | 21800 |
| 2021-10-25 | 51.22 | $53.22 | 4520 |
| 2021-10-22 | 51.14 | $52.90 | 12545 |
| 2021-10-21 | 51.06 | $52.81 | 9200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
91.24
2026-07-17
Close Price
$91.65
Vol: 868500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
46.66
Average
61.44
Maximum
91.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.24 | $91.65 | 868500 |
| 2026-07-16 | 91.20 | $91.94 | 806837 |
| 2026-07-15 | 91.12 | $91.69 | 899300 |
| 2026-07-14 | 91.06 | $91.85 | 2.3M |
| 2026-07-13 | 90.97 | $91.75 | 1.4M |
| 2026-07-10 | 90.89 | $91.66 | 827917 |
| 2026-07-09 | 90.81 | $91.31 | 1.1M |
| 2026-07-08 | 90.76 | $90.62 | 926404 |
| 2026-07-07 | 90.77 | $90.94 | 743900 |
| 2026-07-06 | 90.75 | $91.15 | 1.4M |
| 2026-07-02 | 90.71 | $90.83 | 1.0M |
| 2026-07-01 | 90.70 | $90.83 | 1.2M |
| 2026-06-30 | 90.69 | $91.21 | 955900 |
| 2026-06-29 | 90.63 | $91.20 | 1.6M |
| 2026-06-26 | 90.57 | $90.89 | 1.1M |
| 2026-06-25 | 90.54 | $91.54 | 2.1M |
| 2026-06-24 | 90.43 | $90.78 | 15.9M |
| 2026-06-23 | 90.40 | $90.81 | 7.1M |
| 2026-06-22 | 90.35 | $91.75 | 16.5M |
| 2026-06-18 | 90.20 | $90.95 | 747600 |
| 2026-06-17 | 90.13 | $90.35 | 1.4M |
| 2026-06-16 | 90.10 | $91.56 | 617405 |
| 2026-06-15 | 89.95 | $92.01 | 903776 |
| 2026-06-12 | 89.73 | $91.54 | 601800 |
| 2026-06-11 | 89.54 | $90.89 | 1.7M |
| 2026-06-10 | 89.40 | $89.12 | 2.3M |
| 2026-06-09 | 89.43 | $89.94 | 1.2M |
| 2026-06-08 | 89.38 | $90.15 | 686224 |
| 2026-06-05 | 89.29 | $89.80 | 752434 |
| 2026-06-04 | 89.24 | $91.39 | 595300 |
| 2026-06-03 | 89.01 | $91.15 | 889800 |
| 2026-06-02 | 88.79 | $91.02 | 1.2M |
| 2026-06-01 | 88.56 | $90.25 | 768673 |
| 2026-05-29 | 88.38 | $90.28 | 836662 |
| 2026-05-28 | 88.18 | $90.39 | 1.1M |
| 2026-05-27 | 87.94 | $90.45 | 1.0M |
| 2026-05-26 | 87.68 | $90.28 | 742000 |
| 2026-05-22 | 87.41 | $89.32 | 1.5M |
| 2026-05-21 | 87.20 | $88.71 | 3.2M |
| 2026-05-20 | 87.05 | $88.50 | 916600 |
| 2026-05-19 | 86.89 | $87.47 | 762100 |
| 2026-05-18 | 86.83 | $87.75 | 957542 |
| 2026-05-15 | 86.74 | $87.88 | 732825 |
| 2026-05-14 | 86.62 | $88.69 | 791300 |
| 2026-05-13 | 86.40 | $88.27 | 1.2M |
| 2026-05-12 | 86.20 | $87.95 | 902438 |
| 2026-05-11 | 86.02 | $87.99 | 817244 |
| 2026-05-08 | 85.81 | $87.81 | 775542 |
| 2026-05-07 | 85.60 | $87.11 | 720300 |
| 2026-05-06 | 85.44 | $88.32 | 620300 |
| 2026-05-05 | 85.13 | $87.38 | 570700 |
| 2026-05-04 | 84.90 | $86.19 | 577800 |
| 2026-05-01 | 84.76 | $86.46 | 571876 |
| 2026-04-30 | 84.58 | $86.57 | 1.1M |
| 2026-04-29 | 84.37 | $85.56 | 757921 |
| 2026-04-28 | 84.25 | $85.55 | 589800 |
| 2026-04-27 | 84.11 | $85.92 | 573500 |
| 2026-04-24 | 83.92 | $85.89 | 717137 |
| 2026-04-23 | 83.71 | $86.03 | 506100 |
| 2026-04-22 | 83.47 | $85.71 | 475112 |
| 2026-04-21 | 83.23 | $85.16 | 472936 |
| 2026-04-20 | 83.03 | $85.39 | 1.1M |
| 2026-04-17 | 82.78 | $85.37 | 737200 |
| 2026-04-16 | 82.51 | $84.61 | 459114 |
| 2026-04-15 | 82.29 | $84.32 | 559501 |
| 2026-04-14 | 82.08 | $84.47 | 558700 |
| 2026-04-13 | 81.83 | $83.97 | 620844 |
| 2026-04-10 | 81.60 | $83.57 | 549000 |
| 2026-04-09 | 81.39 | $84.05 | 603644 |
| 2026-04-08 | 81.11 | $83.34 | 706221 |
| 2026-04-07 | 80.88 | $81.31 | 675140 |
| 2026-04-06 | 80.83 | $81.46 | 623127 |
| 2026-04-02 | 80.77 | $80.95 | 869000 |
| 2026-04-01 | 80.75 | $80.96 | 918300 |
| 2026-03-31 | 80.72 | $80.61 | 1.4M |
| 2026-03-30 | 80.74 | $78.82 | 1.0M |
| 2026-03-27 | 80.94 | $79.46 | 867500 |
| 2026-03-26 | 81.09 | $80.23 | 1.1M |
| 2026-03-25 | 81.18 | $81.29 | 646700 |
| 2026-03-24 | 81.17 | $81.17 | 1.0M |
| 2026-03-23 | 81.17 | $80.51 | 903248 |
| 2026-03-20 | 81.24 | $79.65 | 657000 |
| 2026-03-19 | 81.41 | $80.39 | 1.0M |
| 2026-03-18 | 81.52 | $80.27 | 466247 |
| 2026-03-17 | 81.65 | $81.15 | 390147 |
| 2026-03-16 | 81.70 | $80.47 | 521236 |
| 2026-03-13 | 81.83 | $79.82 | 528409 |
| 2026-03-12 | 82.05 | $79.85 | 921432 |
| 2026-03-11 | 82.28 | $81.01 | 617306 |
| 2026-03-10 | 82.41 | $80.94 | 854816 |
| 2026-03-09 | 82.56 | $81.27 | 1.3M |
| 2026-03-06 | 82.70 | $80.60 | 436900 |
| 2026-03-05 | 82.92 | $82.06 | 905338 |
| 2026-03-04 | 83.01 | $83.11 | 887600 |
| 2026-03-03 | 83.00 | $82.72 | 889128 |
| 2026-03-02 | 83.03 | $83.74 | 667100 |
| 2026-02-27 | 82.96 | $83.78 | 542433 |
| 2026-02-26 | 82.87 | $83.99 | 668200 |
| 2026-02-25 | 82.75 | $84.19 | 550320 |
| 2026-02-24 | 82.60 | $83.98 | 618100 |
| 2026-02-23 | 82.46 | $83.37 | 411000 |
| 2026-02-20 | 82.36 | $84.44 | 660700 |
| 2026-02-19 | 82.14 | $83.67 | 1.3M |
| 2026-02-18 | 81.98 | $83.96 | 458800 |
| 2026-02-17 | 81.77 | $83.42 | 478100 |
| 2026-02-13 | 81.60 | $83.32 | 666800 |
| 2026-02-12 | 81.42 | $82.76 | 1.0M |
| 2026-02-11 | 81.28 | $83.97 | 623660 |
| 2026-02-10 | 81.00 | $83.04 | 466700 |
| 2026-02-09 | 80.78 | $83.41 | 437900 |
| 2026-02-06 | 80.50 | $83.48 | 336613 |
| 2026-02-05 | 80.19 | $81.86 | 432518 |
| 2026-02-04 | 80.01 | $82.42 | 511400 |
| 2026-02-03 | 79.76 | $82.29 | 909400 |
| 2026-02-02 | 79.50 | $81.96 | 516100 |
| 2026-01-30 | 79.24 | $80.97 | 420900 |
| 2026-01-29 | 79.05 | $81.48 | 519338 |
| 2026-01-28 | 78.80 | $80.54 | 338407 |
| 2026-01-27 | 78.61 | $80.44 | 536480 |
| 2026-01-26 | 78.42 | $79.82 | 320400 |
| 2026-01-23 | 78.28 | $79.61 | 369137 |
| 2026-01-22 | 78.13 | $79.78 | 877637 |
| 2026-01-21 | 77.96 | $79.72 | 1.2M |
| 2026-01-20 | 77.78 | $78.17 | 355100 |
| 2026-01-16 | 77.73 | $79.39 | 349600 |
| 2026-01-15 | 77.56 | $79.42 | 355900 |
| 2026-01-14 | 77.36 | $78.92 | 473500 |
| 2026-01-13 | 77.20 | $78.92 | 275000 |
| 2026-01-12 | 77.02 | $79.14 | 282001 |
| 2026-01-09 | 76.80 | $79.15 | 470500 |
| 2026-01-08 | 76.55 | $78.44 | 284300 |
| 2026-01-07 | 76.35 | $77.70 | 528800 |
| 2026-01-06 | 76.21 | $78.57 | 638500 |
| 2026-01-05 | 75.96 | $77.80 | 616600 |
| 2026-01-02 | 75.77 | $76.89 | 417136 |
| 2025-12-31 | 75.65 | $75.77 | 319900 |
| 2025-12-30 | 75.63 | $76.38 | 371700 |
| 2025-12-29 | 75.56 | $76.51 | 324500 |
| 2025-12-26 | 75.46 | $76.66 | 215200 |
| 2025-12-24 | 75.33 | $76.71 | 177100 |
| 2025-12-23 | 75.18 | $76.42 | 296500 |
| 2025-12-22 | 75.05 | $76.43 | 365611 |
| 2025-12-19 | 74.91 | $75.81 | 655500 |
| 2025-12-18 | 74.81 | $75.28 | 777146 |
| 2025-12-17 | 74.76 | $74.78 | 359708 |
| 2025-12-16 | 74.76 | $75.22 | 360600 |
| 2025-12-15 | 74.71 | $76.09 | 544808 |
| 2025-12-12 | 74.57 | $76.09 | 434500 |
| 2025-12-11 | 74.41 | $76.84 | 420900 |
| 2025-12-10 | 74.15 | $76.25 | 429400 |
| 2025-12-09 | 73.93 | $75.04 | 439100 |
| 2025-12-08 | 73.82 | $75.15 | 295500 |
| 2025-12-05 | 73.68 | $75.53 | 377400 |
| 2025-12-04 | 73.48 | $75.26 | 321602 |
| 2025-12-03 | 73.29 | $75.20 | 309100 |
| 2025-12-02 | 73.09 | $74.52 | 344800 |
| 2025-12-01 | 72.94 | $74.48 | 268300 |
| 2025-11-28 | 72.78 | $74.66 | 93648 |
| 2025-11-26 | 72.58 | $74.28 | 255428 |
| 2025-11-25 | 72.40 | $73.73 | 387823 |
| 2025-11-24 | 72.26 | $72.61 | 305401 |
| 2025-11-21 | 72.23 | $72.00 | 678400 |
| 2025-11-20 | 72.25 | $70.63 | 332000 |
| 2025-11-19 | 72.42 | $71.61 | 531500 |
| 2025-11-18 | 72.51 | $71.63 | 845500 |
| 2025-11-17 | 72.60 | $71.65 | 489138 |
| 2025-11-14 | 72.70 | $72.65 | 346800 |
| 2025-11-13 | 72.71 | $72.74 | 378500 |
| 2025-11-12 | 72.70 | $73.74 | 412200 |
| 2025-11-11 | 72.59 | $73.52 | 326502 |
| 2025-11-10 | 72.50 | $73.28 | 389000 |
| 2025-11-07 | 72.41 | $72.61 | 354608 |
| 2025-11-06 | 72.39 | $72.18 | 354000 |
| 2025-11-05 | 72.42 | $72.70 | 448400 |
| 2025-11-04 | 72.39 | $72.01 | 255606 |
| 2025-11-03 | 72.43 | $72.76 | 308006 |
| 2025-10-31 | 72.39 | $72.69 | 293600 |
| 2025-10-30 | 72.36 | $72.38 | 283900 |
| 2025-10-29 | 72.36 | $73.24 | 519849 |
| 2025-10-28 | 72.26 | $73.04 | 577300 |
| 2025-10-27 | 72.18 | $73.50 | 376938 |
| 2025-10-24 | 72.04 | $72.81 | 273840 |
| 2025-10-23 | 71.96 | $72.31 | 282923 |
| 2025-10-22 | 71.93 | $72.02 | 525100 |
| 2025-10-21 | 71.92 | $72.52 | 379836 |
| 2025-10-20 | 71.85 | $72.23 | 322313 |
| 2025-10-17 | 71.81 | $71.52 | 316000 |
| 2025-10-16 | 71.84 | $71.21 | 420500 |
| 2025-10-15 | 71.91 | $71.92 | 294630 |
| 2025-10-14 | 71.91 | $71.67 | 262000 |
| 2025-10-13 | 71.93 | $71.23 | 427822 |
| 2025-10-10 | 72.01 | $70.14 | 431100 |
| 2025-10-09 | 72.20 | $72.10 | 561400 |
| 2025-10-08 | 72.22 | $72.54 | 388700 |
| 2025-10-07 | 72.18 | $72.18 | 477500 |
| 2025-10-06 | 72.18 | $72.67 | 497221 |
| 2025-10-03 | 72.13 | $72.69 | 410100 |
| 2025-10-02 | 72.07 | $72.54 | 403800 |
| 2025-10-01 | 72.02 | $72.37 | 1.0M |
| 2025-09-30 | 71.99 | $72.26 | 494022 |
| 2025-09-29 | 71.96 | $72.24 | 688732 |
| 2025-09-26 | 71.93 | $72.31 | 662700 |
| 2025-09-25 | 71.89 | $71.80 | 448300 |
| 2025-09-24 | 71.90 | $72.17 | 1.1M |
| 2025-09-23 | 71.87 | $72.36 | 1.1M |
| 2025-09-22 | 71.81 | $72.45 | 963300 |
| 2025-09-19 | 71.75 | $72.37 | 281300 |
| 2025-09-18 | 71.68 | $72.69 | 276300 |
| 2025-09-17 | 71.58 | $72.17 | 269900 |
| 2025-09-16 | 71.51 | $72.06 | 361523 |
| 2025-09-15 | 71.46 | $72.06 | 267924 |
| 2025-09-12 | 71.39 | $72.00 | 229815 |
| 2025-09-11 | 71.33 | $72.47 | 374120 |
| 2025-09-10 | 71.21 | $71.59 | 344203 |
| 2025-09-09 | 71.17 | $71.55 | 456630 |
| 2025-09-08 | 71.13 | $71.71 | 323148 |
| 2025-09-05 | 71.07 | $71.79 | 307609 |
| 2025-09-04 | 70.99 | $72.17 | 263737 |
| 2025-09-03 | 70.87 | $71.42 | 545209 |
| 2025-09-02 | 70.81 | $71.40 | 245245 |
| 2025-08-29 | 70.75 | $71.63 | 316100 |
| 2025-08-28 | 70.65 | $71.93 | 282701 |
| 2025-08-27 | 70.52 | $71.74 | 222900 |
| 2025-08-26 | 70.39 | $71.51 | 329634 |
| 2025-08-25 | 70.27 | $71.36 | 243444 |
| 2025-08-22 | 70.16 | $71.67 | 360600 |
| 2025-08-21 | 70.00 | $70.37 | 291500 |
| 2025-08-20 | 69.96 | $70.59 | 317500 |
| 2025-08-19 | 69.89 | $70.71 | 338131 |
| 2025-08-18 | 69.81 | $70.59 | 435900 |
| 2025-08-15 | 69.73 | $70.60 | 219735 |
| 2025-08-14 | 69.63 | $70.83 | 381200 |
| 2025-08-13 | 69.51 | $71.00 | 380900 |
| 2025-08-12 | 69.35 | $70.44 | 305229 |
| 2025-08-11 | 69.24 | $69.36 | 388602 |
| 2025-08-08 | 69.22 | $69.54 | 280000 |
| 2025-08-07 | 69.19 | $69.08 | 411600 |
| 2025-08-06 | 69.20 | $69.35 | 461433 |
| 2025-08-05 | 69.19 | $69.06 | 323308 |
| 2025-08-04 | 69.20 | $69.11 | 234504 |
| 2025-08-01 | 69.21 | $68.33 | 295225 |
| 2025-07-31 | 69.30 | $69.37 | 322707 |
| 2025-07-30 | 69.30 | $69.60 | 435000 |
| 2025-07-29 | 69.26 | $70.08 | 255442 |
| 2025-07-28 | 69.18 | $70.29 | 236500 |
| 2025-07-25 | 69.06 | $70.41 | 304323 |
| 2025-07-24 | 68.92 | $69.93 | 359400 |
| 2025-07-23 | 68.81 | $70.28 | 281936 |
| 2025-07-22 | 68.66 | $69.45 | 252713 |
| 2025-07-21 | 68.58 | $68.93 | 250212 |
| 2025-07-18 | 68.54 | $69.01 | 384100 |
| 2025-07-17 | 68.49 | $68.99 | 287910 |
| 2025-07-16 | 68.44 | $68.50 | 260300 |
| 2025-07-15 | 68.43 | $68.51 | 260300 |
| 2025-07-14 | 68.42 | $69.48 | 255249 |
| 2025-07-11 | 68.31 | $69.45 | 263023 |
| 2025-07-10 | 68.19 | $69.88 | 317600 |
| 2025-07-09 | 68.01 | $69.37 | 447840 |
| 2025-07-08 | 67.87 | $69.23 | 343933 |
| 2025-07-07 | 67.72 | $69.08 | 324100 |
| 2025-07-03 | 67.58 | $69.76 | 202500 |
| 2025-07-02 | 67.35 | $69.36 | 342900 |
| 2025-07-01 | 67.14 | $68.95 | 439000 |
| 2025-06-30 | 66.95 | $68.21 | 389800 |
| 2025-06-27 | 66.82 | $68.10 | 277844 |
| 2025-06-26 | 66.68 | $67.64 | 302024 |
| 2025-06-25 | 66.58 | $66.90 | 475500 |
| 2025-06-24 | 66.55 | $67.30 | 432600 |
| 2025-06-23 | 66.47 | $67.12 | 338038 |
| 2025-06-20 | 66.40 | $66.82 | 277722 |
| 2025-06-18 | 66.35 | $66.68 | 289400 |
| 2025-06-17 | 66.32 | $66.71 | 352960 |
| 2025-06-16 | 66.28 | $67.32 | 335940 |
| 2025-06-13 | 66.17 | $66.58 | 358500 |
| 2025-06-12 | 66.12 | $67.12 | 573445 |
| 2025-06-11 | 66.02 | $67.04 | 409937 |
| 2025-06-10 | 65.91 | $67.34 | 348700 |
| 2025-06-09 | 65.76 | $66.91 | 288019 |
| 2025-06-06 | 65.64 | $67.00 | 309616 |
| 2025-06-05 | 65.50 | $66.21 | 362824 |
| 2025-06-04 | 65.42 | $66.25 | 268306 |
| 2025-06-03 | 65.33 | $66.56 | 261700 |
| 2025-06-02 | 65.21 | $66.00 | 323700 |
| 2025-05-30 | 65.12 | $65.68 | 366044 |
| 2025-05-29 | 65.06 | $65.69 | 290300 |
| 2025-05-28 | 65.00 | $65.52 | 348919 |
| 2025-05-27 | 64.94 | $66.11 | 398502 |
| 2025-05-23 | 64.82 | $64.85 | 430743 |
| 2025-05-22 | 64.82 | $65.31 | 421535 |
| 2025-05-21 | 64.76 | $65.38 | 296800 |
| 2025-05-20 | 64.70 | $66.66 | 618005 |
| 2025-05-19 | 64.49 | $66.96 | 460400 |
| 2025-05-16 | 64.23 | $67.07 | 438200 |
| 2025-05-15 | 63.94 | $66.57 | 319800 |
| 2025-05-14 | 63.66 | $66.22 | 395500 |
| 2025-05-13 | 63.39 | $66.47 | 425409 |
| 2025-05-12 | 63.06 | $66.14 | 486200 |
| 2025-05-09 | 62.74 | $63.87 | 473900 |
| 2025-05-08 | 62.62 | $63.91 | 530402 |
| 2025-05-07 | 62.48 | $63.20 | 402001 |
| 2025-05-06 | 62.41 | $63.14 | 385009 |
| 2025-05-05 | 62.33 | $63.53 | 287300 |
| 2025-05-02 | 62.21 | $63.90 | 607928 |
| 2025-05-01 | 62.03 | $62.71 | 463800 |
| 2025-04-30 | 61.96 | $62.50 | 406400 |
| 2025-04-29 | 61.90 | $62.80 | 448200 |
| 2025-04-28 | 61.80 | $62.54 | 385210 |
| 2025-04-25 | 61.73 | $62.28 | 279623 |
| 2025-04-24 | 61.67 | $62.40 | 1.1M |
| 2025-04-23 | 61.59 | $61.26 | 501348 |
| 2025-04-22 | 61.63 | $60.67 | 749900 |
| 2025-04-21 | 61.73 | $59.25 | 1.0M |
| 2025-04-17 | 61.99 | $60.52 | 4.6M |
| 2025-04-16 | 62.14 | $59.84 | 2.9M |
| 2025-04-15 | 62.39 | $60.68 | 2.8M |
| 2025-04-14 | 62.57 | $60.95 | 443500 |
| 2025-04-11 | 62.74 | $60.34 | 569247 |
| 2025-04-10 | 62.99 | $59.49 | 2.9M |
| 2025-04-09 | 63.36 | $61.80 | 1.0M |
| 2025-04-08 | 63.52 | $56.85 | 1.6M |
| 2025-04-07 | 64.22 | $58.01 | 1.5M |
| 2025-04-04 | 64.88 | $58.30 | 2.1M |
| 2025-04-03 | 65.57 | $61.95 | 934046 |
| 2025-04-02 | 65.95 | $65.94 | 648327 |
| 2025-04-01 | 65.95 | $65.43 | 660404 |
| 2025-03-31 | 66.00 | $65.21 | 616800 |
| 2025-03-28 | 66.09 | $64.68 | 516325 |
| 2025-03-27 | 66.24 | $65.98 | 595547 |
| 2025-03-26 | 66.26 | $66.32 | 713042 |
| 2025-03-25 | 66.26 | $66.53 | 682100 |
| 2025-03-24 | 66.23 | $66.73 | 546300 |
| 2025-03-21 | 66.18 | $65.38 | 344600 |
| 2025-03-20 | 66.26 | $65.56 | 484722 |
| 2025-03-19 | 66.33 | $65.78 | 849819 |
| 2025-03-18 | 66.39 | $65.07 | 470608 |
| 2025-03-17 | 66.53 | $65.56 | 607522 |
| 2025-03-14 | 66.63 | $64.83 | 539600 |
| 2025-03-13 | 66.82 | $63.51 | 653333 |
| 2025-03-12 | 67.17 | $64.34 | 2.9M |
| 2025-03-11 | 67.47 | $64.48 | 4.0M |
| 2025-03-10 | 67.78 | $65.32 | 502041 |
| 2025-03-07 | 68.04 | $66.60 | 827919 |
| 2025-03-06 | 68.19 | $66.16 | 678623 |
| 2025-03-05 | 68.41 | $66.69 | 526100 |
| 2025-03-04 | 68.59 | $66.11 | 502733 |
| 2025-03-03 | 68.85 | $67.48 | 884600 |
| 2025-02-28 | 68.99 | $68.75 | 346143 |
| 2025-02-27 | 69.02 | $67.83 | 1.1M |
| 2025-02-26 | 69.15 | $68.26 | 367819 |
| 2025-02-25 | 69.24 | $68.32 | 386900 |
| 2025-02-24 | 69.34 | $68.44 | 530700 |
| 2025-02-21 | 69.43 | $68.43 | 345200 |
| 2025-02-20 | 69.54 | $69.77 | 479400 |
| 2025-02-19 | 69.51 | $70.27 | 441213 |
| 2025-02-18 | 69.43 | $70.27 | 347200 |
| 2025-02-14 | 69.34 | $69.79 | 397622 |
| 2025-02-13 | 69.29 | $69.60 | 439230 |
| 2025-02-12 | 69.26 | $68.99 | 350600 |
| 2025-02-11 | 69.29 | $69.47 | 341401 |
| 2025-02-10 | 69.27 | $69.28 | 319804 |
| 2025-02-07 | 69.27 | $69.09 | 484646 |
| 2025-02-06 | 69.29 | $69.70 | 437932 |
| 2025-02-05 | 69.25 | $69.63 | 299200 |
| 2025-02-04 | 69.21 | $69.57 | 489553 |
| 2025-02-03 | 69.17 | $69.04 | 379602 |
| 2025-01-31 | 69.18 | $69.59 | 364716 |
| 2025-01-30 | 69.14 | $70.42 | 429028 |
| 2025-01-29 | 69.01 | $70.18 | 506000 |
| 2025-01-28 | 68.88 | $70.11 | 356902 |
| 2025-01-27 | 68.75 | $70.03 | 638800 |
| 2025-01-24 | 68.62 | $69.84 | 525007 |
| 2025-01-23 | 68.49 | $69.96 | 565522 |
| 2025-01-22 | 68.33 | $69.66 | 448300 |
| 2025-01-21 | 68.19 | $69.95 | 351600 |
| 2025-01-17 | 68.01 | $69.37 | 358800 |
| 2025-01-16 | 67.87 | $68.95 | 419637 |
| 2025-01-15 | 67.75 | $68.62 | 905500 |
| 2025-01-14 | 67.66 | $67.80 | 830600 |
| 2025-01-13 | 67.65 | $67.23 | 428000 |
| 2025-01-10 | 67.69 | $66.81 | 397511 |
| 2025-01-08 | 67.78 | $67.50 | 262610 |
| 2025-01-07 | 67.81 | $67.47 | 328500 |
| 2025-01-06 | 67.85 | $67.66 | 287301 |
| 2025-01-03 | 67.87 | $67.33 | 264400 |
| 2025-01-02 | 67.93 | $66.71 | 357507 |
| 2024-12-31 | 68.05 | $66.77 | 307500 |
| 2024-12-30 | 68.19 | $66.64 | 274642 |
| 2024-12-27 | 68.35 | $67.26 | 284200 |
| 2024-12-26 | 68.47 | $67.77 | 191000 |
| 2024-12-24 | 68.54 | $67.68 | 182700 |
| 2024-12-23 | 68.63 | $67.08 | 550800 |
| 2024-12-20 | 68.80 | $66.85 | 710900 |
| 2024-12-19 | 69.00 | $66.15 | 357139 |
| 2024-12-18 | 69.30 | $66.28 | 344247 |
| 2024-12-17 | 69.62 | $68.28 | 256400 |
| 2024-12-16 | 69.76 | $69.13 | 452012 |
| 2024-12-13 | 69.83 | $69.42 | 340600 |
| 2024-12-12 | 69.87 | $69.65 | 394600 |
| 2024-12-11 | 69.89 | $70.04 | 436221 |
| 2024-12-10 | 69.88 | $69.71 | 322400 |
| 2024-12-09 | 69.89 | $69.85 | 223803 |
| 2024-12-06 | 69.90 | $70.45 | 180500 |
| 2024-12-05 | 69.84 | $70.55 | 222839 |
| 2024-12-04 | 69.76 | $70.73 | 299300 |
| 2024-12-03 | 69.66 | $70.95 | 267600 |
| 2024-12-02 | 69.53 | $71.10 | 210912 |
| 2024-11-29 | 69.36 | $71.22 | 85744 |
| 2024-11-27 | 69.17 | $70.93 | 204206 |
| 2024-11-26 | 68.98 | $70.97 | 249648 |
| 2024-11-25 | 68.77 | $71.10 | 310800 |
| 2024-11-22 | 68.53 | $70.41 | 272400 |
| 2024-11-21 | 68.33 | $69.71 | 337611 |
| 2024-11-20 | 68.18 | $68.85 | 347900 |
| 2024-11-19 | 68.11 | $68.83 | 377021 |
| 2024-11-18 | 68.04 | $69.03 | 324607 |
| 2024-11-15 | 67.93 | $68.69 | 266418 |
| 2024-11-14 | 67.85 | $69.20 | 243100 |
| 2024-11-13 | 67.71 | $69.40 | 196700 |
| 2024-11-12 | 67.53 | $69.41 | 287800 |
| 2024-11-11 | 67.33 | $69.77 | 270100 |
| 2024-11-08 | 67.08 | $69.29 | 319000 |
| 2024-11-07 | 66.84 | $69.14 | 269221 |
| 2024-11-06 | 66.60 | $69.37 | 210900 |
| 2024-11-05 | 66.31 | $66.78 | 257600 |
| 2024-11-04 | 66.26 | $65.98 | 235344 |
| 2024-11-01 | 66.29 | $65.92 | 184115 |
| 2024-10-31 | 66.33 | $65.91 | 215500 |
| 2024-10-30 | 66.37 | $66.42 | 225400 |
| 2024-10-29 | 66.37 | $66.45 | 176235 |
| 2024-10-28 | 66.36 | $66.77 | 163600 |
| 2024-10-25 | 66.32 | $66.31 | 315710 |
| 2024-10-24 | 66.32 | $66.53 | 238245 |
| 2024-10-23 | 66.30 | $66.32 | 173340 |
| 2024-10-22 | 66.29 | $66.75 | 155535 |
| 2024-10-21 | 66.25 | $66.82 | 194900 |
| 2024-10-18 | 66.19 | $67.34 | 309000 |
| 2024-10-17 | 66.06 | $67.26 | 199000 |
| 2024-10-16 | 65.94 | $67.25 | 176600 |
| 2024-10-15 | 65.80 | $66.89 | 870437 |
| 2024-10-14 | 65.69 | $67.23 | 138900 |
| 2024-10-11 | 65.52 | $66.93 | 133300 |
| 2024-10-10 | 65.37 | $66.11 | 142800 |
| 2024-10-09 | 65.30 | $66.28 | 166700 |
| 2024-10-08 | 65.19 | $65.78 | 259308 |
| 2024-10-07 | 65.13 | $65.72 | 182800 |
| 2024-10-04 | 65.07 | $66.35 | 180600 |
| 2024-10-03 | 64.94 | $65.51 | 412752 |
| 2024-10-02 | 64.88 | $65.59 | 202800 |
| 2024-10-01 | 64.80 | $65.69 | 346940 |
| 2024-09-30 | 64.71 | $65.83 | 172918 |
| 2024-09-27 | 64.59 | $65.66 | 397300 |
| 2024-09-26 | 64.48 | $65.36 | 341333 |
| 2024-09-25 | 64.38 | $65.11 | 244100 |
| 2024-09-24 | 64.31 | $65.65 | 239300 |
| 2024-09-23 | 64.16 | $65.50 | 346447 |
| 2024-09-20 | 64.02 | $65.48 | 525000 |
| 2024-09-19 | 63.87 | $65.76 | 147346 |
| 2024-09-18 | 63.67 | $64.74 | 191900 |
| 2024-09-17 | 63.56 | $64.67 | 199821 |
| 2024-09-16 | 63.44 | $64.26 | 216700 |
| 2024-09-13 | 63.36 | $63.88 | 133621 |
| 2024-09-12 | 63.30 | $63.26 | 270900 |
| 2024-09-11 | 63.30 | $62.62 | 601700 |
| 2024-09-10 | 63.38 | $62.45 | 177018 |
| 2024-09-09 | 63.47 | $62.83 | 161023 |
| 2024-09-06 | 63.54 | $62.25 | 253241 |
| 2024-09-05 | 63.68 | $63.11 | 399901 |
| 2024-09-04 | 63.74 | $63.47 | 465901 |
| 2024-09-03 | 63.77 | $63.81 | 182544 |
| 2024-08-30 | 63.76 | $65.13 | 185304 |
| 2024-08-29 | 63.62 | $64.62 | 189100 |
| 2024-08-28 | 63.51 | $64.37 | 225500 |
| 2024-08-27 | 63.42 | $64.63 | 207413 |
| 2024-08-26 | 63.30 | $64.72 | 198900 |
| 2024-08-23 | 63.15 | $64.74 | 197442 |
| 2024-08-22 | 62.98 | $63.70 | 229400 |
| 2024-08-21 | 62.90 | $63.97 | 202332 |
| 2024-08-20 | 62.79 | $63.43 | 254400 |
| 2024-08-19 | 62.72 | $63.92 | 134600 |
| 2024-08-16 | 62.59 | $63.48 | 152400 |
| 2024-08-15 | 62.50 | $63.41 | 186100 |
| 2024-08-14 | 62.41 | $62.20 | 205100 |
| 2024-08-13 | 62.43 | $62.18 | 316200 |
| 2024-08-12 | 62.45 | $61.70 | 200600 |
| 2024-08-09 | 62.53 | $61.83 | 234700 |
| 2024-08-08 | 62.61 | $61.66 | 227911 |
| 2024-08-07 | 62.71 | $60.28 | 245730 |
| 2024-08-06 | 62.96 | $60.63 | 539600 |
| 2024-08-05 | 63.21 | $60.05 | 589612 |
| 2024-08-02 | 63.54 | $61.57 | 376100 |
| 2024-08-01 | 63.75 | $63.26 | 268902 |
| 2024-07-31 | 63.80 | $64.53 | 222414 |
| 2024-07-30 | 63.72 | $64.05 | 297000 |
| 2024-07-29 | 63.69 | $63.83 | 205800 |
| 2024-07-26 | 63.67 | $63.98 | 258800 |
| 2024-07-25 | 63.64 | $63.07 | 431728 |
| 2024-07-24 | 63.70 | $62.94 | 278300 |
| 2024-07-23 | 63.78 | $63.89 | 646300 |
| 2024-07-22 | 63.77 | $64.36 | 230239 |
| 2024-07-19 | 63.71 | $63.95 | 223800 |
| 2024-07-18 | 63.68 | $64.53 | 250300 |
| 2024-07-17 | 63.59 | $65.02 | 283806 |
| 2024-07-16 | 63.44 | $65.61 | 341800 |
| 2024-07-15 | 63.21 | $64.56 | 486207 |
| 2024-07-12 | 63.07 | $64.07 | 314601 |
| 2024-07-11 | 62.96 | $63.75 | 319000 |
| 2024-07-10 | 62.88 | $63.31 | 241007 |
| 2024-07-09 | 62.84 | $62.80 | 779100 |
| 2024-07-08 | 62.84 | $62.89 | 199400 |
| 2024-07-05 | 62.83 | $62.88 | 358200 |
| 2024-07-03 | 62.83 | $62.99 | 122800 |
| 2024-07-02 | 62.81 | $62.90 | 328700 |
| 2024-07-01 | 62.80 | $62.73 | 388133 |
| 2024-06-28 | 62.81 | $62.84 | 286723 |
| 2024-06-27 | 62.81 | $62.83 | 354300 |
| 2024-06-26 | 62.81 | $62.85 | 724500 |
| 2024-06-25 | 62.80 | $62.87 | 355403 |
| 2024-06-24 | 62.79 | $63.15 | 408634 |
| 2024-06-21 | 62.76 | $62.93 | 280423 |
| 2024-06-20 | 62.74 | $63.06 | 307000 |
| 2024-06-18 | 62.71 | $62.94 | 266413 |
| 2024-06-17 | 62.68 | $62.78 | 211200 |
| 2024-06-14 | 62.67 | $62.19 | 223400 |
| 2024-06-13 | 62.72 | $62.68 | 569600 |
| 2024-06-12 | 62.72 | $62.93 | 190325 |
| 2024-06-11 | 62.70 | $62.60 | 210824 |
| 2024-06-10 | 62.71 | $62.81 | 175300 |
| 2024-06-07 | 62.70 | $62.51 | 125800 |
| 2024-06-06 | 62.72 | $62.61 | 276100 |
| 2024-06-05 | 62.74 | $62.72 | 183517 |
| 2024-06-04 | 62.74 | $62.26 | 205432 |
| 2024-06-03 | 62.79 | $62.72 | 300737 |
| 2024-05-31 | 62.80 | $63.30 | 187638 |
| 2024-05-30 | 62.74 | $62.51 | 233800 |
| 2024-05-29 | 62.77 | $62.07 | 257800 |
| 2024-05-28 | 62.84 | $62.72 | 141400 |
| 2024-05-24 | 62.85 | $62.92 | 157004 |
| 2024-05-23 | 62.85 | $62.38 | 200215 |
| 2024-05-22 | 62.89 | $63.00 | 210416 |
| 2024-05-21 | 62.88 | $63.42 | 236220 |
| 2024-05-20 | 62.83 | $63.54 | 160340 |
| 2024-05-17 | 62.75 | $63.66 | 238600 |
| 2024-05-16 | 62.66 | $63.46 | 196500 |
| 2024-05-15 | 62.57 | $63.68 | 156205 |
| 2024-05-14 | 62.46 | $63.32 | 332400 |
| 2024-05-13 | 62.36 | $63.07 | 149500 |
| 2024-05-10 | 62.29 | $63.21 | 562000 |
| 2024-05-09 | 62.19 | $63.17 | 299014 |
| 2024-05-08 | 62.09 | $62.62 | 273300 |
| 2024-05-07 | 62.03 | $62.57 | 250139 |
| 2024-05-06 | 61.98 | $62.51 | 213118 |
| 2024-05-03 | 61.92 | $61.94 | 290730 |
| 2024-05-02 | 61.92 | $61.41 | 867904 |
| 2024-05-01 | 61.97 | $60.74 | 306612 |
| 2024-04-30 | 62.10 | $61.00 | 341000 |
| 2024-04-29 | 62.22 | $62.29 | 269500 |
| 2024-04-26 | 62.21 | $61.97 | 500219 |
| 2024-04-25 | 62.24 | $61.77 | 223313 |
| 2024-04-24 | 62.29 | $62.15 | 270200 |
| 2024-04-23 | 62.30 | $62.19 | 167600 |
| 2024-04-22 | 62.31 | $61.64 | 221121 |
| 2024-04-19 | 62.38 | $61.16 | 212600 |
| 2024-04-18 | 62.51 | $60.99 | 259629 |
| 2024-04-17 | 62.67 | $61.01 | 211434 |
| 2024-04-16 | 62.85 | $61.34 | 212500 |
| 2024-04-15 | 63.01 | $61.76 | 235700 |
| 2024-04-12 | 63.14 | $62.29 | 1.8M |
| 2024-04-11 | 63.23 | $63.24 | 992500 |
| 2024-04-10 | 63.23 | $63.15 | 179700 |
| 2024-04-09 | 63.24 | $63.80 | 188100 |
| 2024-04-08 | 63.18 | $63.90 | 134900 |
| 2024-04-05 | 63.10 | $63.95 | 126502 |
| 2024-04-04 | 63.01 | $63.38 | 209210 |
| 2024-04-03 | 62.97 | $63.99 | 190400 |
| 2024-04-02 | 62.86 | $63.79 | 209238 |
| 2024-04-01 | 62.77 | $64.14 | 171145 |
| 2024-03-28 | 62.62 | $64.26 | 240143 |
| 2024-03-27 | 62.45 | $64.02 | 128000 |
| 2024-03-26 | 62.28 | $63.18 | 295000 |
| 2024-03-25 | 62.19 | $63.37 | 225757 |
| 2024-03-22 | 62.07 | $63.46 | 134700 |
| 2024-03-21 | 61.92 | $63.81 | 446339 |
| 2024-03-20 | 61.72 | $63.57 | 134000 |
| 2024-03-19 | 61.53 | $62.78 | 215800 |
| 2024-03-18 | 61.39 | $62.37 | 146400 |
| 2024-03-15 | 61.29 | $62.14 | 437600 |
| 2024-03-14 | 61.20 | $62.21 | 450737 |
| 2024-03-13 | 61.09 | $62.49 | 217526 |
| 2024-03-12 | 60.95 | $62.21 | 598633 |
| 2024-03-11 | 60.81 | $61.87 | 205300 |
| 2024-03-08 | 60.70 | $61.89 | 333700 |
| 2024-03-07 | 60.58 | $62.12 | 774200 |
| 2024-03-06 | 60.42 | $61.64 | 317035 |
| 2024-03-05 | 60.29 | $61.44 | 351424 |
| 2024-03-04 | 60.17 | $61.48 | 304014 |
| 2024-03-01 | 60.03 | $61.58 | 237302 |
| 2024-02-29 | 59.86 | $61.19 | 265600 |
| 2024-02-28 | 59.72 | $60.86 | 833700 |
| 2024-02-27 | 59.61 | $60.97 | 1.0M |
| 2024-02-26 | 59.46 | $60.71 | 1.1M |
| 2024-02-23 | 59.33 | $60.79 | 783000 |
| 2024-02-22 | 59.18 | $60.67 | 1.0M |
| 2024-02-21 | 59.02 | $59.95 | 1.2M |
| 2024-02-20 | 58.92 | $59.65 | 714100 |
| 2024-02-16 | 58.84 | $59.86 | 310100 |
| 2024-02-15 | 58.74 | $60.08 | 183800 |
| 2024-02-14 | 58.60 | $59.33 | 244000 |
| 2024-02-13 | 58.52 | $58.82 | 400604 |
| 2024-02-12 | 58.49 | $59.85 | 121000 |
| 2024-02-09 | 58.34 | $59.45 | 151300 |
| 2024-02-08 | 58.23 | $59.28 | 179148 |
| 2024-02-07 | 58.12 | $59.02 | 141100 |
| 2024-02-06 | 58.02 | $58.69 | 143345 |
| 2024-02-05 | 57.95 | $58.51 | 150400 |
| 2024-02-02 | 57.89 | $58.95 | 142644 |
| 2024-02-01 | 57.78 | $58.41 | 294400 |
| 2024-01-31 | 57.72 | $57.98 | 587600 |
| 2024-01-30 | 57.69 | $58.97 | 251239 |
| 2024-01-29 | 57.55 | $58.79 | 136700 |
| 2024-01-26 | 57.42 | $58.49 | 334900 |
| 2024-01-25 | 57.31 | $58.42 | 396335 |
| 2024-01-24 | 57.19 | $57.80 | 211229 |
| 2024-01-23 | 57.13 | $57.78 | 140104 |
| 2024-01-22 | 57.06 | $57.79 | 153797 |
| 2024-01-19 | 56.99 | $57.48 | 200000 |
| 2024-01-18 | 56.93 | $56.87 | 211100 |
| 2024-01-17 | 56.94 | $56.46 | 104445 |
| 2024-01-16 | 56.99 | $56.83 | 148340 |
| 2024-01-12 | 57.01 | $57.23 | 297818 |
| 2024-01-11 | 56.99 | $57.23 | 191200 |
| 2024-01-10 | 56.96 | $57.34 | 117700 |
| 2024-01-09 | 56.92 | $57.21 | 107800 |
| 2024-01-08 | 56.89 | $57.55 | 159300 |
| 2024-01-05 | 56.82 | $57.11 | 144819 |
| 2024-01-04 | 56.79 | $56.83 | 139122 |
| 2024-01-03 | 56.78 | $57.12 | 215410 |
| 2024-01-02 | 56.75 | $57.63 | 243549 |
| 2023-12-29 | 56.66 | $57.76 | 279100 |
| 2023-12-28 | 56.54 | $57.98 | 164300 |
| 2023-12-27 | 56.39 | $58.08 | 184900 |
| 2023-12-26 | 56.21 | $58.02 | 139700 |
| 2023-12-22 | 56.02 | $57.71 | 598341 |
| 2023-12-21 | 55.84 | $57.55 | 247800 |
| 2023-12-20 | 55.66 | $56.96 | 395304 |
| 2023-12-19 | 55.52 | $57.85 | 181318 |
| 2023-12-18 | 55.28 | $57.28 | 149600 |
| 2023-12-15 | 55.07 | $57.27 | 228400 |
| 2023-12-14 | 54.84 | $57.48 | 328706 |
| 2023-12-13 | 54.56 | $56.39 | 304737 |
| 2023-12-12 | 54.37 | $55.46 | 265206 |
| 2023-12-11 | 54.25 | $55.51 | 239222 |
| 2023-12-08 | 54.12 | $55.23 | 286800 |
| 2023-12-07 | 54.00 | $55.01 | 282932 |
| 2023-12-06 | 53.90 | $54.63 | 243925 |
| 2023-12-05 | 53.82 | $54.86 | 641907 |
| 2023-12-04 | 53.71 | $55.18 | 153700 |
| 2023-12-01 | 53.55 | $55.24 | 246231 |
| 2023-11-30 | 53.38 | $54.42 | 241638 |
| 2023-11-29 | 53.27 | $54.04 | 240400 |
| 2023-11-28 | 53.18 | $53.98 | 224400 |
| 2023-11-27 | 53.10 | $54.06 | 303840 |
| 2023-11-24 | 53.00 | $54.19 | 63033 |
| 2023-11-22 | 52.88 | $54.08 | 275100 |
| 2023-11-21 | 52.75 | $53.84 | 523130 |
| 2023-11-20 | 52.63 | $54.03 | 388700 |
| 2023-11-17 | 52.49 | $53.78 | 327500 |
| 2023-11-16 | 52.35 | $53.35 | 293310 |
| 2023-11-15 | 52.24 | $53.81 | 432000 |
| 2023-11-14 | 52.08 | $53.55 | 446104 |
| 2023-11-13 | 51.93 | $52.32 | 303100 |
| 2023-11-10 | 51.88 | $52.35 | 199500 |
| 2023-11-09 | 51.83 | $51.59 | 311223 |
| 2023-11-08 | 51.86 | $51.98 | 418300 |
| 2023-11-07 | 51.85 | $52.19 | 194114 |
| 2023-11-06 | 51.81 | $52.43 | 162200 |
| 2023-11-03 | 51.75 | $52.71 | 292500 |
| 2023-11-02 | 51.65 | $52.14 | 187117 |
| 2023-11-01 | 51.59 | $51.11 | 172800 |
| 2023-10-31 | 51.64 | $50.72 | 269742 |
| 2023-10-30 | 51.74 | $50.47 | 162132 |
| 2023-10-27 | 51.88 | $49.96 | 183930 |
| 2023-10-26 | 52.08 | $50.42 | 224300 |
| 2023-10-25 | 52.25 | $50.69 | 220800 |
| 2023-10-24 | 52.42 | $51.35 | 254800 |
| 2023-10-23 | 52.53 | $51.18 | 145700 |
| 2023-10-20 | 52.67 | $51.53 | 162809 |
| 2023-10-19 | 52.79 | $52.18 | 183125 |
| 2023-10-18 | 52.85 | $52.72 | 164600 |
| 2023-10-17 | 52.87 | $53.52 | 116900 |
| 2023-10-16 | 52.80 | $53.17 | 128900 |
| 2023-10-13 | 52.76 | $52.47 | 85530 |
| 2023-10-12 | 52.79 | $52.60 | 159547 |
| 2023-10-11 | 52.81 | $53.03 | 115000 |
| 2023-10-10 | 52.79 | $52.94 | 209100 |
| 2023-10-09 | 52.77 | $52.58 | 212200 |
| 2023-10-06 | 52.79 | $52.00 | 161031 |
| 2023-10-05 | 52.87 | $51.50 | 177800 |
| 2023-10-04 | 53.02 | $51.67 | 238926 |
| 2023-10-03 | 53.16 | $51.72 | 191309 |
| 2023-10-02 | 53.31 | $52.32 | 239027 |
| 2023-09-29 | 53.42 | $52.68 | 166329 |
| 2023-09-28 | 53.50 | $53.02 | 125500 |
| 2023-09-27 | 53.55 | $52.53 | 149241 |
| 2023-09-26 | 53.65 | $52.22 | 257300 |
| 2023-09-25 | 53.80 | $52.91 | 222500 |
| 2023-09-22 | 53.90 | $52.56 | 101247 |
| 2023-09-21 | 54.04 | $52.64 | 114200 |
| 2023-09-20 | 54.18 | $53.63 | 220600 |
| 2023-09-19 | 54.24 | $54.03 | 175123 |
| 2023-09-18 | 54.27 | $54.15 | 60600 |
| 2023-09-15 | 54.28 | $54.13 | 87900 |
| 2023-09-14 | 54.29 | $54.78 | 119800 |
| 2023-09-13 | 54.24 | $54.07 | 104147 |
| 2023-09-12 | 54.26 | $54.20 | 125537 |
| 2023-09-11 | 54.27 | $54.06 | 145213 |
| 2023-09-08 | 54.29 | $54.07 | 119134 |
| 2023-09-07 | 54.31 | $53.94 | 672000 |
| 2023-09-06 | 54.35 | $54.23 | 110917 |
| 2023-09-05 | 54.36 | $54.54 | 92200 |
| 2023-09-01 | 54.34 | $55.12 | 76418 |
| 2023-08-31 | 54.26 | $54.65 | 184600 |
| 2023-08-30 | 54.22 | $54.70 | 97105 |
| 2023-08-29 | 54.17 | $54.54 | 117400 |
| 2023-08-28 | 54.13 | $53.80 | 109927 |
| 2023-08-25 | 54.17 | $53.43 | 394713 |
| 2023-08-24 | 54.25 | $53.19 | 93343 |
| 2023-08-23 | 54.36 | $53.80 | 123628 |
| 2023-08-22 | 54.42 | $53.42 | 356640 |
| 2023-08-21 | 54.52 | $53.84 | 145228 |
| 2023-08-18 | 54.59 | $53.79 | 138919 |
| 2023-08-17 | 54.68 | $53.65 | 254308 |
| 2023-08-16 | 54.79 | $53.92 | 98925 |
| 2023-08-15 | 54.88 | $54.37 | 280800 |
| 2023-08-14 | 54.93 | $55.21 | 315510 |
| 2023-08-11 | 54.90 | $54.99 | 58433 |
| 2023-08-10 | 54.89 | $55.03 | 81447 |
| 2023-08-09 | 54.88 | $55.11 | 114734 |
| 2023-08-08 | 54.85 | $55.30 | 262100 |
| 2023-08-07 | 54.81 | $55.52 | 253142 |
| 2023-08-04 | 54.73 | $55.04 | 166249 |
| 2023-08-03 | 54.70 | $55.23 | 101400 |
| 2023-08-02 | 54.64 | $55.21 | 138823 |
| 2023-08-01 | 54.58 | $55.89 | 79306 |
| 2023-07-31 | 54.44 | $56.04 | 98611 |
| 2023-07-28 | 54.28 | $55.75 | 122444 |
| 2023-07-27 | 54.12 | $55.22 | 110500 |
| 2023-07-26 | 54.01 | $55.37 | 85500 |
| 2023-07-25 | 53.86 | $55.13 | 82200 |
| 2023-07-24 | 53.73 | $54.98 | 136100 |
| 2023-07-21 | 53.60 | $54.65 | 120204 |
| 2023-07-20 | 53.49 | $54.66 | 334700 |
| 2023-07-19 | 53.36 | $54.86 | 95824 |
| 2023-07-18 | 53.20 | $54.59 | 152612 |
| 2023-07-17 | 53.06 | $53.99 | 309400 |
| 2023-07-14 | 52.96 | $53.89 | 61609 |
| 2023-07-13 | 52.86 | $54.39 | 75517 |
| 2023-07-12 | 52.70 | $54.15 | 108616 |
| 2023-07-11 | 52.55 | $53.80 | 80200 |
| 2023-07-10 | 52.42 | $53.17 | 71500 |
| 2023-07-07 | 52.34 | $52.82 | 127500 |
| 2023-07-06 | 52.29 | $52.57 | 65037 |
| 2023-07-05 | 52.26 | $53.25 | 93800 |
| 2023-07-03 | 52.15 | $53.59 | 22900 |
| 2023-06-30 | 52.00 | $53.35 | 115100 |
| 2023-06-29 | 51.86 | $52.93 | 82925 |
| 2023-06-28 | 51.75 | $52.60 | 93731 |
| 2023-06-27 | 51.66 | $52.50 | 72800 |
| 2023-06-26 | 51.57 | $51.75 | 82500 |
| 2023-06-23 | 51.55 | $51.52 | 71413 |
| 2023-06-22 | 51.55 | $51.89 | 107431 |
| 2023-06-21 | 51.52 | $51.92 | 125400 |
| 2023-06-20 | 51.47 | $51.95 | 104700 |
| 2023-06-16 | 51.42 | $52.71 | 81900 |
| 2023-06-15 | 51.29 | $52.89 | 172944 |
| 2023-06-14 | 51.12 | $52.24 | 104000 |
| 2023-06-13 | 51.00 | $52.50 | 68947 |
| 2023-06-12 | 50.84 | $51.97 | 98100 |
| 2023-06-09 | 50.73 | $51.67 | 185900 |
| 2023-06-08 | 50.63 | $51.75 | 400900 |
| 2023-06-07 | 50.51 | $51.76 | 77905 |
| 2023-06-06 | 50.38 | $51.26 | 117100 |
| 2023-06-05 | 50.28 | $50.82 | 84417 |
| 2023-06-02 | 50.23 | $51.09 | 118222 |
| 2023-06-01 | 50.14 | $49.95 | 116825 |
| 2023-05-31 | 50.16 | $49.49 | 382300 |
| 2023-05-30 | 50.23 | $50.08 | 137100 |
| 2023-05-26 | 50.24 | $50.23 | 106100 |
| 2023-05-25 | 50.24 | $49.85 | 110800 |
| 2023-05-24 | 50.28 | $49.87 | 162400 |
| 2023-05-23 | 50.33 | $50.35 | 132500 |
| 2023-05-22 | 50.33 | $50.52 | 115827 |
| 2023-05-19 | 50.31 | $50.48 | 98900 |
| 2023-05-18 | 50.29 | $50.66 | 114100 |
| 2023-05-17 | 50.25 | $50.14 | 159547 |
| 2023-05-16 | 50.26 | $49.37 | 89704 |
| 2023-05-15 | 50.35 | $50.04 | 132837 |
| 2023-05-12 | 50.39 | $49.71 | 81100 |
| 2023-05-11 | 50.46 | $49.75 | 79614 |
| 2023-05-10 | 50.53 | $49.94 | 108124 |
| 2023-05-09 | 50.59 | $50.12 | 61300 |
| 2023-05-08 | 50.64 | $50.30 | 93409 |
| 2023-05-05 | 50.68 | $50.35 | 166111 |
| 2023-05-04 | 50.71 | $49.22 | 119100 |
| 2023-05-03 | 50.87 | $49.97 | 823247 |
| 2023-05-02 | 50.97 | $50.35 | 94521 |
| 2023-05-01 | 51.03 | $51.23 | 87700 |
| 2023-04-28 | 51.01 | $51.22 | 75000 |
| 2023-04-27 | 50.99 | $50.70 | 146100 |
| 2023-04-26 | 51.02 | $49.84 | 142600 |
| 2023-04-25 | 51.14 | $50.40 | 71217 |
| 2023-04-24 | 51.22 | $51.55 | 84810 |
| 2023-04-21 | 51.18 | $51.37 | 60100 |
| 2023-04-20 | 51.16 | $51.53 | 1.3M |
| 2023-04-19 | 51.13 | $51.72 | 110742 |
| 2023-04-18 | 51.06 | $51.84 | 161100 |
| 2023-04-17 | 50.98 | $51.73 | 45421 |
| 2023-04-14 | 50.90 | $51.78 | 58248 |
| 2023-04-13 | 50.81 | $51.66 | 69900 |
| 2023-04-12 | 50.72 | $51.28 | 83527 |
| 2023-04-11 | 50.66 | $51.53 | 89714 |
| 2023-04-10 | 50.57 | $51.14 | 72604 |
| 2023-04-06 | 50.51 | $50.73 | 55910 |
| 2023-04-05 | 50.49 | $50.72 | 61200 |
| 2023-04-04 | 50.46 | $50.79 | 97700 |
| 2023-04-03 | 50.43 | $51.61 | 51300 |
| 2023-03-31 | 50.30 | $51.11 | 47733 |
| 2023-03-30 | 50.22 | $50.41 | 102800 |
| 2023-03-29 | 50.20 | $50.20 | 70100 |
| 2023-03-28 | 50.20 | $49.50 | 107246 |
| 2023-03-27 | 50.27 | $49.36 | 87218 |
| 2023-03-24 | 50.37 | $48.86 | 110100 |
| 2023-03-23 | 50.53 | $48.86 | 116534 |
| 2023-03-22 | 50.70 | $49.25 | 132800 |
| 2023-03-21 | 50.85 | $50.25 | 117900 |
| 2023-03-20 | 50.92 | $49.31 | 229512 |
| 2023-03-17 | 51.09 | $48.59 | 167600 |
| 2023-03-16 | 51.35 | $49.47 | 114137 |
| 2023-03-15 | 51.55 | $48.74 | 135600 |
| 2023-03-14 | 51.84 | $49.91 | 116044 |
| 2023-03-13 | 52.04 | $49.17 | 193600 |
| 2023-03-10 | 52.35 | $50.08 | 97133 |
| 2023-03-09 | 52.59 | $51.03 | 101633 |
| 2023-03-08 | 52.75 | $52.23 | 88500 |
| 2023-03-07 | 52.80 | $52.25 | 114021 |
| 2023-03-06 | 52.86 | $53.08 | 94732 |
| 2023-03-03 | 52.84 | $53.31 | 115500 |
| 2023-03-02 | 52.79 | $52.58 | 92644 |
| 2023-03-01 | 52.81 | $52.31 | 137200 |
| 2023-02-28 | 52.87 | $52.05 | 76344 |
| 2023-02-27 | 52.95 | $52.23 | 126600 |
| 2023-02-24 | 53.03 | $52.03 | 163647 |
| 2023-02-23 | 53.13 | $52.27 | 94700 |
| 2023-02-22 | 53.22 | $52.05 | 115031 |
| 2023-02-21 | 53.35 | $52.19 | 91213 |
| 2023-02-17 | 53.47 | $53.20 | 109500 |
| 2023-02-16 | 53.50 | $53.51 | 231800 |
| 2023-02-15 | 53.49 | $54.11 | 117000 |
| 2023-02-14 | 53.43 | $54.22 | 180700 |
| 2023-02-13 | 53.35 | $54.21 | 62127 |
| 2023-02-10 | 53.26 | $53.77 | 77619 |
| 2023-02-09 | 53.20 | $53.27 | 130000 |
| 2023-02-08 | 53.19 | $53.83 | 90300 |
| 2023-02-07 | 53.13 | $54.44 | 176537 |
| 2023-02-06 | 52.99 | $53.83 | 140700 |
| 2023-02-03 | 52.90 | $54.21 | 96411 |
| 2023-02-02 | 52.76 | $54.43 | 73300 |
| 2023-02-01 | 52.59 | $54.03 | 128300 |
| 2023-01-31 | 52.44 | $53.72 | 70800 |
| 2023-01-30 | 52.30 | $52.85 | 79500 |
| 2023-01-27 | 52.24 | $53.57 | 68039 |
| 2023-01-26 | 52.10 | $53.68 | 76217 |
| 2023-01-25 | 51.94 | $52.97 | 82843 |
| 2023-01-24 | 51.83 | $52.87 | 73103 |
| 2023-01-23 | 51.72 | $53.00 | 125900 |
| 2023-01-20 | 51.58 | $52.36 | 70300 |
| 2023-01-19 | 51.50 | $51.60 | 65100 |
| 2023-01-18 | 51.49 | $51.91 | 93200 |
| 2023-01-17 | 51.45 | $52.57 | 131200 |
| 2023-01-13 | 51.33 | $52.86 | 96139 |
| 2023-01-12 | 51.17 | $52.73 | 137445 |
| 2023-01-11 | 51.00 | $52.34 | 96624 |
| 2023-01-10 | 50.86 | $51.87 | 64000 |
| 2023-01-09 | 50.76 | $51.44 | 89400 |
| 2023-01-06 | 50.68 | $51.67 | 77624 |
| 2023-01-05 | 50.58 | $50.36 | 83546 |
| 2023-01-04 | 50.60 | $50.41 | 106500 |
| 2023-01-03 | 50.62 | $49.83 | 100216 |
| 2022-12-30 | 50.71 | $50.19 | 287500 |
| 2022-12-29 | 50.76 | $50.23 | 309106 |
| 2022-12-28 | 50.82 | $49.56 | 255300 |
| 2022-12-27 | 50.95 | $50.37 | 160607 |
| 2022-12-23 | 51.01 | $50.35 | 144500 |
| 2022-12-22 | 51.08 | $49.90 | 108832 |
| 2022-12-21 | 51.21 | $50.63 | 195003 |
| 2022-12-20 | 51.27 | $49.81 | 155600 |
| 2022-12-19 | 51.42 | $49.64 | 211610 |
| 2022-12-16 | 51.61 | $50.07 | 192600 |
| 2022-12-15 | 51.77 | $50.60 | 82135 |
| 2022-12-14 | 51.89 | $52.00 | 224800 |
| 2022-12-13 | 51.88 | $52.23 | 79645 |
| 2022-12-12 | 51.85 | $51.76 | 56100 |
| 2022-12-09 | 51.86 | $51.08 | 84200 |
| 2022-12-08 | 51.94 | $51.65 | 127600 |
| 2022-12-07 | 51.97 | $51.43 | 276522 |
| 2022-12-06 | 52.02 | $51.39 | 85925 |
| 2022-12-05 | 52.09 | $52.09 | 118300 |
| 2022-12-02 | 52.09 | $53.26 | 288100 |
| 2022-12-01 | 51.97 | $53.40 | 118741 |
| 2022-11-30 | 51.82 | $53.52 | 87300 |
| 2022-11-29 | 51.64 | $52.59 | 49736 |
| 2022-11-28 | 51.54 | $52.27 | 62300 |
| 2022-11-25 | 51.46 | $53.09 | 12800 |
| 2022-11-23 | 51.29 | $53.07 | 164301 |
| 2022-11-22 | 51.10 | $53.12 | 86845 |
| 2022-11-21 | 50.89 | $52.05 | 316825 |
| 2022-11-18 | 50.76 | $52.23 | 186900 |
| 2022-11-17 | 50.61 | $52.07 | 243800 |
| 2022-11-16 | 50.46 | $52.05 | 78911 |
| 2022-11-15 | 50.29 | $52.83 | 64641 |
| 2022-11-14 | 50.02 | $52.49 | 71943 |
| 2022-11-11 | 49.76 | $52.78 | 128400 |
| 2022-11-10 | 49.44 | $52.09 | 97200 |
| 2022-11-09 | 49.17 | $49.79 | 98409 |
| 2022-11-08 | 49.10 | $51.10 | 172100 |
| 2022-11-07 | 48.89 | $50.78 | 82229 |
| 2022-11-04 | 48.69 | $50.17 | 65900 |
| 2022-11-03 | 48.53 | $49.36 | 576800 |
| 2022-11-02 | 48.45 | $49.36 | 69400 |
| 2022-11-01 | 48.35 | $50.52 | 172000 |
| 2022-10-31 | 48.12 | $50.18 | 221211 |
| 2022-10-28 | 47.91 | $50.30 | 83500 |
| 2022-10-27 | 47.65 | $49.24 | 75100 |
| 2022-10-26 | 47.49 | $49.50 | 105032 |
| 2022-10-25 | 47.27 | $49.22 | 70900 |
| 2022-10-24 | 47.07 | $48.62 | 74100 |
| 2022-10-21 | 46.91 | $48.06 | 120417 |
| 2022-10-20 | 46.79 | $46.79 | 139200 |
| 2022-10-19 | 46.78 | $47.13 | 154541 |
| 2022-10-18 | 46.75 | $47.39 | 140737 |
| 2022-10-17 | 46.68 | $46.85 | 158245 |
| 2022-10-14 | 46.66 | $46.05 | 224516 |
| 2022-10-13 | 46.73 | $47.19 | 244941 |
| 2022-10-12 | 46.68 | $45.93 | 168243 |
| 2022-10-11 | 46.76 | $45.96 | 185108 |
| 2022-10-10 | 46.84 | $46.15 | 99103 |
| 2022-10-07 | 46.91 | $46.44 | 129300 |
| 2022-10-06 | 46.96 | $47.37 | 113301 |
| 2022-10-05 | 46.92 | $47.59 | 185430 |
| 2022-10-04 | 46.85 | $47.57 | 286717 |
| 2022-10-03 | 46.78 | $45.92 | 163900 |
| 2022-09-30 | 46.87 | $44.42 | 181800 |
| 2022-09-29 | 47.12 | $44.91 | 184100 |
| 2022-09-28 | 47.36 | $45.58 | 231600 |
| 2022-09-27 | 47.54 | $44.30 | 157200 |
| 2022-09-26 | 47.89 | $44.13 | 182349 |
| 2022-09-23 | 48.28 | $44.84 | 183100 |
| 2022-09-22 | 48.64 | $46.16 | 227602 |
| 2022-09-21 | 48.90 | $46.64 | 114500 |
| 2022-09-20 | 49.14 | $47.41 | 62100 |
| 2022-09-19 | 49.33 | $48.38 | 49333 |
| 2022-09-16 | 49.42 | $48.02 | 134348 |
| 2022-09-15 | 49.57 | $48.64 | 93100 |
| 2022-09-14 | 49.67 | $49.01 | 114300 |
| 2022-09-13 | 49.74 | $48.87 | 69700 |
| 2022-09-12 | 49.83 | $50.87 | 82600 |
| 2022-09-09 | 49.72 | $50.41 | 52504 |
| 2022-09-08 | 49.65 | $49.51 | 76837 |
| 2022-09-07 | 49.66 | $48.97 | 71333 |
| 2022-09-06 | 49.74 | $48.38 | 78048 |
| 2022-09-02 | 49.88 | $48.71 | 52145 |
| 2022-09-01 | 50.00 | $48.86 | 78600 |
| 2022-08-31 | 50.12 | $48.92 | 107000 |
| 2022-08-30 | 50.25 | $49.27 | 126600 |
| 2022-08-29 | 50.35 | $50.05 | 54200 |
| 2022-08-26 | 50.39 | $50.26 | 85836 |
| 2022-08-25 | 50.40 | $51.70 | 250500 |
| 2022-08-24 | 50.26 | $50.89 | 64800 |
| 2022-08-23 | 50.20 | $50.65 | 90923 |
| 2022-08-22 | 50.15 | $50.36 | 33703 |
| 2022-08-19 | 50.13 | $51.18 | 57100 |
| 2022-08-18 | 50.02 | $51.78 | 62000 |
| 2022-08-17 | 49.83 | $51.37 | 72900 |
| 2022-08-16 | 49.67 | $51.75 | 94432 |
| 2022-08-15 | 49.45 | $51.46 | 140500 |
| 2022-08-12 | 49.24 | $51.57 | 46100 |
| 2022-08-11 | 48.99 | $50.92 | 61700 |
| 2022-08-10 | 48.79 | $50.41 | 61800 |
| 2022-08-09 | 48.62 | $49.31 | 67900 |
| 2022-08-08 | 48.55 | $49.48 | 76943 |
| 2022-08-05 | 48.45 | $49.33 | 81100 |
| 2022-08-04 | 48.35 | $49.05 | 83000 |
| 2022-08-03 | 48.28 | $49.46 | 70038 |
| 2022-08-02 | 48.16 | $49.07 | 82500 |
| 2022-08-01 | 48.06 | $49.60 | 104742 |
| 2022-07-29 | 47.90 | $49.84 | 110937 |
| 2022-07-28 | 47.70 | $48.94 | 164532 |
| 2022-07-27 | 47.56 | $48.60 | 117346 |
| 2022-07-26 | 47.46 | $47.60 | 58037 |
| 2022-07-25 | 47.44 | $48.26 | 52631 |
| 2022-07-22 | 47.35 | $47.78 | 89200 |
| 2022-07-21 | 47.31 | $48.38 | 138121 |
| 2022-07-20 | 47.20 | $48.39 | 376100 |
| 2022-07-19 | 47.07 | $48.02 | 52600 |
| 2022-07-18 | 46.97 | $46.70 | 56000 |
| 2022-07-15 | 47.00 | $46.67 | 51131 |
| 2022-07-14 | 47.03 | $45.63 | 122000 |
| 2022-07-13 | 47.18 | $46.10 | 241347 |
| 2022-07-12 | 47.30 | $46.21 | 101433 |
| 2022-07-11 | 47.41 | $46.51 | 73900 |
| 2022-07-08 | 47.50 | $47.00 | 93824 |
| 2022-07-07 | 47.56 | $47.09 | 106000 |
| 2022-07-06 | 47.61 | $46.01 | 185643 |
| 2022-07-05 | 47.77 | $46.07 | 113146 |
| 2022-07-01 | 47.95 | $46.42 | 157447 |
| 2022-06-30 | 48.12 | $46.10 | 100523 |
| 2022-06-29 | 48.33 | $46.55 | 150600 |
| 2022-06-28 | 48.52 | $47.13 | 65100 |
| 2022-06-27 | 48.66 | $47.59 | 85600 |
| 2022-06-24 | 48.77 | $47.39 | 145821 |
| 2022-06-23 | 48.92 | $45.97 | 675643 |
| 2022-06-22 | 49.23 | $46.12 | 286200 |
| 2022-06-21 | 49.56 | $46.77 | 150700 |
| 2022-06-17 | 49.85 | $45.84 | 122200 |
| 2022-06-16 | 50.27 | $46.29 | 180500 |
| 2022-06-15 | 50.69 | $48.14 | 107000 |
| 2022-06-14 | 50.96 | $47.90 | 204841 |
| 2022-06-13 | 51.28 | $47.82 | 97514 |
| 2022-06-10 | 51.65 | $49.90 | 56323 |
| 2022-06-09 | 51.83 | $51.32 | 45900 |
| 2022-06-08 | 51.88 | $52.58 | 58600 |
| 2022-06-07 | 51.81 | $53.25 | 66600 |
| 2022-06-06 | 51.66 | $52.60 | 62314 |
| 2022-06-03 | 51.56 | $52.43 | 29645 |
| 2022-06-02 | 51.47 | $52.86 | 49633 |
| 2022-06-01 | 51.32 | $52.21 | 73746 |
| 2022-05-31 | 51.23 | $52.55 | 75202 |
| 2022-05-27 | 51.09 | $53.00 | 35143 |
| 2022-05-26 | 50.89 | $51.93 | 59800 |
| 2022-05-25 | 50.78 | $50.75 | 67006 |
| 2022-05-24 | 50.78 | $49.93 | 899600 |
| 2022-05-23 | 50.87 | $50.32 | 897100 |
| 2022-05-20 | 50.93 | $49.22 | 133200 |
| 2022-05-19 | 51.11 | $49.39 | 67200 |
| 2022-05-18 | 51.29 | $49.71 | 109200 |
| 2022-05-17 | 51.46 | $51.87 | 134238 |
| 2022-05-16 | 51.42 | $50.84 | 79415 |
| 2022-05-13 | 51.48 | $50.68 | 136400 |
| 2022-05-12 | 51.56 | $49.53 | 144600 |
| 2022-05-11 | 51.78 | $49.30 | 125042 |
| 2022-05-10 | 52.04 | $49.89 | 147400 |
| 2022-05-09 | 52.26 | $49.86 | 153600 |
| 2022-05-06 | 52.52 | $51.71 | 101845 |
| 2022-05-05 | 52.60 | $52.02 | 131606 |
| 2022-05-04 | 52.66 | $53.54 | 122900 |
| 2022-05-03 | 52.57 | $51.93 | 125500 |
| 2022-05-02 | 52.64 | $51.30 | 112349 |
| 2022-04-29 | 52.78 | $50.85 | 41700 |
| 2022-04-28 | 52.98 | $52.40 | 56600 |
| 2022-04-27 | 53.04 | $51.10 | 186900 |
| 2022-04-26 | 53.25 | $50.95 | 117400 |
| 2022-04-25 | 53.49 | $52.05 | 46400 |
| 2022-04-22 | 53.64 | $52.05 | 39249 |
| 2022-04-21 | 53.81 | $53.75 | 54900 |
| 2022-04-20 | 53.81 | $54.78 | 71234 |
| 2022-04-19 | 53.71 | $54.62 | 21900 |
| 2022-04-18 | 53.62 | $53.89 | 41036 |
| 2022-04-14 | 53.59 | $53.69 | 36700 |
| 2022-04-13 | 53.58 | $53.93 | 39900 |
| 2022-04-12 | 53.54 | $53.28 | 27600 |
| 2022-04-11 | 53.57 | $53.13 | 37000 |
| 2022-04-08 | 53.61 | $53.78 | 43600 |
| 2022-04-07 | 53.59 | $53.35 | 27806 |
| 2022-04-06 | 53.62 | $53.00 | 47730 |
| 2022-04-05 | 53.69 | $53.33 | 216110 |
| 2022-04-04 | 53.72 | $54.13 | 56100 |
| 2022-04-01 | 53.68 | $53.92 | 32200 |
| 2022-03-31 | 53.65 | $54.06 | 37430 |
| 2022-03-30 | 53.61 | $54.93 | 43931 |
| 2022-03-29 | 53.47 | $55.27 | 22846 |
| 2022-03-28 | 53.28 | $54.75 | 40600 |
| 2022-03-25 | 53.13 | $54.93 | 209814 |
| 2022-03-24 | 52.94 | $54.50 | 31641 |
| 2022-03-23 | 52.78 | $53.93 | 58831 |
| 2022-03-22 | 52.65 | $54.34 | 47800 |
| 2022-03-21 | 52.48 | $54.28 | 30600 |
| 2022-03-18 | 52.29 | $54.03 | 36122 |
| 2022-03-17 | 52.10 | $53.64 | 38329 |
| 2022-03-16 | 51.94 | $52.72 | 56300 |
| 2022-03-15 | 51.86 | $51.65 | 53500 |
| 2022-03-14 | 51.88 | $51.17 | 79700 |
| 2022-03-11 | 51.96 | $51.60 | 51000 |
| 2022-03-10 | 51.99 | $52.05 | 45600 |
| 2022-03-09 | 51.99 | $51.81 | 76500 |
| 2022-03-08 | 52.01 | $50.93 | 63400 |
| 2022-03-07 | 52.12 | $51.07 | 60336 |
| 2022-03-04 | 52.23 | $52.59 | 119917 |
| 2022-03-03 | 52.19 | $52.66 | 34405 |
| 2022-03-02 | 52.14 | $52.73 | 39400 |
| 2022-03-01 | 52.08 | $51.43 | 32600 |
| 2022-02-28 | 52.15 | $52.16 | 26700 |
| 2022-02-25 | 52.15 | $52.02 | 37731 |
| 2022-02-24 | 52.16 | $50.60 | 68130 |
| 2022-02-23 | 52.33 | $50.32 | 46300 |
| 2022-02-22 | 52.54 | $50.98 | 29400 |
| 2022-02-18 | 52.70 | $51.78 | 47400 |
| 2022-02-17 | 52.80 | $52.06 | 41824 |
| 2022-02-16 | 52.88 | $52.96 | 60212 |
| 2022-02-15 | 52.87 | $52.81 | 45838 |
| 2022-02-14 | 52.87 | $52.10 | 49020 |
| 2022-02-11 | 52.96 | $52.50 | 25408 |
| 2022-02-10 | 53.00 | $53.12 | 58600 |
| 2022-02-09 | 52.99 | $53.88 | 39331 |
| 2022-02-08 | 52.90 | $53.11 | 48500 |
| 2022-02-07 | 52.88 | $52.74 | 36848 |
| 2022-02-04 | 52.89 | $52.86 | 37432 |
| 2022-02-03 | 52.89 | $52.65 | 36000 |
| 2022-02-02 | 52.92 | $53.82 | 45241 |
| 2022-02-01 | 52.82 | $53.43 | 38600 |
| 2022-01-31 | 52.76 | $52.61 | 30512 |
| 2022-01-28 | 52.77 | $51.86 | 35132 |
| 2022-01-27 | 52.87 | $51.27 | 41237 |
| 2022-01-26 | 53.04 | $51.37 | 42340 |
| 2022-01-25 | 53.22 | $51.56 | 48600 |
| 2022-01-24 | 53.39 | $51.75 | 73004 |
| 2022-01-21 | 53.56 | $51.21 | 67700 |
| 2022-01-20 | 53.81 | $52.09 | 28200 |
| 2022-01-19 | 53.99 | $52.86 | 57111 |
| 2022-01-18 | 54.11 | $53.50 | 78500 |
| 2022-01-14 | 54.17 | $54.48 | 15200 |
| 2022-01-13 | 54.14 | $54.45 | 11900 |
| 2022-01-12 | 54.11 | $54.77 | 26500 |
| 2022-01-11 | 54.04 | $54.70 | 15123 |
| 2022-01-10 | 53.97 | $54.13 | 24300 |
| 2022-01-07 | 53.95 | $54.35 | 68300 |
| 2022-01-06 | 53.91 | $54.43 | 54400 |
| 2022-01-05 | 53.86 | $54.19 | 49100 |
| 2022-01-04 | 53.82 | $54.93 | 30233 |
| 2022-01-03 | 53.70 | $54.41 | 38144 |
| 2021-12-31 | 53.63 | $54.21 | 15921 |
| 2021-12-30 | 53.57 | $54.22 | 18600 |
| 2021-12-29 | 53.50 | $54.37 | 36000 |
| 2021-12-28 | 53.41 | $54.23 | 23300 |
| 2021-12-27 | 53.32 | $54.33 | 101700 |
| 2021-12-23 | 53.22 | $53.54 | 1.7M |
| 2021-12-22 | 53.18 | $53.25 | 11305 |
| 2021-12-21 | 53.18 | $52.89 | 17500 |
| 2021-12-20 | 53.21 | $51.93 | 20400 |
| 2021-12-17 | 53.34 | $52.74 | 17900 |
| 2021-12-16 | 53.40 | $53.34 | 17900 |
| 2021-12-15 | 53.41 | $53.70 | 17929 |
| 2021-12-14 | 53.38 | $53.10 | 13900 |
| 2021-12-13 | 53.41 | $53.13 | 28545 |
| 2021-12-10 | 53.44 | $53.80 | 10144 |
| 2021-12-09 | 53.40 | $53.49 | 9000 |
| 2021-12-08 | 53.39 | $53.87 | 11927 |
| 2021-12-07 | 53.34 | $53.93 | 10500 |
| 2021-12-06 | 53.28 | $52.86 | 13700 |
| 2021-12-03 | 53.32 | $52.40 | 14210 |
| 2021-12-02 | 53.42 | $52.68 | 20212 |
| 2021-12-01 | 53.49 | $51.81 | 6107 |
| 2021-11-30 | 53.67 | $52.49 | 15500 |
| 2021-11-29 | 53.80 | $53.75 | 10100 |
| 2021-11-26 | 53.80 | $53.46 | 14228 |
| 2021-11-24 | 53.84 | $54.45 | 15900 |
| 2021-11-23 | 53.77 | $54.53 | 9900 |
| 2021-11-22 | 53.69 | $54.15 | 12800 |
| 2021-11-19 | 53.64 | $53.80 | 14126 |
| 2021-11-18 | 53.63 | $54.27 | 6100 |
| 2021-11-17 | 53.56 | $54.06 | 36430 |
| 2021-11-16 | 53.51 | $54.45 | 2843 |
| 2021-11-15 | 53.41 | $54.35 | 3300 |
| 2021-11-12 | 53.31 | $54.33 | 6900 |
| 2021-11-11 | 53.20 | $53.97 | 6304 |
| 2021-11-10 | 53.12 | $53.67 | 9721 |
| 2021-11-09 | 53.06 | $54.20 | 11500 |
| 2021-11-08 | 52.94 | $54.24 | 39746 |
| 2021-11-05 | 52.80 | $54.11 | 9546 |
| 2021-11-04 | 52.67 | $53.91 | 7300 |
| 2021-11-03 | 52.54 | $54.10 | 5300 |
| 2021-11-02 | 52.37 | $53.63 | 7100 |
| 2021-11-01 | 52.24 | $53.40 | 7700 |
| 2021-10-29 | 52.12 | $53.11 | 10700 |
| 2021-10-28 | 52.01 | $53.06 | 16500 |
| 2021-10-27 | 51.90 | $52.37 | 9549 |
| 2021-10-26 | 51.85 | $53.18 | 21800 |
| 2021-10-25 | 51.71 | $53.22 | 4520 |
| 2021-10-22 | 51.55 | $52.90 | 12545 |
| 2021-10-21 | 51.41 | $52.81 | 9200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
91.39
2026-07-17
Close Price
$91.65
Vol: 868500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.12
Average
61.55
Maximum
91.39
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.39 | $91.65 | 868500 |
| 2026-07-16 | 91.35 | $91.94 | 806837 |
| 2026-07-15 | 91.28 | $91.69 | 899300 |
| 2026-07-14 | 91.23 | $91.85 | 2.3M |
| 2026-07-13 | 91.17 | $91.75 | 1.4M |
| 2026-07-10 | 91.11 | $91.66 | 827917 |
| 2026-07-09 | 91.05 | $91.31 | 1.1M |
| 2026-07-08 | 91.01 | $90.62 | 926404 |
| 2026-07-07 | 91.04 | $90.94 | 743900 |
| 2026-07-06 | 91.03 | $91.15 | 1.4M |
| 2026-07-02 | 91.01 | $90.83 | 1.0M |
| 2026-07-01 | 91.01 | $90.83 | 1.2M |
| 2026-06-30 | 91.02 | $91.21 | 955900 |
| 2026-06-29 | 90.99 | $91.20 | 1.6M |
| 2026-06-26 | 90.95 | $90.89 | 1.1M |
| 2026-06-25 | 90.94 | $91.54 | 2.1M |
| 2026-06-24 | 90.86 | $90.78 | 15.9M |
| 2026-06-23 | 90.85 | $90.81 | 7.1M |
| 2026-06-22 | 90.84 | $91.75 | 16.5M |
| 2026-06-18 | 90.72 | $90.95 | 747600 |
| 2026-06-17 | 90.66 | $90.35 | 1.4M |
| 2026-06-16 | 90.65 | $91.56 | 617405 |
| 2026-06-15 | 90.50 | $92.01 | 903776 |
| 2026-06-12 | 90.29 | $91.54 | 601800 |
| 2026-06-11 | 90.11 | $90.89 | 1.7M |
| 2026-06-10 | 89.98 | $89.12 | 2.3M |
| 2026-06-09 | 90.02 | $89.94 | 1.2M |
| 2026-06-08 | 89.96 | $90.15 | 686224 |
| 2026-06-05 | 89.88 | $89.80 | 752434 |
| 2026-06-04 | 89.82 | $91.39 | 595300 |
| 2026-06-03 | 89.59 | $91.15 | 889800 |
| 2026-06-02 | 89.36 | $91.02 | 1.2M |
| 2026-06-01 | 89.13 | $90.25 | 768673 |
| 2026-05-29 | 88.95 | $90.28 | 836662 |
| 2026-05-28 | 88.75 | $90.39 | 1.1M |
| 2026-05-27 | 88.51 | $90.45 | 1.0M |
| 2026-05-26 | 88.25 | $90.28 | 742000 |
| 2026-05-22 | 87.98 | $89.32 | 1.5M |
| 2026-05-21 | 87.79 | $88.71 | 3.2M |
| 2026-05-20 | 87.64 | $88.50 | 916600 |
| 2026-05-19 | 87.50 | $87.47 | 762100 |
| 2026-05-18 | 87.45 | $87.75 | 957542 |
| 2026-05-15 | 87.36 | $87.88 | 732825 |
| 2026-05-14 | 87.24 | $88.69 | 791300 |
| 2026-05-13 | 87.03 | $88.27 | 1.2M |
| 2026-05-12 | 86.84 | $87.95 | 902438 |
| 2026-05-11 | 86.66 | $87.99 | 817244 |
| 2026-05-08 | 86.46 | $87.81 | 775542 |
| 2026-05-07 | 86.26 | $87.11 | 720300 |
| 2026-05-06 | 86.11 | $88.32 | 620300 |
| 2026-05-05 | 85.82 | $87.38 | 570700 |
| 2026-05-04 | 85.59 | $86.19 | 577800 |
| 2026-05-01 | 85.45 | $86.46 | 571876 |
| 2026-04-30 | 85.26 | $86.57 | 1.1M |
| 2026-04-29 | 85.03 | $85.56 | 757921 |
| 2026-04-28 | 84.88 | $85.55 | 589800 |
| 2026-04-27 | 84.69 | $85.92 | 573500 |
| 2026-04-24 | 84.44 | $85.89 | 717137 |
| 2026-04-23 | 84.16 | $86.03 | 506100 |
| 2026-04-22 | 83.85 | $85.71 | 475112 |
| 2026-04-21 | 83.55 | $85.16 | 472936 |
| 2026-04-20 | 83.27 | $85.39 | 1.1M |
| 2026-04-17 | 82.95 | $85.37 | 737200 |
| 2026-04-16 | 82.61 | $84.61 | 459114 |
| 2026-04-15 | 82.31 | $84.32 | 559501 |
| 2026-04-14 | 82.03 | $84.47 | 558700 |
| 2026-04-13 | 81.72 | $83.97 | 620844 |
| 2026-04-10 | 81.44 | $83.57 | 549000 |
| 2026-04-09 | 81.17 | $84.05 | 603644 |
| 2026-04-08 | 80.85 | $83.34 | 706221 |
| 2026-04-07 | 80.58 | $81.31 | 675140 |
| 2026-04-06 | 80.50 | $81.46 | 623127 |
| 2026-04-02 | 80.41 | $80.95 | 869000 |
| 2026-04-01 | 80.37 | $80.96 | 918300 |
| 2026-03-31 | 80.34 | $80.61 | 1.4M |
| 2026-03-30 | 80.35 | $78.82 | 1.0M |
| 2026-03-27 | 80.55 | $79.46 | 867500 |
| 2026-03-26 | 80.72 | $80.23 | 1.1M |
| 2026-03-25 | 80.83 | $81.29 | 646700 |
| 2026-03-24 | 80.85 | $81.17 | 1.0M |
| 2026-03-23 | 80.90 | $80.51 | 903248 |
| 2026-03-20 | 81.03 | $79.65 | 657000 |
| 2026-03-19 | 81.26 | $80.39 | 1.0M |
| 2026-03-18 | 81.43 | $80.27 | 466247 |
| 2026-03-17 | 81.63 | $81.15 | 390147 |
| 2026-03-16 | 81.76 | $80.47 | 521236 |
| 2026-03-13 | 81.97 | $79.82 | 528409 |
| 2026-03-12 | 82.26 | $79.85 | 921432 |
| 2026-03-11 | 82.56 | $81.01 | 617306 |
| 2026-03-10 | 82.76 | $80.94 | 854816 |
| 2026-03-09 | 82.98 | $81.27 | 1.3M |
| 2026-03-06 | 83.18 | $80.60 | 436900 |
| 2026-03-05 | 83.44 | $82.06 | 905338 |
| 2026-03-04 | 83.58 | $83.11 | 887600 |
| 2026-03-03 | 83.60 | $82.72 | 889128 |
| 2026-03-02 | 83.66 | $83.74 | 667100 |
| 2026-02-27 | 83.61 | $83.78 | 542433 |
| 2026-02-26 | 83.55 | $83.99 | 668200 |
| 2026-02-25 | 83.45 | $84.19 | 550320 |
| 2026-02-24 | 83.31 | $83.98 | 618100 |
| 2026-02-23 | 83.17 | $83.37 | 411000 |
| 2026-02-20 | 83.07 | $84.44 | 660700 |
| 2026-02-19 | 82.85 | $83.67 | 1.3M |
| 2026-02-18 | 82.68 | $83.96 | 458800 |
| 2026-02-17 | 82.46 | $83.42 | 478100 |
| 2026-02-13 | 82.27 | $83.32 | 666800 |
| 2026-02-12 | 82.07 | $82.76 | 1.0M |
| 2026-02-11 | 81.91 | $83.97 | 623660 |
| 2026-02-10 | 81.60 | $83.04 | 466700 |
| 2026-02-09 | 81.37 | $83.41 | 437900 |
| 2026-02-06 | 81.08 | $83.48 | 336613 |
| 2026-02-05 | 80.76 | $81.86 | 432518 |
| 2026-02-04 | 80.57 | $82.42 | 511400 |
| 2026-02-03 | 80.32 | $82.29 | 909400 |
| 2026-02-02 | 80.05 | $81.96 | 516100 |
| 2026-01-30 | 79.79 | $80.97 | 420900 |
| 2026-01-29 | 79.60 | $81.48 | 519338 |
| 2026-01-28 | 79.34 | $80.54 | 338407 |
| 2026-01-27 | 79.15 | $80.44 | 536480 |
| 2026-01-26 | 78.95 | $79.82 | 320400 |
| 2026-01-23 | 78.79 | $79.61 | 369137 |
| 2026-01-22 | 78.64 | $79.78 | 877637 |
| 2026-01-21 | 78.46 | $79.72 | 1.2M |
| 2026-01-20 | 78.26 | $78.17 | 355100 |
| 2026-01-16 | 78.20 | $79.39 | 349600 |
| 2026-01-15 | 78.00 | $79.42 | 355900 |
| 2026-01-14 | 77.78 | $78.92 | 473500 |
| 2026-01-13 | 77.59 | $78.92 | 275000 |
| 2026-01-12 | 77.39 | $79.14 | 282001 |
| 2026-01-09 | 77.15 | $79.15 | 470500 |
| 2026-01-08 | 76.90 | $78.44 | 284300 |
| 2026-01-07 | 76.70 | $77.70 | 528800 |
| 2026-01-06 | 76.56 | $78.57 | 638500 |
| 2026-01-05 | 76.33 | $77.80 | 616600 |
| 2026-01-02 | 76.15 | $76.89 | 417136 |
| 2025-12-31 | 76.05 | $75.77 | 319900 |
| 2025-12-30 | 76.06 | $76.38 | 371700 |
| 2025-12-29 | 75.99 | $76.51 | 324500 |
| 2025-12-26 | 75.91 | $76.66 | 215200 |
| 2025-12-24 | 75.80 | $76.71 | 177100 |
| 2025-12-23 | 75.67 | $76.42 | 296500 |
| 2025-12-22 | 75.55 | $76.43 | 365611 |
| 2025-12-19 | 75.41 | $75.81 | 655500 |
| 2025-12-18 | 75.30 | $75.28 | 777146 |
| 2025-12-17 | 75.23 | $74.78 | 359708 |
| 2025-12-16 | 75.19 | $75.22 | 360600 |
| 2025-12-15 | 75.08 | $76.09 | 544808 |
| 2025-12-12 | 74.88 | $76.09 | 434500 |
| 2025-12-11 | 74.67 | $76.84 | 420900 |
| 2025-12-10 | 74.37 | $76.25 | 429400 |
| 2025-12-09 | 74.11 | $75.04 | 439100 |
| 2025-12-08 | 73.96 | $75.15 | 295500 |
| 2025-12-05 | 73.78 | $75.53 | 377400 |
| 2025-12-04 | 73.55 | $75.26 | 321602 |
| 2025-12-03 | 73.34 | $75.20 | 309100 |
| 2025-12-02 | 73.12 | $74.52 | 344800 |
| 2025-12-01 | 72.95 | $74.48 | 268300 |
| 2025-11-28 | 72.78 | $74.66 | 93648 |
| 2025-11-26 | 72.58 | $74.28 | 255428 |
| 2025-11-25 | 72.41 | $73.73 | 387823 |
| 2025-11-24 | 72.30 | $72.61 | 305401 |
| 2025-11-21 | 72.29 | $72.00 | 678400 |
| 2025-11-20 | 72.34 | $70.63 | 332000 |
| 2025-11-19 | 72.53 | $71.61 | 531500 |
| 2025-11-18 | 72.64 | $71.63 | 845500 |
| 2025-11-17 | 72.74 | $71.65 | 489138 |
| 2025-11-14 | 72.84 | $72.65 | 346800 |
| 2025-11-13 | 72.85 | $72.74 | 378500 |
| 2025-11-12 | 72.84 | $73.74 | 412200 |
| 2025-11-11 | 72.72 | $73.52 | 326502 |
| 2025-11-10 | 72.62 | $73.28 | 389000 |
| 2025-11-07 | 72.52 | $72.61 | 354608 |
| 2025-11-06 | 72.49 | $72.18 | 354000 |
| 2025-11-05 | 72.49 | $72.70 | 448400 |
| 2025-11-04 | 72.44 | $72.01 | 255606 |
| 2025-11-03 | 72.46 | $72.76 | 308006 |
| 2025-10-31 | 72.40 | $72.69 | 293600 |
| 2025-10-30 | 72.36 | $72.38 | 283900 |
| 2025-10-29 | 72.34 | $73.24 | 519849 |
| 2025-10-28 | 72.24 | $73.04 | 577300 |
| 2025-10-27 | 72.15 | $73.50 | 376938 |
| 2025-10-24 | 72.01 | $72.81 | 273840 |
| 2025-10-23 | 71.94 | $72.31 | 282923 |
| 2025-10-22 | 71.91 | $72.02 | 525100 |
| 2025-10-21 | 71.91 | $72.52 | 379836 |
| 2025-10-20 | 71.86 | $72.23 | 322313 |
| 2025-10-17 | 71.84 | $71.52 | 316000 |
| 2025-10-16 | 71.89 | $71.21 | 420500 |
| 2025-10-15 | 71.98 | $71.92 | 294630 |
| 2025-10-14 | 72.00 | $71.67 | 262000 |
| 2025-10-13 | 72.05 | $71.23 | 427822 |
| 2025-10-10 | 72.14 | $70.14 | 431100 |
| 2025-10-09 | 72.35 | $72.10 | 561400 |
| 2025-10-08 | 72.37 | $72.54 | 388700 |
| 2025-10-07 | 72.34 | $72.18 | 477500 |
| 2025-10-06 | 72.35 | $72.67 | 497221 |
| 2025-10-03 | 72.30 | $72.69 | 410100 |
| 2025-10-02 | 72.25 | $72.54 | 403800 |
| 2025-10-01 | 72.21 | $72.37 | 1.0M |
| 2025-09-30 | 72.19 | $72.26 | 494022 |
| 2025-09-29 | 72.16 | $72.24 | 688732 |
| 2025-09-26 | 72.14 | $72.31 | 662700 |
| 2025-09-25 | 72.11 | $71.80 | 448300 |
| 2025-09-24 | 72.13 | $72.17 | 1.1M |
| 2025-09-23 | 72.11 | $72.36 | 1.1M |
| 2025-09-22 | 72.07 | $72.45 | 963300 |
| 2025-09-19 | 72.01 | $72.37 | 281300 |
| 2025-09-18 | 71.95 | $72.69 | 276300 |
| 2025-09-17 | 71.85 | $72.17 | 269900 |
| 2025-09-16 | 71.80 | $72.06 | 361523 |
| 2025-09-15 | 71.75 | $72.06 | 267924 |
| 2025-09-12 | 71.69 | $72.00 | 229815 |
| 2025-09-11 | 71.63 | $72.47 | 374120 |
| 2025-09-10 | 71.52 | $71.59 | 344203 |
| 2025-09-09 | 71.49 | $71.55 | 456630 |
| 2025-09-08 | 71.45 | $71.71 | 323148 |
| 2025-09-05 | 71.38 | $71.79 | 307609 |
| 2025-09-04 | 71.30 | $72.17 | 263737 |
| 2025-09-03 | 71.16 | $71.42 | 545209 |
| 2025-09-02 | 71.09 | $71.40 | 245245 |
| 2025-08-29 | 71.00 | $71.63 | 316100 |
| 2025-08-28 | 70.88 | $71.93 | 282701 |
| 2025-08-27 | 70.72 | $71.74 | 222900 |
| 2025-08-26 | 70.57 | $71.51 | 329634 |
| 2025-08-25 | 70.43 | $71.36 | 243444 |
| 2025-08-22 | 70.30 | $71.67 | 360600 |
| 2025-08-21 | 70.13 | $70.37 | 291500 |
| 2025-08-20 | 70.09 | $70.59 | 317500 |
| 2025-08-19 | 70.02 | $70.71 | 338131 |
| 2025-08-18 | 69.94 | $70.59 | 435900 |
| 2025-08-15 | 69.86 | $70.60 | 219735 |
| 2025-08-14 | 69.77 | $70.83 | 381200 |
| 2025-08-13 | 69.65 | $71.00 | 380900 |
| 2025-08-12 | 69.51 | $70.44 | 305229 |
| 2025-08-11 | 69.40 | $69.36 | 388602 |
| 2025-08-08 | 69.40 | $69.54 | 280000 |
| 2025-08-07 | 69.39 | $69.08 | 411600 |
| 2025-08-06 | 69.42 | $69.35 | 461433 |
| 2025-08-05 | 69.42 | $69.06 | 323308 |
| 2025-08-04 | 69.46 | $69.11 | 234504 |
| 2025-08-01 | 69.48 | $68.33 | 295225 |
| 2025-07-31 | 69.59 | $69.37 | 322707 |
| 2025-07-30 | 69.60 | $69.60 | 435000 |
| 2025-07-29 | 69.59 | $70.08 | 255442 |
| 2025-07-28 | 69.52 | $70.29 | 236500 |
| 2025-07-25 | 69.42 | $70.41 | 304323 |
| 2025-07-24 | 69.30 | $69.93 | 359400 |
| 2025-07-23 | 69.20 | $70.28 | 281936 |
| 2025-07-22 | 69.06 | $69.45 | 252713 |
| 2025-07-21 | 68.99 | $68.93 | 250212 |
| 2025-07-18 | 68.96 | $69.01 | 384100 |
| 2025-07-17 | 68.91 | $68.99 | 287910 |
| 2025-07-16 | 68.85 | $68.50 | 260300 |
| 2025-07-15 | 68.83 | $68.51 | 260300 |
| 2025-07-14 | 68.80 | $69.48 | 255249 |
| 2025-07-11 | 68.66 | $69.45 | 263023 |
| 2025-07-10 | 68.52 | $69.88 | 317600 |
| 2025-07-09 | 68.33 | $69.37 | 447840 |
| 2025-07-08 | 68.17 | $69.23 | 343933 |
| 2025-07-07 | 68.01 | $69.08 | 324100 |
| 2025-07-03 | 67.86 | $69.76 | 202500 |
| 2025-07-02 | 67.62 | $69.36 | 342900 |
| 2025-07-01 | 67.41 | $68.95 | 439000 |
| 2025-06-30 | 67.22 | $68.21 | 389800 |
| 2025-06-27 | 67.09 | $68.10 | 277844 |
| 2025-06-26 | 66.96 | $67.64 | 302024 |
| 2025-06-25 | 66.87 | $66.90 | 475500 |
| 2025-06-24 | 66.84 | $67.30 | 432600 |
| 2025-06-23 | 66.76 | $67.12 | 338038 |
| 2025-06-20 | 66.69 | $66.82 | 277722 |
| 2025-06-18 | 66.64 | $66.68 | 289400 |
| 2025-06-17 | 66.61 | $66.71 | 352960 |
| 2025-06-16 | 66.57 | $67.32 | 335940 |
| 2025-06-13 | 66.48 | $66.58 | 358500 |
| 2025-06-12 | 66.45 | $67.12 | 573445 |
| 2025-06-11 | 66.37 | $67.04 | 409937 |
| 2025-06-10 | 66.29 | $67.34 | 348700 |
| 2025-06-09 | 66.18 | $66.91 | 288019 |
| 2025-06-06 | 66.10 | $67.00 | 309616 |
| 2025-06-05 | 65.99 | $66.21 | 362824 |
| 2025-06-04 | 65.94 | $66.25 | 268306 |
| 2025-06-03 | 65.88 | $66.56 | 261700 |
| 2025-06-02 | 65.77 | $66.00 | 323700 |
| 2025-05-30 | 65.70 | $65.68 | 366044 |
| 2025-05-29 | 65.65 | $65.69 | 290300 |
| 2025-05-28 | 65.59 | $65.52 | 348919 |
| 2025-05-27 | 65.53 | $66.11 | 398502 |
| 2025-05-23 | 65.39 | $64.85 | 430743 |
| 2025-05-22 | 65.36 | $65.31 | 421535 |
| 2025-05-21 | 65.28 | $65.38 | 296800 |
| 2025-05-20 | 65.17 | $66.66 | 618005 |
| 2025-05-19 | 64.90 | $66.96 | 460400 |
| 2025-05-16 | 64.58 | $67.07 | 438200 |
| 2025-05-15 | 64.21 | $66.57 | 319800 |
| 2025-05-14 | 63.85 | $66.22 | 395500 |
| 2025-05-13 | 63.51 | $66.47 | 425409 |
| 2025-05-12 | 63.11 | $66.14 | 486200 |
| 2025-05-09 | 62.72 | $63.87 | 473900 |
| 2025-05-08 | 62.52 | $63.91 | 530402 |
| 2025-05-07 | 62.31 | $63.20 | 402001 |
| 2025-05-06 | 62.13 | $63.14 | 385009 |
| 2025-05-05 | 61.94 | $63.53 | 287300 |
| 2025-05-02 | 61.69 | $63.90 | 607928 |
| 2025-05-01 | 61.39 | $62.71 | 463800 |
| 2025-04-30 | 61.22 | $62.50 | 406400 |
| 2025-04-29 | 61.08 | $62.80 | 448200 |
| 2025-04-28 | 60.93 | $62.54 | 385210 |
| 2025-04-25 | 60.81 | $62.28 | 279623 |
| 2025-04-24 | 60.73 | $62.40 | 1.1M |
| 2025-04-23 | 60.66 | $61.26 | 501348 |
| 2025-04-22 | 60.73 | $60.67 | 749900 |
| 2025-04-21 | 60.88 | $59.25 | 1.0M |
| 2025-04-17 | 61.19 | $60.52 | 4.6M |
| 2025-04-16 | 61.41 | $59.84 | 2.9M |
| 2025-04-15 | 61.72 | $60.68 | 2.8M |
| 2025-04-14 | 61.97 | $60.95 | 443500 |
| 2025-04-11 | 62.21 | $60.34 | 569247 |
| 2025-04-10 | 62.54 | $59.49 | 2.9M |
| 2025-04-09 | 62.97 | $61.80 | 1.0M |
| 2025-04-08 | 63.19 | $56.85 | 1.6M |
| 2025-04-07 | 63.91 | $58.01 | 1.5M |
| 2025-04-04 | 64.56 | $58.30 | 2.1M |
| 2025-04-03 | 65.23 | $61.95 | 934046 |
| 2025-04-02 | 65.56 | $65.94 | 648327 |
| 2025-04-01 | 65.52 | $65.43 | 660404 |
| 2025-03-31 | 65.53 | $65.21 | 616800 |
| 2025-03-28 | 65.57 | $64.68 | 516325 |
| 2025-03-27 | 65.69 | $65.98 | 595547 |
| 2025-03-26 | 65.68 | $66.32 | 713042 |
| 2025-03-25 | 65.66 | $66.53 | 682100 |
| 2025-03-24 | 65.62 | $66.73 | 546300 |
| 2025-03-21 | 65.57 | $65.38 | 344600 |
| 2025-03-20 | 65.67 | $65.56 | 484722 |
| 2025-03-19 | 65.77 | $65.78 | 849819 |
| 2025-03-18 | 65.86 | $65.07 | 470608 |
| 2025-03-17 | 66.05 | $65.56 | 607522 |
| 2025-03-14 | 66.22 | $64.83 | 539600 |
| 2025-03-13 | 66.47 | $63.51 | 653333 |
| 2025-03-12 | 66.88 | $64.34 | 2.9M |
| 2025-03-11 | 67.24 | $64.48 | 4.0M |
| 2025-03-10 | 67.60 | $65.32 | 502041 |
| 2025-03-07 | 67.90 | $66.60 | 827919 |
| 2025-03-06 | 68.09 | $66.16 | 678623 |
| 2025-03-05 | 68.35 | $66.69 | 526100 |
| 2025-03-04 | 68.56 | $66.11 | 502733 |
| 2025-03-03 | 68.85 | $67.48 | 884600 |
| 2025-02-28 | 69.01 | $68.75 | 346143 |
| 2025-02-27 | 69.06 | $67.83 | 1.1M |
| 2025-02-26 | 69.21 | $68.26 | 367819 |
| 2025-02-25 | 69.33 | $68.32 | 386900 |
| 2025-02-24 | 69.45 | $68.44 | 530700 |
| 2025-02-21 | 69.57 | $68.43 | 345200 |
| 2025-02-20 | 69.69 | $69.77 | 479400 |
| 2025-02-19 | 69.68 | $70.27 | 441213 |
| 2025-02-18 | 69.63 | $70.27 | 347200 |
| 2025-02-14 | 69.57 | $69.79 | 397622 |
| 2025-02-13 | 69.56 | $69.60 | 439230 |
| 2025-02-12 | 69.56 | $68.99 | 350600 |
| 2025-02-11 | 69.60 | $69.47 | 341401 |
| 2025-02-10 | 69.60 | $69.28 | 319804 |
| 2025-02-07 | 69.60 | $69.09 | 484646 |
| 2025-02-06 | 69.61 | $69.70 | 437932 |
| 2025-02-05 | 69.55 | $69.63 | 299200 |
| 2025-02-04 | 69.49 | $69.57 | 489553 |
| 2025-02-03 | 69.42 | $69.04 | 379602 |
| 2025-01-31 | 69.40 | $69.59 | 364716 |
| 2025-01-30 | 69.30 | $70.42 | 429028 |
| 2025-01-29 | 69.11 | $70.18 | 506000 |
| 2025-01-28 | 68.93 | $70.11 | 356902 |
| 2025-01-27 | 68.75 | $70.03 | 638800 |
| 2025-01-24 | 68.56 | $69.84 | 525007 |
| 2025-01-23 | 68.38 | $69.96 | 565522 |
| 2025-01-22 | 68.17 | $69.66 | 448300 |
| 2025-01-21 | 67.97 | $69.95 | 351600 |
| 2025-01-17 | 67.72 | $69.37 | 358800 |
| 2025-01-16 | 67.53 | $68.95 | 419637 |
| 2025-01-15 | 67.38 | $68.62 | 905500 |
| 2025-01-14 | 67.26 | $67.80 | 830600 |
| 2025-01-13 | 67.23 | $67.23 | 428000 |
| 2025-01-10 | 67.27 | $66.81 | 397511 |
| 2025-01-08 | 67.36 | $67.50 | 262610 |
| 2025-01-07 | 67.40 | $67.47 | 328500 |
| 2025-01-06 | 67.45 | $67.66 | 287301 |
| 2025-01-03 | 67.50 | $67.33 | 264400 |
| 2025-01-02 | 67.60 | $66.71 | 357507 |
| 2024-12-31 | 67.77 | $66.77 | 307500 |
| 2024-12-30 | 67.97 | $66.64 | 274642 |
| 2024-12-27 | 68.19 | $67.26 | 284200 |
| 2024-12-26 | 68.38 | $67.77 | 191000 |
| 2024-12-24 | 68.53 | $67.68 | 182700 |
| 2024-12-23 | 68.70 | $67.08 | 550800 |
| 2024-12-20 | 68.95 | $66.85 | 710900 |
| 2024-12-19 | 69.23 | $66.15 | 357139 |
| 2024-12-18 | 69.60 | $66.28 | 344247 |
| 2024-12-17 | 69.96 | $68.28 | 256400 |
| 2024-12-16 | 70.14 | $69.13 | 452012 |
| 2024-12-13 | 70.23 | $69.42 | 340600 |
| 2024-12-12 | 70.29 | $69.65 | 394600 |
| 2024-12-11 | 70.34 | $70.04 | 436221 |
| 2024-12-10 | 70.34 | $69.71 | 322400 |
| 2024-12-09 | 70.37 | $69.85 | 223803 |
| 2024-12-06 | 70.39 | $70.45 | 180500 |
| 2024-12-05 | 70.34 | $70.55 | 222839 |
| 2024-12-04 | 70.28 | $70.73 | 299300 |
| 2024-12-03 | 70.18 | $70.95 | 267600 |
| 2024-12-02 | 70.04 | $71.10 | 210912 |
| 2024-11-29 | 69.86 | $71.22 | 85744 |
| 2024-11-27 | 69.64 | $70.93 | 204206 |
| 2024-11-26 | 69.43 | $70.97 | 249648 |
| 2024-11-25 | 69.19 | $71.10 | 310800 |
| 2024-11-22 | 68.92 | $70.41 | 272400 |
| 2024-11-21 | 68.70 | $69.71 | 337611 |
| 2024-11-20 | 68.53 | $68.85 | 347900 |
| 2024-11-19 | 68.43 | $68.83 | 377021 |
| 2024-11-18 | 68.32 | $69.03 | 324607 |
| 2024-11-15 | 68.18 | $68.69 | 266418 |
| 2024-11-14 | 68.06 | $69.20 | 243100 |
| 2024-11-13 | 67.89 | $69.40 | 196700 |
| 2024-11-12 | 67.69 | $69.41 | 287800 |
| 2024-11-11 | 67.47 | $69.77 | 270100 |
| 2024-11-08 | 67.21 | $69.29 | 319000 |
| 2024-11-07 | 66.99 | $69.14 | 269221 |
| 2024-11-06 | 66.76 | $69.37 | 210900 |
| 2024-11-05 | 66.50 | $66.78 | 257600 |
| 2024-11-04 | 66.48 | $65.98 | 235344 |
| 2024-11-01 | 66.53 | $65.92 | 184115 |
| 2024-10-31 | 66.60 | $65.91 | 215500 |
| 2024-10-30 | 66.66 | $66.42 | 225400 |
| 2024-10-29 | 66.67 | $66.45 | 176235 |
| 2024-10-28 | 66.67 | $66.77 | 163600 |
| 2024-10-25 | 66.63 | $66.31 | 315710 |
| 2024-10-24 | 66.64 | $66.53 | 238245 |
| 2024-10-23 | 66.62 | $66.32 | 173340 |
| 2024-10-22 | 66.62 | $66.75 | 155535 |
| 2024-10-21 | 66.57 | $66.82 | 194900 |
| 2024-10-18 | 66.50 | $67.34 | 309000 |
| 2024-10-17 | 66.38 | $67.26 | 199000 |
| 2024-10-16 | 66.26 | $67.25 | 176600 |
| 2024-10-15 | 66.13 | $66.89 | 870437 |
| 2024-10-14 | 66.02 | $67.23 | 138900 |
| 2024-10-11 | 65.86 | $66.93 | 133300 |
| 2024-10-10 | 65.72 | $66.11 | 142800 |
| 2024-10-09 | 65.65 | $66.28 | 166700 |
| 2024-10-08 | 65.54 | $65.78 | 259308 |
| 2024-10-07 | 65.46 | $65.72 | 182800 |
| 2024-10-04 | 65.37 | $66.35 | 180600 |
| 2024-10-03 | 65.20 | $65.51 | 412752 |
| 2024-10-02 | 65.11 | $65.59 | 202800 |
| 2024-10-01 | 64.99 | $65.69 | 346940 |
| 2024-09-30 | 64.86 | $65.83 | 172918 |
| 2024-09-27 | 64.71 | $65.66 | 397300 |
| 2024-09-26 | 64.57 | $65.36 | 341333 |
| 2024-09-25 | 64.45 | $65.11 | 244100 |
| 2024-09-24 | 64.36 | $65.65 | 239300 |
| 2024-09-23 | 64.21 | $65.50 | 346447 |
| 2024-09-20 | 64.07 | $65.48 | 525000 |
| 2024-09-19 | 63.92 | $65.76 | 147346 |
| 2024-09-18 | 63.74 | $64.74 | 191900 |
| 2024-09-17 | 63.65 | $64.67 | 199821 |
| 2024-09-16 | 63.57 | $64.26 | 216700 |
| 2024-09-13 | 63.52 | $63.88 | 133621 |
| 2024-09-12 | 63.50 | $63.26 | 270900 |
| 2024-09-11 | 63.53 | $62.62 | 601700 |
| 2024-09-10 | 63.63 | $62.45 | 177018 |
| 2024-09-09 | 63.74 | $62.83 | 161023 |
| 2024-09-06 | 63.80 | $62.25 | 253241 |
| 2024-09-05 | 63.92 | $63.11 | 399901 |
| 2024-09-04 | 63.95 | $63.47 | 465901 |
| 2024-09-03 | 63.92 | $63.81 | 182544 |
| 2024-08-30 | 63.85 | $65.13 | 185304 |
| 2024-08-29 | 63.63 | $64.62 | 189100 |
| 2024-08-28 | 63.46 | $64.37 | 225500 |
| 2024-08-27 | 63.31 | $64.63 | 207413 |
| 2024-08-26 | 63.13 | $64.72 | 198900 |
| 2024-08-23 | 62.94 | $64.74 | 197442 |
| 2024-08-22 | 62.75 | $63.70 | 229400 |
| 2024-08-21 | 62.65 | $63.97 | 202332 |
| 2024-08-20 | 62.51 | $63.43 | 254400 |
| 2024-08-19 | 62.44 | $63.92 | 134600 |
| 2024-08-16 | 62.32 | $63.48 | 152400 |
| 2024-08-15 | 62.24 | $63.41 | 186100 |
| 2024-08-14 | 62.17 | $62.20 | 205100 |
| 2024-08-13 | 62.24 | $62.18 | 316200 |
| 2024-08-12 | 62.32 | $61.70 | 200600 |
| 2024-08-09 | 62.46 | $61.83 | 234700 |
| 2024-08-08 | 62.60 | $61.66 | 227911 |
| 2024-08-07 | 62.76 | $60.28 | 245730 |
| 2024-08-06 | 63.08 | $60.63 | 539600 |
| 2024-08-05 | 63.36 | $60.05 | 589612 |
| 2024-08-02 | 63.72 | $61.57 | 376100 |
| 2024-08-01 | 63.94 | $63.26 | 268902 |
| 2024-07-31 | 64.00 | $64.53 | 222414 |
| 2024-07-30 | 63.92 | $64.05 | 297000 |
| 2024-07-29 | 63.89 | $63.83 | 205800 |
| 2024-07-26 | 63.87 | $63.98 | 258800 |
| 2024-07-25 | 63.84 | $63.07 | 431728 |
| 2024-07-24 | 63.89 | $62.94 | 278300 |
| 2024-07-23 | 63.95 | $63.89 | 646300 |
| 2024-07-22 | 63.91 | $64.36 | 230239 |
| 2024-07-19 | 63.83 | $63.95 | 223800 |
| 2024-07-18 | 63.78 | $64.53 | 250300 |
| 2024-07-17 | 63.67 | $65.02 | 283806 |
| 2024-07-16 | 63.50 | $65.61 | 341800 |
| 2024-07-15 | 63.26 | $64.56 | 486207 |
| 2024-07-12 | 63.10 | $64.07 | 314601 |
| 2024-07-11 | 62.99 | $63.75 | 319000 |
| 2024-07-10 | 62.91 | $63.31 | 241007 |
| 2024-07-09 | 62.86 | $62.80 | 779100 |
| 2024-07-08 | 62.87 | $62.89 | 199400 |
| 2024-07-05 | 62.86 | $62.88 | 358200 |
| 2024-07-03 | 62.85 | $62.99 | 122800 |
| 2024-07-02 | 62.83 | $62.90 | 328700 |
| 2024-07-01 | 62.81 | $62.73 | 388133 |
| 2024-06-28 | 62.82 | $62.84 | 286723 |
| 2024-06-27 | 62.81 | $62.83 | 354300 |
| 2024-06-26 | 62.80 | $62.85 | 724500 |
| 2024-06-25 | 62.79 | $62.87 | 355403 |
| 2024-06-24 | 62.77 | $63.15 | 408634 |
| 2024-06-21 | 62.73 | $62.93 | 280423 |
| 2024-06-20 | 62.71 | $63.06 | 307000 |
| 2024-06-18 | 62.67 | $62.94 | 266413 |
| 2024-06-17 | 62.65 | $62.78 | 211200 |
| 2024-06-14 | 62.65 | $62.19 | 223400 |
| 2024-06-13 | 62.71 | $62.68 | 569600 |
| 2024-06-12 | 62.73 | $62.93 | 190325 |
| 2024-06-11 | 62.73 | $62.60 | 210824 |
| 2024-06-10 | 62.76 | $62.81 | 175300 |
| 2024-06-07 | 62.78 | $62.51 | 125800 |
| 2024-06-06 | 62.82 | $62.61 | 276100 |
| 2024-06-05 | 62.86 | $62.72 | 183517 |
| 2024-06-04 | 62.88 | $62.26 | 205432 |
| 2024-06-03 | 62.95 | $62.72 | 300737 |
| 2024-05-31 | 62.98 | $63.30 | 187638 |
| 2024-05-30 | 62.93 | $62.51 | 233800 |
| 2024-05-29 | 62.96 | $62.07 | 257800 |
| 2024-05-28 | 63.02 | $62.72 | 141400 |
| 2024-05-24 | 63.02 | $62.92 | 157004 |
| 2024-05-23 | 62.99 | $62.38 | 200215 |
| 2024-05-22 | 63.01 | $63.00 | 210416 |
| 2024-05-21 | 62.97 | $63.42 | 236220 |
| 2024-05-20 | 62.89 | $63.54 | 160340 |
| 2024-05-17 | 62.78 | $63.66 | 238600 |
| 2024-05-16 | 62.65 | $63.46 | 196500 |
| 2024-05-15 | 62.53 | $63.68 | 156205 |
| 2024-05-14 | 62.37 | $63.32 | 332400 |
| 2024-05-13 | 62.24 | $63.07 | 149500 |
| 2024-05-10 | 62.13 | $63.21 | 562000 |
| 2024-05-09 | 61.99 | $63.17 | 299014 |
| 2024-05-08 | 61.87 | $62.62 | 273300 |
| 2024-05-07 | 61.79 | $62.57 | 250139 |
| 2024-05-06 | 61.73 | $62.51 | 213118 |
| 2024-05-03 | 61.68 | $61.94 | 290730 |
| 2024-05-02 | 61.70 | $61.41 | 867904 |
| 2024-05-01 | 61.77 | $60.74 | 306612 |
| 2024-04-30 | 61.92 | $61.00 | 341000 |
| 2024-04-29 | 62.06 | $62.29 | 269500 |
| 2024-04-26 | 62.09 | $61.97 | 500219 |
| 2024-04-25 | 62.16 | $61.77 | 223313 |
| 2024-04-24 | 62.26 | $62.15 | 270200 |
| 2024-04-23 | 62.33 | $62.19 | 167600 |
| 2024-04-22 | 62.40 | $61.64 | 221121 |
| 2024-04-19 | 62.53 | $61.16 | 212600 |
| 2024-04-18 | 62.72 | $60.99 | 259629 |
| 2024-04-17 | 62.93 | $61.01 | 211434 |
| 2024-04-16 | 63.16 | $61.34 | 212500 |
| 2024-04-15 | 63.35 | $61.76 | 235700 |
| 2024-04-12 | 63.51 | $62.29 | 1.8M |
| 2024-04-11 | 63.62 | $63.24 | 992500 |
| 2024-04-10 | 63.63 | $63.15 | 179700 |
| 2024-04-09 | 63.65 | $63.80 | 188100 |
| 2024-04-08 | 63.60 | $63.90 | 134900 |
| 2024-04-05 | 63.53 | $63.95 | 126502 |
| 2024-04-04 | 63.44 | $63.38 | 209210 |
| 2024-04-03 | 63.40 | $63.99 | 190400 |
| 2024-04-02 | 63.29 | $63.79 | 209238 |
| 2024-04-01 | 63.19 | $64.14 | 171145 |
| 2024-03-28 | 63.04 | $64.26 | 240143 |
| 2024-03-27 | 62.87 | $64.02 | 128000 |
| 2024-03-26 | 62.71 | $63.18 | 295000 |
| 2024-03-25 | 62.61 | $63.37 | 225757 |
| 2024-03-22 | 62.48 | $63.46 | 134700 |
| 2024-03-21 | 62.34 | $63.81 | 446339 |
| 2024-03-20 | 62.14 | $63.57 | 134000 |
| 2024-03-19 | 61.95 | $62.78 | 215800 |
| 2024-03-18 | 61.82 | $62.37 | 146400 |
| 2024-03-15 | 61.71 | $62.14 | 437600 |
| 2024-03-14 | 61.62 | $62.21 | 450737 |
| 2024-03-13 | 61.51 | $62.49 | 217526 |
| 2024-03-12 | 61.36 | $62.21 | 598633 |
| 2024-03-11 | 61.22 | $61.87 | 205300 |
| 2024-03-08 | 61.10 | $61.89 | 333700 |
| 2024-03-07 | 60.96 | $62.12 | 774200 |
| 2024-03-06 | 60.79 | $61.64 | 317035 |
| 2024-03-05 | 60.65 | $61.44 | 351424 |
| 2024-03-04 | 60.52 | $61.48 | 304014 |
| 2024-03-01 | 60.37 | $61.58 | 237302 |
| 2024-02-29 | 60.20 | $61.19 | 265600 |
| 2024-02-28 | 60.04 | $60.86 | 833700 |
| 2024-02-27 | 59.91 | $60.97 | 1.0M |
| 2024-02-26 | 59.76 | $60.71 | 1.1M |
| 2024-02-23 | 59.63 | $60.79 | 783000 |
| 2024-02-22 | 59.47 | $60.67 | 1.0M |
| 2024-02-21 | 59.31 | $59.95 | 1.2M |
| 2024-02-20 | 59.22 | $59.65 | 714100 |
| 2024-02-16 | 59.14 | $59.86 | 310100 |
| 2024-02-15 | 59.02 | $60.08 | 183800 |
| 2024-02-14 | 58.88 | $59.33 | 244000 |
| 2024-02-13 | 58.79 | $58.82 | 400604 |
| 2024-02-12 | 58.74 | $59.85 | 121000 |
| 2024-02-09 | 58.58 | $59.45 | 151300 |
| 2024-02-08 | 58.44 | $59.28 | 179148 |
| 2024-02-07 | 58.32 | $59.02 | 141100 |
| 2024-02-06 | 58.21 | $58.69 | 143345 |
| 2024-02-05 | 58.12 | $58.51 | 150400 |
| 2024-02-02 | 58.05 | $58.95 | 142644 |
| 2024-02-01 | 57.92 | $58.41 | 294400 |
| 2024-01-31 | 57.84 | $57.98 | 587600 |
| 2024-01-30 | 57.80 | $58.97 | 251239 |
| 2024-01-29 | 57.66 | $58.79 | 136700 |
| 2024-01-26 | 57.53 | $58.49 | 334900 |
| 2024-01-25 | 57.43 | $58.42 | 396335 |
| 2024-01-24 | 57.33 | $57.80 | 211229 |
| 2024-01-23 | 57.29 | $57.78 | 140104 |
| 2024-01-22 | 57.26 | $57.79 | 153797 |
| 2024-01-19 | 57.22 | $57.48 | 200000 |
| 2024-01-18 | 57.20 | $56.87 | 211100 |
| 2024-01-17 | 57.25 | $56.46 | 104445 |
| 2024-01-16 | 57.35 | $56.83 | 148340 |
| 2024-01-12 | 57.41 | $57.23 | 297818 |
| 2024-01-11 | 57.42 | $57.23 | 191200 |
| 2024-01-10 | 57.43 | $57.34 | 117700 |
| 2024-01-09 | 57.42 | $57.21 | 107800 |
| 2024-01-08 | 57.42 | $57.55 | 159300 |
| 2024-01-05 | 57.37 | $57.11 | 144819 |
| 2024-01-04 | 57.34 | $56.83 | 139122 |
| 2024-01-03 | 57.34 | $57.12 | 215410 |
| 2024-01-02 | 57.30 | $57.63 | 243549 |
| 2023-12-29 | 57.20 | $57.76 | 279100 |
| 2023-12-28 | 57.07 | $57.98 | 164300 |
| 2023-12-27 | 56.90 | $58.08 | 184900 |
| 2023-12-26 | 56.70 | $58.02 | 139700 |
| 2023-12-22 | 56.49 | $57.71 | 598341 |
| 2023-12-21 | 56.29 | $57.55 | 247800 |
| 2023-12-20 | 56.09 | $56.96 | 395304 |
| 2023-12-19 | 55.94 | $57.85 | 181318 |
| 2023-12-18 | 55.68 | $57.28 | 149600 |
| 2023-12-15 | 55.45 | $57.27 | 228400 |
| 2023-12-14 | 55.21 | $57.48 | 328706 |
| 2023-12-13 | 54.93 | $56.39 | 304737 |
| 2023-12-12 | 54.74 | $55.46 | 265206 |
| 2023-12-11 | 54.63 | $55.51 | 239222 |
| 2023-12-08 | 54.49 | $55.23 | 286800 |
| 2023-12-07 | 54.37 | $55.01 | 282932 |
| 2023-12-06 | 54.25 | $54.63 | 243925 |
| 2023-12-05 | 54.16 | $54.86 | 641907 |
| 2023-12-04 | 54.03 | $55.18 | 153700 |
| 2023-12-01 | 53.86 | $55.24 | 246231 |
| 2023-11-30 | 53.67 | $54.42 | 241638 |
| 2023-11-29 | 53.54 | $54.04 | 240400 |
| 2023-11-28 | 53.43 | $53.98 | 224400 |
| 2023-11-27 | 53.32 | $54.06 | 303840 |
| 2023-11-24 | 53.17 | $54.19 | 63033 |
| 2023-11-22 | 52.99 | $54.08 | 275100 |
| 2023-11-21 | 52.81 | $53.84 | 523130 |
| 2023-11-20 | 52.64 | $54.03 | 388700 |
| 2023-11-17 | 52.44 | $53.78 | 327500 |
| 2023-11-16 | 52.25 | $53.35 | 293310 |
| 2023-11-15 | 52.10 | $53.81 | 432000 |
| 2023-11-14 | 51.89 | $53.55 | 446104 |
| 2023-11-13 | 51.71 | $52.32 | 303100 |
| 2023-11-10 | 51.66 | $52.35 | 199500 |
| 2023-11-09 | 51.60 | $51.59 | 311223 |
| 2023-11-08 | 51.62 | $51.98 | 418300 |
| 2023-11-07 | 51.60 | $52.19 | 194114 |
| 2023-11-06 | 51.57 | $52.43 | 162200 |
| 2023-11-03 | 51.52 | $52.71 | 292500 |
| 2023-11-02 | 51.43 | $52.14 | 187117 |
| 2023-11-01 | 51.40 | $51.11 | 172800 |
| 2023-10-31 | 51.47 | $50.72 | 269742 |
| 2023-10-30 | 51.58 | $50.47 | 162132 |
| 2023-10-27 | 51.73 | $49.96 | 183930 |
| 2023-10-26 | 51.93 | $50.42 | 224300 |
| 2023-10-25 | 52.11 | $50.69 | 220800 |
| 2023-10-24 | 52.26 | $51.35 | 254800 |
| 2023-10-23 | 52.36 | $51.18 | 145700 |
| 2023-10-20 | 52.48 | $51.53 | 162809 |
| 2023-10-19 | 52.58 | $52.18 | 183125 |
| 2023-10-18 | 52.61 | $52.72 | 164600 |
| 2023-10-17 | 52.60 | $53.52 | 116900 |
| 2023-10-16 | 52.51 | $53.17 | 128900 |
| 2023-10-13 | 52.46 | $52.47 | 85530 |
| 2023-10-12 | 52.49 | $52.60 | 159547 |
| 2023-10-11 | 52.51 | $53.03 | 115000 |
| 2023-10-10 | 52.50 | $52.94 | 209100 |
| 2023-10-09 | 52.50 | $52.58 | 212200 |
| 2023-10-06 | 52.55 | $52.00 | 161031 |
| 2023-10-05 | 52.66 | $51.50 | 177800 |
| 2023-10-04 | 52.82 | $51.67 | 238926 |
| 2023-10-03 | 52.99 | $51.72 | 191309 |
| 2023-10-02 | 53.16 | $52.32 | 239027 |
| 2023-09-29 | 53.29 | $52.68 | 166329 |
| 2023-09-28 | 53.39 | $53.02 | 125500 |
| 2023-09-27 | 53.47 | $52.53 | 149241 |
| 2023-09-26 | 53.61 | $52.22 | 257300 |
| 2023-09-25 | 53.78 | $52.91 | 222500 |
| 2023-09-22 | 53.89 | $52.56 | 101247 |
| 2023-09-21 | 54.04 | $52.64 | 114200 |
| 2023-09-20 | 54.18 | $53.63 | 220600 |
| 2023-09-19 | 54.23 | $54.03 | 175123 |
| 2023-09-18 | 54.24 | $54.15 | 60600 |
| 2023-09-15 | 54.24 | $54.13 | 87900 |
| 2023-09-14 | 54.24 | $54.78 | 119800 |
| 2023-09-13 | 54.17 | $54.07 | 104147 |
| 2023-09-12 | 54.17 | $54.20 | 125537 |
| 2023-09-11 | 54.16 | $54.06 | 145213 |
| 2023-09-08 | 54.17 | $54.07 | 119134 |
| 2023-09-07 | 54.18 | $53.94 | 672000 |
| 2023-09-06 | 54.21 | $54.23 | 110917 |
| 2023-09-05 | 54.22 | $54.54 | 92200 |
| 2023-09-01 | 54.20 | $55.12 | 76418 |
| 2023-08-31 | 54.13 | $54.65 | 184600 |
| 2023-08-30 | 54.11 | $54.70 | 97105 |
| 2023-08-29 | 54.08 | $54.54 | 117400 |
| 2023-08-28 | 54.07 | $53.80 | 109927 |
| 2023-08-25 | 54.15 | $53.43 | 394713 |
| 2023-08-24 | 54.27 | $53.19 | 93343 |
| 2023-08-23 | 54.43 | $53.80 | 123628 |
| 2023-08-22 | 54.53 | $53.42 | 356640 |
| 2023-08-21 | 54.68 | $53.84 | 145228 |
| 2023-08-18 | 54.80 | $53.79 | 138919 |
| 2023-08-17 | 54.92 | $53.65 | 254308 |
| 2023-08-16 | 55.06 | $53.92 | 98925 |
| 2023-08-15 | 55.18 | $54.37 | 280800 |
| 2023-08-14 | 55.26 | $55.21 | 315510 |
| 2023-08-11 | 55.25 | $54.99 | 58433 |
| 2023-08-10 | 55.26 | $55.03 | 81447 |
| 2023-08-09 | 55.26 | $55.11 | 114734 |
| 2023-08-08 | 55.25 | $55.30 | 262100 |
| 2023-08-07 | 55.21 | $55.52 | 253142 |
| 2023-08-04 | 55.14 | $55.04 | 166249 |
| 2023-08-03 | 55.11 | $55.23 | 101400 |
| 2023-08-02 | 55.04 | $55.21 | 138823 |
| 2023-08-01 | 54.97 | $55.89 | 79306 |
| 2023-07-31 | 54.83 | $56.04 | 98611 |
| 2023-07-28 | 54.65 | $55.75 | 122444 |
| 2023-07-27 | 54.49 | $55.22 | 110500 |
| 2023-07-26 | 54.37 | $55.37 | 85500 |
| 2023-07-25 | 54.22 | $55.13 | 82200 |
| 2023-07-24 | 54.08 | $54.98 | 136100 |
| 2023-07-21 | 53.93 | $54.65 | 120204 |
| 2023-07-20 | 53.80 | $54.66 | 334700 |
| 2023-07-19 | 53.66 | $54.86 | 95824 |
| 2023-07-18 | 53.49 | $54.59 | 152612 |
| 2023-07-17 | 53.33 | $53.99 | 309400 |
| 2023-07-14 | 53.22 | $53.89 | 61609 |
| 2023-07-13 | 53.12 | $54.39 | 75517 |
| 2023-07-12 | 52.96 | $54.15 | 108616 |
| 2023-07-11 | 52.81 | $53.80 | 80200 |
| 2023-07-10 | 52.69 | $53.17 | 71500 |
| 2023-07-07 | 52.62 | $52.82 | 127500 |
| 2023-07-06 | 52.57 | $52.57 | 65037 |
| 2023-07-05 | 52.55 | $53.25 | 93800 |
| 2023-07-03 | 52.44 | $53.59 | 22900 |
| 2023-06-30 | 52.30 | $53.35 | 115100 |
| 2023-06-29 | 52.16 | $52.93 | 82925 |
| 2023-06-28 | 52.04 | $52.60 | 93731 |
| 2023-06-27 | 51.95 | $52.50 | 72800 |
| 2023-06-26 | 51.85 | $51.75 | 82500 |
| 2023-06-23 | 51.81 | $51.52 | 71413 |
| 2023-06-22 | 51.79 | $51.89 | 107431 |
| 2023-06-21 | 51.73 | $51.92 | 125400 |
| 2023-06-20 | 51.65 | $51.95 | 104700 |
| 2023-06-16 | 51.57 | $52.71 | 81900 |
| 2023-06-15 | 51.40 | $52.89 | 172944 |
| 2023-06-14 | 51.21 | $52.24 | 104000 |
| 2023-06-13 | 51.06 | $52.50 | 68947 |
| 2023-06-12 | 50.88 | $51.97 | 98100 |
| 2023-06-09 | 50.73 | $51.67 | 185900 |
| 2023-06-08 | 50.61 | $51.75 | 400900 |
| 2023-06-07 | 50.47 | $51.76 | 77905 |
| 2023-06-06 | 50.32 | $51.26 | 117100 |
| 2023-06-05 | 50.21 | $50.82 | 84417 |
| 2023-06-02 | 50.14 | $51.09 | 118222 |
| 2023-06-01 | 50.04 | $49.95 | 116825 |
| 2023-05-31 | 50.05 | $49.49 | 382300 |
| 2023-05-30 | 50.10 | $50.08 | 137100 |
| 2023-05-26 | 50.11 | $50.23 | 106100 |
| 2023-05-25 | 50.10 | $49.85 | 110800 |
| 2023-05-24 | 50.14 | $49.87 | 162400 |
| 2023-05-23 | 50.17 | $50.35 | 132500 |
| 2023-05-22 | 50.16 | $50.52 | 115827 |
| 2023-05-19 | 50.13 | $50.48 | 98900 |
| 2023-05-18 | 50.12 | $50.66 | 114100 |
| 2023-05-17 | 50.09 | $50.14 | 159547 |
| 2023-05-16 | 50.11 | $49.37 | 89704 |
| 2023-05-15 | 50.23 | $50.04 | 132837 |
| 2023-05-12 | 50.28 | $49.71 | 81100 |
| 2023-05-11 | 50.38 | $49.75 | 79614 |
| 2023-05-10 | 50.49 | $49.94 | 108124 |
| 2023-05-09 | 50.58 | $50.12 | 61300 |
| 2023-05-08 | 50.66 | $50.30 | 93409 |
| 2023-05-05 | 50.73 | $50.35 | 166111 |
| 2023-05-04 | 50.80 | $49.22 | 119100 |
| 2023-05-03 | 50.98 | $49.97 | 823247 |
| 2023-05-02 | 51.09 | $50.35 | 94521 |
| 2023-05-01 | 51.17 | $51.23 | 87700 |
| 2023-04-28 | 51.17 | $51.22 | 75000 |
| 2023-04-27 | 51.17 | $50.70 | 146100 |
| 2023-04-26 | 51.21 | $49.84 | 142600 |
| 2023-04-25 | 51.33 | $50.40 | 71217 |
| 2023-04-24 | 51.40 | $51.55 | 84810 |
| 2023-04-21 | 51.34 | $51.37 | 60100 |
| 2023-04-20 | 51.28 | $51.53 | 1.3M |
| 2023-04-19 | 51.21 | $51.72 | 110742 |
| 2023-04-18 | 51.10 | $51.84 | 161100 |
| 2023-04-17 | 50.98 | $51.73 | 45421 |
| 2023-04-14 | 50.84 | $51.78 | 58248 |
| 2023-04-13 | 50.70 | $51.66 | 69900 |
| 2023-04-12 | 50.55 | $51.28 | 83527 |
| 2023-04-11 | 50.43 | $51.53 | 89714 |
| 2023-04-10 | 50.27 | $51.14 | 72604 |
| 2023-04-06 | 50.15 | $50.73 | 55910 |
| 2023-04-05 | 50.06 | $50.72 | 61200 |
| 2023-04-04 | 49.99 | $50.79 | 97700 |
| 2023-04-03 | 49.92 | $51.61 | 51300 |
| 2023-03-31 | 49.77 | $51.11 | 47733 |
| 2023-03-30 | 49.68 | $50.41 | 102800 |
| 2023-03-29 | 49.67 | $50.20 | 70100 |
| 2023-03-28 | 49.69 | $49.50 | 107246 |
| 2023-03-27 | 49.79 | $49.36 | 87218 |
| 2023-03-24 | 49.92 | $48.86 | 110100 |
| 2023-03-23 | 50.10 | $48.86 | 116534 |
| 2023-03-22 | 50.31 | $49.25 | 132800 |
| 2023-03-21 | 50.49 | $50.25 | 117900 |
| 2023-03-20 | 50.58 | $49.31 | 229512 |
| 2023-03-17 | 50.79 | $48.59 | 167600 |
| 2023-03-16 | 51.08 | $49.47 | 114137 |
| 2023-03-15 | 51.31 | $48.74 | 135600 |
| 2023-03-14 | 51.64 | $49.91 | 116044 |
| 2023-03-13 | 51.88 | $49.17 | 193600 |
| 2023-03-10 | 52.21 | $50.08 | 97133 |
| 2023-03-09 | 52.47 | $51.03 | 101633 |
| 2023-03-08 | 52.65 | $52.23 | 88500 |
| 2023-03-07 | 52.73 | $52.25 | 114021 |
| 2023-03-06 | 52.81 | $53.08 | 94732 |
| 2023-03-03 | 52.82 | $53.31 | 115500 |
| 2023-03-02 | 52.81 | $52.58 | 92644 |
| 2023-03-01 | 52.88 | $52.31 | 137200 |
| 2023-02-28 | 52.99 | $52.05 | 76344 |
| 2023-02-27 | 53.12 | $52.23 | 126600 |
| 2023-02-24 | 53.24 | $52.03 | 163647 |
| 2023-02-23 | 53.38 | $52.27 | 94700 |
| 2023-02-22 | 53.51 | $52.05 | 115031 |
| 2023-02-21 | 53.66 | $52.19 | 91213 |
| 2023-02-17 | 53.80 | $53.20 | 109500 |
| 2023-02-16 | 53.85 | $53.51 | 231800 |
| 2023-02-15 | 53.85 | $54.11 | 117000 |
| 2023-02-14 | 53.79 | $54.22 | 180700 |
| 2023-02-13 | 53.70 | $54.21 | 62127 |
| 2023-02-10 | 53.62 | $53.77 | 77619 |
| 2023-02-09 | 53.57 | $53.27 | 130000 |
| 2023-02-08 | 53.56 | $53.83 | 90300 |
| 2023-02-07 | 53.49 | $54.44 | 176537 |
| 2023-02-06 | 53.34 | $53.83 | 140700 |
| 2023-02-03 | 53.25 | $54.21 | 96411 |
| 2023-02-02 | 53.10 | $54.43 | 73300 |
| 2023-02-01 | 52.91 | $54.03 | 128300 |
| 2023-01-31 | 52.74 | $53.72 | 70800 |
| 2023-01-30 | 52.58 | $52.85 | 79500 |
| 2023-01-27 | 52.49 | $53.57 | 68039 |
| 2023-01-26 | 52.32 | $53.68 | 76217 |
| 2023-01-25 | 52.11 | $52.97 | 82843 |
| 2023-01-24 | 51.97 | $52.87 | 73103 |
| 2023-01-23 | 51.82 | $53.00 | 125900 |
| 2023-01-20 | 51.64 | $52.36 | 70300 |
| 2023-01-19 | 51.51 | $51.60 | 65100 |
| 2023-01-18 | 51.45 | $51.91 | 93200 |
| 2023-01-17 | 51.35 | $52.57 | 131200 |
| 2023-01-13 | 51.17 | $52.86 | 96139 |
| 2023-01-12 | 50.97 | $52.73 | 137445 |
| 2023-01-11 | 50.77 | $52.34 | 96624 |
| 2023-01-10 | 50.61 | $51.87 | 64000 |
| 2023-01-09 | 50.49 | $51.44 | 89400 |
| 2023-01-06 | 50.41 | $51.67 | 77624 |
| 2023-01-05 | 50.31 | $50.36 | 83546 |
| 2023-01-04 | 50.34 | $50.41 | 106500 |
| 2023-01-03 | 50.37 | $49.83 | 100216 |
| 2022-12-30 | 50.47 | $50.19 | 287500 |
| 2022-12-29 | 50.56 | $50.23 | 309106 |
| 2022-12-28 | 50.65 | $49.56 | 255300 |
| 2022-12-27 | 50.83 | $50.37 | 160607 |
| 2022-12-23 | 50.93 | $50.35 | 144500 |
| 2022-12-22 | 51.06 | $49.90 | 108832 |
| 2022-12-21 | 51.23 | $50.63 | 195003 |
| 2022-12-20 | 51.36 | $49.81 | 155600 |
| 2022-12-19 | 51.57 | $49.64 | 211610 |
| 2022-12-16 | 51.80 | $50.07 | 192600 |
| 2022-12-15 | 52.01 | $50.60 | 82135 |
| 2022-12-14 | 52.18 | $52.00 | 224800 |
| 2022-12-13 | 52.21 | $52.23 | 79645 |
| 2022-12-12 | 52.22 | $51.76 | 56100 |
| 2022-12-09 | 52.29 | $51.08 | 84200 |
| 2022-12-08 | 52.42 | $51.65 | 127600 |
| 2022-12-07 | 52.49 | $51.43 | 276522 |
| 2022-12-06 | 52.58 | $51.39 | 85925 |
| 2022-12-05 | 52.67 | $52.09 | 118300 |
| 2022-12-02 | 52.68 | $53.26 | 288100 |
| 2022-12-01 | 52.57 | $53.40 | 118741 |
| 2022-11-30 | 52.42 | $53.52 | 87300 |
| 2022-11-29 | 52.24 | $52.59 | 49736 |
| 2022-11-28 | 52.15 | $52.27 | 62300 |
| 2022-11-25 | 52.07 | $53.09 | 12800 |
| 2022-11-23 | 51.90 | $53.07 | 164301 |
| 2022-11-22 | 51.71 | $53.12 | 86845 |
| 2022-11-21 | 51.50 | $52.05 | 316825 |
| 2022-11-18 | 51.37 | $52.23 | 186900 |
| 2022-11-17 | 51.21 | $52.07 | 243800 |
| 2022-11-16 | 51.04 | $52.05 | 78911 |
| 2022-11-15 | 50.84 | $52.83 | 64641 |
| 2022-11-14 | 50.55 | $52.49 | 71943 |
| 2022-11-11 | 50.26 | $52.78 | 128400 |
| 2022-11-10 | 49.91 | $52.09 | 97200 |
| 2022-11-09 | 49.61 | $49.79 | 98409 |
| 2022-11-08 | 49.50 | $51.10 | 172100 |
| 2022-11-07 | 49.25 | $50.78 | 82229 |
| 2022-11-04 | 49.00 | $50.17 | 65900 |
| 2022-11-03 | 48.80 | $49.36 | 576800 |
| 2022-11-02 | 48.66 | $49.36 | 69400 |
| 2022-11-01 | 48.51 | $50.52 | 172000 |
| 2022-10-31 | 48.24 | $50.18 | 221211 |
| 2022-10-28 | 47.98 | $50.30 | 83500 |
| 2022-10-27 | 47.69 | $49.24 | 75100 |
| 2022-10-26 | 47.47 | $49.50 | 105032 |
| 2022-10-25 | 47.21 | $49.22 | 70900 |
| 2022-10-24 | 46.95 | $48.62 | 74100 |
| 2022-10-21 | 46.73 | $48.06 | 120417 |
| 2022-10-20 | 46.54 | $46.79 | 139200 |
| 2022-10-19 | 46.48 | $47.13 | 154541 |
| 2022-10-18 | 46.38 | $47.39 | 140737 |
| 2022-10-17 | 46.25 | $46.85 | 158245 |
| 2022-10-14 | 46.18 | $46.05 | 224516 |
| 2022-10-13 | 46.20 | $47.19 | 244941 |
| 2022-10-12 | 46.12 | $45.93 | 168243 |
| 2022-10-11 | 46.17 | $45.96 | 185108 |
| 2022-10-10 | 46.23 | $46.15 | 99103 |
| 2022-10-07 | 46.30 | $46.44 | 129300 |
| 2022-10-06 | 46.36 | $47.37 | 113301 |
| 2022-10-05 | 46.34 | $47.59 | 185430 |
| 2022-10-04 | 46.30 | $47.57 | 286717 |
| 2022-10-03 | 46.27 | $45.92 | 163900 |
| 2022-09-30 | 46.42 | $44.42 | 181800 |
| 2022-09-29 | 46.72 | $44.91 | 184100 |
| 2022-09-28 | 47.00 | $45.58 | 231600 |
| 2022-09-27 | 47.23 | $44.30 | 157200 |
| 2022-09-26 | 47.61 | $44.13 | 182349 |
| 2022-09-23 | 48.04 | $44.84 | 183100 |
| 2022-09-22 | 48.43 | $46.16 | 227602 |
| 2022-09-21 | 48.72 | $46.64 | 114500 |
| 2022-09-20 | 48.98 | $47.41 | 62100 |
| 2022-09-19 | 49.18 | $48.38 | 49333 |
| 2022-09-16 | 49.31 | $48.02 | 134348 |
| 2022-09-15 | 49.48 | $48.64 | 93100 |
| 2022-09-14 | 49.61 | $49.01 | 114300 |
| 2022-09-13 | 49.72 | $48.87 | 69700 |
| 2022-09-12 | 49.85 | $50.87 | 82600 |
| 2022-09-09 | 49.80 | $50.41 | 52504 |
| 2022-09-08 | 49.79 | $49.51 | 76837 |
| 2022-09-07 | 49.87 | $48.97 | 71333 |
| 2022-09-06 | 50.01 | $48.38 | 78048 |
| 2022-09-02 | 50.21 | $48.71 | 52145 |
| 2022-09-01 | 50.37 | $48.86 | 78600 |
| 2022-08-31 | 50.53 | $48.92 | 107000 |
| 2022-08-30 | 50.68 | $49.27 | 126600 |
| 2022-08-29 | 50.80 | $50.05 | 54200 |
| 2022-08-26 | 50.84 | $50.26 | 85836 |
| 2022-08-25 | 50.86 | $51.70 | 250500 |
| 2022-08-24 | 50.73 | $50.89 | 64800 |
| 2022-08-23 | 50.66 | $50.65 | 90923 |
| 2022-08-22 | 50.60 | $50.36 | 33703 |
| 2022-08-19 | 50.57 | $51.18 | 57100 |
| 2022-08-18 | 50.43 | $51.78 | 62000 |
| 2022-08-17 | 50.23 | $51.37 | 72900 |
| 2022-08-16 | 50.04 | $51.75 | 94432 |
| 2022-08-15 | 49.81 | $51.46 | 140500 |
| 2022-08-12 | 49.58 | $51.57 | 46100 |
| 2022-08-11 | 49.31 | $50.92 | 61700 |
| 2022-08-10 | 49.08 | $50.41 | 61800 |
| 2022-08-09 | 48.88 | $49.31 | 67900 |
| 2022-08-08 | 48.77 | $49.48 | 76943 |
| 2022-08-05 | 48.63 | $49.33 | 81100 |
| 2022-08-04 | 48.50 | $49.05 | 83000 |
| 2022-08-03 | 48.38 | $49.46 | 70038 |
| 2022-08-02 | 48.20 | $49.07 | 82500 |
| 2022-08-01 | 48.05 | $49.60 | 104742 |
| 2022-07-29 | 47.83 | $49.84 | 110937 |
| 2022-07-28 | 47.57 | $48.94 | 164532 |
| 2022-07-27 | 47.39 | $48.60 | 117346 |
| 2022-07-26 | 47.23 | $47.60 | 58037 |
| 2022-07-25 | 47.17 | $48.26 | 52631 |
| 2022-07-22 | 47.03 | $47.78 | 89200 |
| 2022-07-21 | 46.94 | $48.38 | 138121 |
| 2022-07-20 | 46.78 | $48.39 | 376100 |
| 2022-07-19 | 46.61 | $48.02 | 52600 |
| 2022-07-18 | 46.46 | $46.70 | 56000 |
| 2022-07-15 | 46.44 | $46.67 | 51131 |
| 2022-07-14 | 46.43 | $45.63 | 122000 |
| 2022-07-13 | 46.53 | $46.10 | 241347 |
| 2022-07-12 | 46.59 | $46.21 | 101433 |
| 2022-07-11 | 46.66 | $46.51 | 73900 |
| 2022-07-08 | 46.72 | $47.00 | 93824 |
| 2022-07-07 | 46.76 | $47.09 | 106000 |
| 2022-07-06 | 46.83 | $46.01 | 185643 |
| 2022-07-05 | 47.03 | $46.07 | 113146 |
| 2022-07-01 | 47.25 | $46.42 | 157447 |
| 2022-06-30 | 47.47 | $46.10 | 100523 |
| 2022-06-29 | 47.75 | $46.55 | 150600 |
| 2022-06-28 | 48.01 | $47.13 | 65100 |
| 2022-06-27 | 48.25 | $47.59 | 85600 |
| 2022-06-24 | 48.46 | $47.39 | 145821 |
| 2022-06-23 | 48.71 | $45.97 | 675643 |
| 2022-06-22 | 49.12 | $46.12 | 286200 |
| 2022-06-21 | 49.53 | $46.77 | 150700 |
| 2022-06-17 | 49.89 | $45.84 | 122200 |
| 2022-06-16 | 50.35 | $46.29 | 180500 |
| 2022-06-15 | 50.79 | $48.14 | 107000 |
| 2022-06-14 | 51.07 | $47.90 | 204841 |
| 2022-06-13 | 51.39 | $47.82 | 97514 |
| 2022-06-10 | 51.72 | $49.90 | 56323 |
| 2022-06-09 | 51.86 | $51.32 | 45900 |
| 2022-06-08 | 51.85 | $52.58 | 58600 |
| 2022-06-07 | 51.72 | $53.25 | 66600 |
| 2022-06-06 | 51.50 | $52.60 | 62314 |
| 2022-06-03 | 51.33 | $52.43 | 29645 |
| 2022-06-02 | 51.19 | $52.86 | 49633 |
| 2022-06-01 | 51.00 | $52.21 | 73746 |
| 2022-05-31 | 50.88 | $52.55 | 75202 |
| 2022-05-27 | 50.71 | $53.00 | 35143 |
| 2022-05-26 | 50.50 | $51.93 | 59800 |
| 2022-05-25 | 50.38 | $50.75 | 67006 |
| 2022-05-24 | 50.39 | $49.93 | 899600 |
| 2022-05-23 | 50.47 | $50.32 | 897100 |
| 2022-05-20 | 50.53 | $49.22 | 133200 |
| 2022-05-19 | 50.70 | $49.39 | 67200 |
| 2022-05-18 | 50.88 | $49.71 | 109200 |
| 2022-05-17 | 51.05 | $51.87 | 134238 |
| 2022-05-16 | 51.03 | $50.84 | 79415 |
| 2022-05-13 | 51.12 | $50.68 | 136400 |
| 2022-05-12 | 51.25 | $49.53 | 144600 |
| 2022-05-11 | 51.50 | $49.30 | 125042 |
| 2022-05-10 | 51.79 | $49.89 | 147400 |
| 2022-05-09 | 52.04 | $49.86 | 153600 |
| 2022-05-06 | 52.32 | $51.71 | 101845 |
| 2022-05-05 | 52.42 | $52.02 | 131606 |
| 2022-05-04 | 52.50 | $53.54 | 122900 |
| 2022-05-03 | 52.44 | $51.93 | 125500 |
| 2022-05-02 | 52.54 | $51.30 | 112349 |
| 2022-04-29 | 52.71 | $50.85 | 41700 |
| 2022-04-28 | 52.94 | $52.40 | 56600 |
| 2022-04-27 | 53.03 | $51.10 | 186900 |
| 2022-04-26 | 53.27 | $50.95 | 117400 |
| 2022-04-25 | 53.54 | $52.05 | 46400 |
| 2022-04-22 | 53.72 | $52.05 | 39249 |
| 2022-04-21 | 53.91 | $53.75 | 54900 |
| 2022-04-20 | 53.94 | $54.78 | 71234 |
| 2022-04-19 | 53.87 | $54.62 | 21900 |
| 2022-04-18 | 53.81 | $53.89 | 41036 |
| 2022-04-14 | 53.82 | $53.69 | 36700 |
| 2022-04-13 | 53.86 | $53.93 | 39900 |
| 2022-04-12 | 53.86 | $53.28 | 27600 |
| 2022-04-11 | 53.92 | $53.13 | 37000 |
| 2022-04-08 | 53.98 | $53.78 | 43600 |
| 2022-04-07 | 53.97 | $53.35 | 27806 |
| 2022-04-06 | 54.00 | $53.00 | 47730 |
| 2022-04-05 | 54.05 | $53.33 | 216110 |
| 2022-04-04 | 54.06 | $54.13 | 56100 |
| 2022-04-01 | 53.98 | $53.92 | 32200 |
| 2022-03-31 | 53.91 | $54.06 | 37430 |
| 2022-03-30 | 53.82 | $54.93 | 43931 |
| 2022-03-29 | 53.64 | $55.27 | 22846 |
| 2022-03-28 | 53.41 | $54.75 | 40600 |
| 2022-03-25 | 53.22 | $54.93 | 209814 |
| 2022-03-24 | 52.99 | $54.50 | 31641 |
| 2022-03-23 | 52.79 | $53.93 | 58831 |
| 2022-03-22 | 52.62 | $54.34 | 47800 |
| 2022-03-21 | 52.40 | $54.28 | 30600 |
| 2022-03-18 | 52.17 | $54.03 | 36122 |
| 2022-03-17 | 51.96 | $53.64 | 38329 |
| 2022-03-16 | 51.78 | $52.72 | 56300 |
| 2022-03-15 | 51.69 | $51.65 | 53500 |
| 2022-03-14 | 51.71 | $51.17 | 79700 |
| 2022-03-11 | 51.77 | $51.60 | 51000 |
| 2022-03-10 | 51.80 | $52.05 | 45600 |
| 2022-03-09 | 51.80 | $51.81 | 76500 |
| 2022-03-08 | 51.83 | $50.93 | 63400 |
| 2022-03-07 | 51.95 | $51.07 | 60336 |
| 2022-03-04 | 52.06 | $52.59 | 119917 |
| 2022-03-03 | 52.03 | $52.66 | 34405 |
| 2022-03-02 | 52.00 | $52.73 | 39400 |
| 2022-03-01 | 51.96 | $51.43 | 32600 |
| 2022-02-28 | 52.06 | $52.16 | 26700 |
| 2022-02-25 | 52.08 | $52.02 | 37731 |
| 2022-02-24 | 52.12 | $50.60 | 68130 |
| 2022-02-23 | 52.29 | $50.32 | 46300 |
| 2022-02-22 | 52.49 | $50.98 | 29400 |
| 2022-02-18 | 52.64 | $51.78 | 47400 |
| 2022-02-17 | 52.71 | $52.06 | 41824 |
| 2022-02-16 | 52.75 | $52.96 | 60212 |
| 2022-02-15 | 52.70 | $52.81 | 45838 |
| 2022-02-14 | 52.67 | $52.10 | 49020 |
| 2022-02-11 | 52.73 | $52.50 | 25408 |
| 2022-02-10 | 52.75 | $53.12 | 58600 |
| 2022-02-09 | 52.72 | $53.88 | 39331 |
| 2022-02-08 | 52.62 | $53.11 | 48500 |
| 2022-02-07 | 52.60 | $52.74 | 36848 |
| 2022-02-04 | 52.62 | $52.86 | 37432 |
| 2022-02-03 | 52.64 | $52.65 | 36000 |
| 2022-02-02 | 52.69 | $53.82 | 45241 |
| 2022-02-01 | 52.63 | $53.43 | 38600 |
| 2022-01-31 | 52.61 | $52.61 | 30512 |
| 2022-01-28 | 52.68 | $51.86 | 35132 |
| 2022-01-27 | 52.83 | $51.27 | 41237 |
| 2022-01-26 | 53.05 | $51.37 | 42340 |
| 2022-01-25 | 53.28 | $51.56 | 48600 |
| 2022-01-24 | 53.50 | $51.75 | 73004 |
| 2022-01-21 | 53.71 | $51.21 | 67700 |
| 2022-01-20 | 53.99 | $52.09 | 28200 |
| 2022-01-19 | 54.18 | $52.86 | 57111 |
| 2022-01-18 | 54.29 | $53.50 | 78500 |
| 2022-01-14 | 54.34 | $54.48 | 15200 |
| 2022-01-13 | 54.29 | $54.45 | 11900 |
| 2022-01-12 | 54.25 | $54.77 | 26500 |
| 2022-01-11 | 54.16 | $54.70 | 15123 |
| 2022-01-10 | 54.07 | $54.13 | 24300 |
| 2022-01-07 | 54.03 | $54.35 | 68300 |
| 2022-01-06 | 53.97 | $54.43 | 54400 |
| 2022-01-05 | 53.90 | $54.19 | 49100 |
| 2022-01-04 | 53.85 | $54.93 | 30233 |
| 2022-01-03 | 53.72 | $54.41 | 38144 |
| 2021-12-31 | 53.63 | $54.21 | 15921 |
| 2021-12-30 | 53.55 | $54.22 | 18600 |
| 2021-12-29 | 53.46 | $54.37 | 36000 |
| 2021-12-28 | 53.35 | $54.23 | 23300 |
| 2021-12-27 | 53.25 | $54.33 | 101700 |
| 2021-12-23 | 53.13 | $53.54 | 1.7M |
| 2021-12-22 | 53.09 | $53.25 | 11305 |
| 2021-12-21 | 53.09 | $52.89 | 17500 |
| 2021-12-20 | 53.13 | $51.93 | 20400 |
| 2021-12-17 | 53.27 | $52.74 | 17900 |
| 2021-12-16 | 53.33 | $53.34 | 17900 |
| 2021-12-15 | 53.35 | $53.70 | 17929 |
| 2021-12-14 | 53.33 | $53.10 | 13900 |
| 2021-12-13 | 53.38 | $53.13 | 28545 |
| 2021-12-10 | 53.43 | $53.80 | 10144 |
| 2021-12-09 | 53.41 | $53.49 | 9000 |
| 2021-12-08 | 53.43 | $53.87 | 11927 |
| 2021-12-07 | 53.41 | $53.93 | 10500 |
| 2021-12-06 | 53.39 | $52.86 | 13700 |
| 2021-12-03 | 53.47 | $52.40 | 14210 |
| 2021-12-02 | 53.61 | $52.68 | 20212 |
| 2021-12-01 | 53.73 | $51.81 | 6107 |
| 2021-11-30 | 53.94 | $52.49 | 15500 |
| 2021-11-29 | 54.08 | $53.75 | 10100 |
| 2021-11-26 | 54.11 | $53.46 | 14228 |
| 2021-11-24 | 54.16 | $54.45 | 15900 |
| 2021-11-23 | 54.10 | $54.53 | 9900 |
| 2021-11-22 | 54.04 | $54.15 | 12800 |
| 2021-11-19 | 54.00 | $53.80 | 14126 |
| 2021-11-18 | 53.99 | $54.27 | 6100 |
| 2021-11-17 | 53.93 | $54.06 | 36430 |
| 2021-11-16 | 53.89 | $54.45 | 2843 |
| 2021-11-15 | 53.80 | $54.35 | 3300 |
| 2021-11-12 | 53.70 | $54.33 | 6900 |
| 2021-11-11 | 53.60 | $53.97 | 6304 |
| 2021-11-10 | 53.52 | $53.67 | 9721 |
| 2021-11-09 | 53.45 | $54.20 | 11500 |
| 2021-11-08 | 53.31 | $54.24 | 39746 |
| 2021-11-05 | 53.15 | $54.11 | 9546 |
| 2021-11-04 | 52.99 | $53.91 | 7300 |
| 2021-11-03 | 52.83 | $54.10 | 5300 |
| 2021-11-02 | 52.63 | $53.63 | 7100 |
| 2021-11-01 | 52.47 | $53.40 | 7700 |
| 2021-10-29 | 52.31 | $53.11 | 10700 |
| 2021-10-28 | 52.16 | $53.06 | 16500 |
| 2021-10-27 | 52.01 | $52.37 | 9549 |
| 2021-10-26 | 51.91 | $53.18 | 21800 |
| 2021-10-25 | 51.72 | $53.22 | 4520 |
| 2021-10-22 | 51.52 | $52.90 | 12545 |
| 2021-10-21 | 51.35 | $52.81 | 9200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
91.88
2026-07-17
Close Price
$91.65
Vol: 868500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
45.18
Average
61.76
Maximum
91.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.88 | $91.65 | 868500 |
| 2026-07-16 | 91.86 | $91.94 | 806837 |
| 2026-07-15 | 91.77 | $91.69 | 899300 |
| 2026-07-14 | 91.72 | $91.85 | 2.3M |
| 2026-07-13 | 91.62 | $91.75 | 1.4M |
| 2026-07-10 | 91.52 | $91.66 | 827917 |
| 2026-07-09 | 91.43 | $91.31 | 1.1M |
| 2026-07-08 | 91.39 | $90.62 | 926404 |
| 2026-07-07 | 91.48 | $90.94 | 743900 |
| 2026-07-06 | 91.52 | $91.15 | 1.4M |
| 2026-07-02 | 91.52 | $90.83 | 1.0M |
| 2026-07-01 | 91.58 | $90.83 | 1.2M |
| 2026-06-30 | 91.65 | $91.21 | 955900 |
| 2026-06-29 | 91.64 | $91.20 | 1.6M |
| 2026-06-26 | 91.62 | $90.89 | 1.1M |
| 2026-06-25 | 91.67 | $91.54 | 2.1M |
| 2026-06-24 | 91.57 | $90.78 | 15.9M |
| 2026-06-23 | 91.62 | $90.81 | 7.1M |
| 2026-06-22 | 91.66 | $91.75 | 16.5M |
| 2026-06-18 | 91.50 | $90.95 | 747600 |
| 2026-06-17 | 91.48 | $90.35 | 1.4M |
| 2026-06-16 | 91.58 | $91.56 | 617405 |
| 2026-06-15 | 91.43 | $92.01 | 903776 |
| 2026-06-12 | 91.15 | $91.54 | 601800 |
| 2026-06-11 | 90.92 | $90.89 | 1.7M |
| 2026-06-10 | 90.78 | $89.12 | 2.3M |
| 2026-06-09 | 90.99 | $89.94 | 1.2M |
| 2026-06-08 | 91.04 | $90.15 | 686224 |
| 2026-06-05 | 91.05 | $89.80 | 752434 |
| 2026-06-04 | 91.13 | $91.39 | 595300 |
| 2026-06-03 | 90.88 | $91.15 | 889800 |
| 2026-06-02 | 90.63 | $91.02 | 1.2M |
| 2026-06-01 | 90.35 | $90.25 | 768673 |
| 2026-05-29 | 90.18 | $90.28 | 836662 |
| 2026-05-28 | 89.97 | $90.39 | 1.1M |
| 2026-05-27 | 89.69 | $90.45 | 1.0M |
| 2026-05-26 | 89.35 | $90.28 | 742000 |
| 2026-05-22 | 88.98 | $89.32 | 1.5M |
| 2026-05-21 | 88.74 | $88.71 | 3.2M |
| 2026-05-20 | 88.59 | $88.50 | 916600 |
| 2026-05-19 | 88.44 | $87.47 | 762100 |
| 2026-05-18 | 88.49 | $87.75 | 957542 |
| 2026-05-15 | 88.47 | $87.88 | 732825 |
| 2026-05-14 | 88.41 | $88.69 | 791300 |
| 2026-05-13 | 88.16 | $88.27 | 1.2M |
| 2026-05-12 | 87.95 | $87.95 | 902438 |
| 2026-05-11 | 87.77 | $87.99 | 817244 |
| 2026-05-08 | 87.54 | $87.81 | 775542 |
| 2026-05-07 | 87.30 | $87.11 | 720300 |
| 2026-05-06 | 87.16 | $88.32 | 620300 |
| 2026-05-05 | 86.73 | $87.38 | 570700 |
| 2026-05-04 | 86.43 | $86.19 | 577800 |
| 2026-05-01 | 86.31 | $86.46 | 571876 |
| 2026-04-30 | 86.12 | $86.57 | 1.1M |
| 2026-04-29 | 85.86 | $85.56 | 757921 |
| 2026-04-28 | 85.77 | $85.55 | 589800 |
| 2026-04-27 | 85.66 | $85.92 | 573500 |
| 2026-04-24 | 85.44 | $85.89 | 717137 |
| 2026-04-23 | 85.18 | $86.03 | 506100 |
| 2026-04-22 | 84.85 | $85.71 | 475112 |
| 2026-04-21 | 84.52 | $85.16 | 472936 |
| 2026-04-20 | 84.25 | $85.39 | 1.1M |
| 2026-04-17 | 83.89 | $85.37 | 737200 |
| 2026-04-16 | 83.46 | $84.61 | 459114 |
| 2026-04-15 | 83.12 | $84.32 | 559501 |
| 2026-04-14 | 82.78 | $84.47 | 558700 |
| 2026-04-13 | 82.35 | $83.97 | 620844 |
| 2026-04-10 | 81.95 | $83.57 | 549000 |
| 2026-04-09 | 81.57 | $84.05 | 603644 |
| 2026-04-08 | 81.03 | $83.34 | 706221 |
| 2026-04-07 | 80.55 | $81.31 | 675140 |
| 2026-04-06 | 80.43 | $81.46 | 623127 |
| 2026-04-02 | 80.25 | $80.95 | 869000 |
| 2026-04-01 | 80.16 | $80.96 | 918300 |
| 2026-03-31 | 80.05 | $80.61 | 1.4M |
| 2026-03-30 | 80.01 | $78.82 | 1.0M |
| 2026-03-27 | 80.33 | $79.46 | 867500 |
| 2026-03-26 | 80.58 | $80.23 | 1.1M |
| 2026-03-25 | 80.71 | $81.29 | 646700 |
| 2026-03-24 | 80.64 | $81.17 | 1.0M |
| 2026-03-23 | 80.58 | $80.51 | 903248 |
| 2026-03-20 | 80.66 | $79.65 | 657000 |
| 2026-03-19 | 80.93 | $80.39 | 1.0M |
| 2026-03-18 | 81.10 | $80.27 | 466247 |
| 2026-03-17 | 81.32 | $81.15 | 390147 |
| 2026-03-16 | 81.39 | $80.47 | 521236 |
| 2026-03-13 | 81.61 | $79.82 | 528409 |
| 2026-03-12 | 82.01 | $79.85 | 921432 |
| 2026-03-11 | 82.47 | $81.01 | 617306 |
| 2026-03-10 | 82.76 | $80.94 | 854816 |
| 2026-03-09 | 83.10 | $81.27 | 1.3M |
| 2026-03-06 | 83.43 | $80.60 | 436900 |
| 2026-03-05 | 83.95 | $82.06 | 905338 |
| 2026-03-04 | 84.24 | $83.11 | 887600 |
| 2026-03-03 | 84.35 | $82.72 | 889128 |
| 2026-03-02 | 84.55 | $83.74 | 667100 |
| 2026-02-27 | 84.56 | $83.78 | 542433 |
| 2026-02-26 | 84.56 | $83.99 | 668200 |
| 2026-02-25 | 84.50 | $84.19 | 550320 |
| 2026-02-24 | 84.38 | $83.98 | 618100 |
| 2026-02-23 | 84.28 | $83.37 | 411000 |
| 2026-02-20 | 84.28 | $84.44 | 660700 |
| 2026-02-19 | 84.05 | $83.67 | 1.3M |
| 2026-02-18 | 83.92 | $83.96 | 458800 |
| 2026-02-17 | 83.71 | $83.42 | 478100 |
| 2026-02-13 | 83.57 | $83.32 | 666800 |
| 2026-02-12 | 83.42 | $82.76 | 1.0M |
| 2026-02-11 | 83.34 | $83.97 | 623660 |
| 2026-02-10 | 82.99 | $83.04 | 466700 |
| 2026-02-09 | 82.77 | $83.41 | 437900 |
| 2026-02-06 | 82.43 | $83.48 | 336613 |
| 2026-02-05 | 82.01 | $81.86 | 432518 |
| 2026-02-04 | 81.85 | $82.42 | 511400 |
| 2026-02-03 | 81.53 | $82.29 | 909400 |
| 2026-02-02 | 81.19 | $81.96 | 516100 |
| 2026-01-30 | 80.85 | $80.97 | 420900 |
| 2026-01-29 | 80.65 | $81.48 | 519338 |
| 2026-01-28 | 80.31 | $80.54 | 338407 |
| 2026-01-27 | 80.10 | $80.44 | 536480 |
| 2026-01-26 | 79.87 | $79.82 | 320400 |
| 2026-01-23 | 79.73 | $79.61 | 369137 |
| 2026-01-22 | 79.60 | $79.78 | 877637 |
| 2026-01-21 | 79.41 | $79.72 | 1.2M |
| 2026-01-20 | 79.19 | $78.17 | 355100 |
| 2026-01-16 | 79.26 | $79.39 | 349600 |
| 2026-01-15 | 79.07 | $79.42 | 355900 |
| 2026-01-14 | 78.84 | $78.92 | 473500 |
| 2026-01-13 | 78.67 | $78.92 | 275000 |
| 2026-01-12 | 78.46 | $79.14 | 282001 |
| 2026-01-09 | 78.16 | $79.15 | 470500 |
| 2026-01-08 | 77.81 | $78.44 | 284300 |
| 2026-01-07 | 77.55 | $77.70 | 528800 |
| 2026-01-06 | 77.39 | $78.57 | 638500 |
| 2026-01-05 | 77.02 | $77.80 | 616600 |
| 2026-01-02 | 76.74 | $76.89 | 417136 |
| 2025-12-31 | 76.60 | $75.77 | 319900 |
| 2025-12-30 | 76.68 | $76.38 | 371700 |
| 2025-12-29 | 76.63 | $76.51 | 324500 |
| 2025-12-26 | 76.54 | $76.66 | 215200 |
| 2025-12-24 | 76.41 | $76.71 | 177100 |
| 2025-12-23 | 76.23 | $76.42 | 296500 |
| 2025-12-22 | 76.08 | $76.43 | 365611 |
| 2025-12-19 | 75.90 | $75.81 | 655500 |
| 2025-12-18 | 75.81 | $75.28 | 777146 |
| 2025-12-17 | 75.82 | $74.78 | 359708 |
| 2025-12-16 | 75.92 | $75.22 | 360600 |
| 2025-12-15 | 75.95 | $76.09 | 544808 |
| 2025-12-12 | 75.79 | $76.09 | 434500 |
| 2025-12-11 | 75.60 | $76.84 | 420900 |
| 2025-12-10 | 75.21 | $76.25 | 429400 |
| 2025-12-09 | 74.88 | $75.04 | 439100 |
| 2025-12-08 | 74.75 | $75.15 | 295500 |
| 2025-12-05 | 74.57 | $75.53 | 377400 |
| 2025-12-04 | 74.27 | $75.26 | 321602 |
| 2025-12-03 | 73.98 | $75.20 | 309100 |
| 2025-12-02 | 73.65 | $74.52 | 344800 |
| 2025-12-01 | 73.41 | $74.48 | 268300 |
| 2025-11-28 | 73.13 | $74.66 | 93648 |
| 2025-11-26 | 72.77 | $74.28 | 255428 |
| 2025-11-25 | 72.44 | $73.73 | 387823 |
| 2025-11-24 | 72.16 | $72.61 | 305401 |
| 2025-11-21 | 72.08 | $72.00 | 678400 |
| 2025-11-20 | 72.11 | $70.63 | 332000 |
| 2025-11-19 | 72.44 | $71.61 | 531500 |
| 2025-11-18 | 72.61 | $71.63 | 845500 |
| 2025-11-17 | 72.81 | $71.65 | 489138 |
| 2025-11-14 | 73.03 | $72.65 | 346800 |
| 2025-11-13 | 73.07 | $72.74 | 378500 |
| 2025-11-12 | 73.10 | $73.74 | 412200 |
| 2025-11-11 | 72.93 | $73.52 | 326502 |
| 2025-11-10 | 72.77 | $73.28 | 389000 |
| 2025-11-07 | 72.63 | $72.61 | 354608 |
| 2025-11-06 | 72.61 | $72.18 | 354000 |
| 2025-11-05 | 72.68 | $72.70 | 448400 |
| 2025-11-04 | 72.65 | $72.01 | 255606 |
| 2025-11-03 | 72.76 | $72.76 | 308006 |
| 2025-10-31 | 72.72 | $72.69 | 293600 |
| 2025-10-30 | 72.69 | $72.38 | 283900 |
| 2025-10-29 | 72.72 | $73.24 | 519849 |
| 2025-10-28 | 72.58 | $73.04 | 577300 |
| 2025-10-27 | 72.45 | $73.50 | 376938 |
| 2025-10-24 | 72.20 | $72.81 | 273840 |
| 2025-10-23 | 72.05 | $72.31 | 282923 |
| 2025-10-22 | 71.99 | $72.02 | 525100 |
| 2025-10-21 | 71.98 | $72.52 | 379836 |
| 2025-10-20 | 71.85 | $72.23 | 322313 |
| 2025-10-17 | 71.77 | $71.52 | 316000 |
| 2025-10-16 | 71.83 | $71.21 | 420500 |
| 2025-10-15 | 71.96 | $71.92 | 294630 |
| 2025-10-14 | 71.97 | $71.67 | 262000 |
| 2025-10-13 | 72.02 | $71.23 | 427822 |
| 2025-10-10 | 72.18 | $70.14 | 431100 |
| 2025-10-09 | 72.59 | $72.10 | 561400 |
| 2025-10-08 | 72.66 | $72.54 | 388700 |
| 2025-10-07 | 72.64 | $72.18 | 477500 |
| 2025-10-06 | 72.68 | $72.67 | 497221 |
| 2025-10-03 | 72.63 | $72.69 | 410100 |
| 2025-10-02 | 72.57 | $72.54 | 403800 |
| 2025-10-01 | 72.52 | $72.37 | 1.0M |
| 2025-09-30 | 72.50 | $72.26 | 494022 |
| 2025-09-29 | 72.50 | $72.24 | 688732 |
| 2025-09-26 | 72.50 | $72.31 | 662700 |
| 2025-09-25 | 72.47 | $71.80 | 448300 |
| 2025-09-24 | 72.55 | $72.17 | 1.1M |
| 2025-09-23 | 72.57 | $72.36 | 1.1M |
| 2025-09-22 | 72.54 | $72.45 | 963300 |
| 2025-09-19 | 72.48 | $72.37 | 281300 |
| 2025-09-18 | 72.42 | $72.69 | 276300 |
| 2025-09-17 | 72.29 | $72.17 | 269900 |
| 2025-09-16 | 72.24 | $72.06 | 361523 |
| 2025-09-15 | 72.20 | $72.06 | 267924 |
| 2025-09-12 | 72.15 | $72.00 | 229815 |
| 2025-09-11 | 72.10 | $72.47 | 374120 |
| 2025-09-10 | 71.95 | $71.59 | 344203 |
| 2025-09-09 | 71.94 | $71.55 | 456630 |
| 2025-09-08 | 71.94 | $71.71 | 323148 |
| 2025-09-05 | 71.91 | $71.79 | 307609 |
| 2025-09-04 | 71.84 | $72.17 | 263737 |
| 2025-09-03 | 71.69 | $71.42 | 545209 |
| 2025-09-02 | 71.66 | $71.40 | 245245 |
| 2025-08-29 | 71.62 | $71.63 | 316100 |
| 2025-08-28 | 71.53 | $71.93 | 282701 |
| 2025-08-27 | 71.35 | $71.74 | 222900 |
| 2025-08-26 | 71.18 | $71.51 | 329634 |
| 2025-08-25 | 71.03 | $71.36 | 243444 |
| 2025-08-22 | 70.88 | $71.67 | 360600 |
| 2025-08-21 | 70.64 | $70.37 | 291500 |
| 2025-08-20 | 70.63 | $70.59 | 317500 |
| 2025-08-19 | 70.56 | $70.71 | 338131 |
| 2025-08-18 | 70.46 | $70.59 | 435900 |
| 2025-08-15 | 70.37 | $70.60 | 219735 |
| 2025-08-14 | 70.25 | $70.83 | 381200 |
| 2025-08-13 | 70.06 | $71.00 | 380900 |
| 2025-08-12 | 69.81 | $70.44 | 305229 |
| 2025-08-11 | 69.63 | $69.36 | 388602 |
| 2025-08-08 | 69.64 | $69.54 | 280000 |
| 2025-08-07 | 69.62 | $69.08 | 411600 |
| 2025-08-06 | 69.69 | $69.35 | 461433 |
| 2025-08-05 | 69.71 | $69.06 | 323308 |
| 2025-08-04 | 69.79 | $69.11 | 234504 |
| 2025-08-01 | 69.87 | $68.33 | 295225 |
| 2025-07-31 | 70.13 | $69.37 | 322707 |
| 2025-07-30 | 70.20 | $69.60 | 435000 |
| 2025-07-29 | 70.23 | $70.08 | 255442 |
| 2025-07-28 | 70.16 | $70.29 | 236500 |
| 2025-07-25 | 70.03 | $70.41 | 304323 |
| 2025-07-24 | 69.85 | $69.93 | 359400 |
| 2025-07-23 | 69.73 | $70.28 | 281936 |
| 2025-07-22 | 69.52 | $69.45 | 252713 |
| 2025-07-21 | 69.44 | $68.93 | 250212 |
| 2025-07-18 | 69.46 | $69.01 | 384100 |
| 2025-07-17 | 69.46 | $68.99 | 287910 |
| 2025-07-16 | 69.46 | $68.50 | 260300 |
| 2025-07-15 | 69.55 | $68.51 | 260300 |
| 2025-07-14 | 69.65 | $69.48 | 255249 |
| 2025-07-11 | 69.56 | $69.45 | 263023 |
| 2025-07-10 | 69.45 | $69.88 | 317600 |
| 2025-07-09 | 69.22 | $69.37 | 447840 |
| 2025-07-08 | 69.07 | $69.23 | 343933 |
| 2025-07-07 | 68.90 | $69.08 | 324100 |
| 2025-07-03 | 68.74 | $69.76 | 202500 |
| 2025-07-02 | 68.41 | $69.36 | 342900 |
| 2025-07-01 | 68.09 | $68.95 | 439000 |
| 2025-06-30 | 67.81 | $68.21 | 389800 |
| 2025-06-27 | 67.64 | $68.10 | 277844 |
| 2025-06-26 | 67.46 | $67.64 | 302024 |
| 2025-06-25 | 67.34 | $66.90 | 475500 |
| 2025-06-24 | 67.35 | $67.30 | 432600 |
| 2025-06-23 | 67.27 | $67.12 | 338038 |
| 2025-06-20 | 67.22 | $66.82 | 277722 |
| 2025-06-18 | 67.22 | $66.68 | 289400 |
| 2025-06-17 | 67.24 | $66.71 | 352960 |
| 2025-06-16 | 67.25 | $67.32 | 335940 |
| 2025-06-13 | 67.14 | $66.58 | 358500 |
| 2025-06-12 | 67.15 | $67.12 | 573445 |
| 2025-06-11 | 67.05 | $67.04 | 409937 |
| 2025-06-10 | 66.95 | $67.34 | 348700 |
| 2025-06-09 | 66.75 | $66.91 | 288019 |
| 2025-06-06 | 66.62 | $67.00 | 309616 |
| 2025-06-05 | 66.43 | $66.21 | 362824 |
| 2025-06-04 | 66.38 | $66.25 | 268306 |
| 2025-06-03 | 66.31 | $66.56 | 261700 |
| 2025-06-02 | 66.15 | $66.00 | 323700 |
| 2025-05-30 | 66.08 | $65.68 | 366044 |
| 2025-05-29 | 66.07 | $65.69 | 290300 |
| 2025-05-28 | 66.04 | $65.52 | 348919 |
| 2025-05-27 | 66.04 | $66.11 | 398502 |
| 2025-05-23 | 65.91 | $64.85 | 430743 |
| 2025-05-22 | 66.02 | $65.31 | 421535 |
| 2025-05-21 | 66.04 | $65.38 | 296800 |
| 2025-05-20 | 66.05 | $66.66 | 618005 |
| 2025-05-19 | 65.78 | $66.96 | 460400 |
| 2025-05-16 | 65.39 | $67.07 | 438200 |
| 2025-05-15 | 64.92 | $66.57 | 319800 |
| 2025-05-14 | 64.47 | $66.22 | 395500 |
| 2025-05-13 | 64.01 | $66.47 | 425409 |
| 2025-05-12 | 63.43 | $66.14 | 486200 |
| 2025-05-09 | 62.82 | $63.87 | 473900 |
| 2025-05-08 | 62.59 | $63.91 | 530402 |
| 2025-05-07 | 62.32 | $63.20 | 402001 |
| 2025-05-06 | 62.15 | $63.14 | 385009 |
| 2025-05-05 | 61.97 | $63.53 | 287300 |
| 2025-05-02 | 61.68 | $63.90 | 607928 |
| 2025-05-01 | 61.26 | $62.71 | 463800 |
| 2025-04-30 | 61.04 | $62.50 | 406400 |
| 2025-04-29 | 60.83 | $62.80 | 448200 |
| 2025-04-28 | 60.53 | $62.54 | 385210 |
| 2025-04-25 | 60.24 | $62.28 | 279623 |
| 2025-04-24 | 59.96 | $62.40 | 1.1M |
| 2025-04-23 | 59.63 | $61.26 | 501348 |
| 2025-04-22 | 59.50 | $60.67 | 749900 |
| 2025-04-21 | 59.47 | $59.25 | 1.0M |
| 2025-04-17 | 59.76 | $60.52 | 4.6M |
| 2025-04-16 | 59.83 | $59.84 | 2.9M |
| 2025-04-15 | 60.07 | $60.68 | 2.8M |
| 2025-04-14 | 60.19 | $60.95 | 443500 |
| 2025-04-11 | 60.28 | $60.34 | 569247 |
| 2025-04-10 | 60.52 | $59.49 | 2.9M |
| 2025-04-09 | 61.00 | $61.80 | 1.0M |
| 2025-04-08 | 61.08 | $56.85 | 1.6M |
| 2025-04-07 | 62.23 | $58.01 | 1.5M |
| 2025-04-04 | 63.32 | $58.30 | 2.1M |
| 2025-04-03 | 64.55 | $61.95 | 934046 |
| 2025-04-02 | 65.20 | $65.94 | 648327 |
| 2025-04-01 | 65.12 | $65.43 | 660404 |
| 2025-03-31 | 65.14 | $65.21 | 616800 |
| 2025-03-28 | 65.22 | $64.68 | 516325 |
| 2025-03-27 | 65.43 | $65.98 | 595547 |
| 2025-03-26 | 65.40 | $66.32 | 713042 |
| 2025-03-25 | 65.29 | $66.53 | 682100 |
| 2025-03-24 | 65.13 | $66.73 | 546300 |
| 2025-03-21 | 64.91 | $65.38 | 344600 |
| 2025-03-20 | 64.95 | $65.56 | 484722 |
| 2025-03-19 | 64.96 | $65.78 | 849819 |
| 2025-03-18 | 64.93 | $65.07 | 470608 |
| 2025-03-17 | 65.05 | $65.56 | 607522 |
| 2025-03-14 | 65.10 | $64.83 | 539600 |
| 2025-03-13 | 65.32 | $63.51 | 653333 |
| 2025-03-12 | 65.86 | $64.34 | 2.9M |
| 2025-03-11 | 66.32 | $64.48 | 4.0M |
| 2025-03-10 | 66.82 | $65.32 | 502041 |
| 2025-03-07 | 67.24 | $66.60 | 827919 |
| 2025-03-06 | 67.46 | $66.16 | 678623 |
| 2025-03-05 | 67.81 | $66.69 | 526100 |
| 2025-03-04 | 68.11 | $66.11 | 502733 |
| 2025-03-03 | 68.58 | $67.48 | 884600 |
| 2025-02-28 | 68.84 | $68.75 | 346143 |
| 2025-02-27 | 68.88 | $67.83 | 1.1M |
| 2025-02-26 | 69.11 | $68.26 | 367819 |
| 2025-02-25 | 69.29 | $68.32 | 386900 |
| 2025-02-24 | 69.49 | $68.44 | 530700 |
| 2025-02-21 | 69.70 | $68.43 | 345200 |
| 2025-02-20 | 69.94 | $69.77 | 479400 |
| 2025-02-19 | 69.93 | $70.27 | 441213 |
| 2025-02-18 | 69.81 | $70.27 | 347200 |
| 2025-02-14 | 69.68 | $69.79 | 397622 |
| 2025-02-13 | 69.62 | $69.60 | 439230 |
| 2025-02-12 | 69.59 | $68.99 | 350600 |
| 2025-02-11 | 69.68 | $69.47 | 341401 |
| 2025-02-10 | 69.68 | $69.28 | 319804 |
| 2025-02-07 | 69.73 | $69.09 | 484646 |
| 2025-02-06 | 69.81 | $69.70 | 437932 |
| 2025-02-05 | 69.78 | $69.63 | 299200 |
| 2025-02-04 | 69.76 | $69.57 | 489553 |
| 2025-02-03 | 69.74 | $69.04 | 379602 |
| 2025-01-31 | 69.83 | $69.59 | 364716 |
| 2025-01-30 | 69.81 | $70.42 | 429028 |
| 2025-01-29 | 69.61 | $70.18 | 506000 |
| 2025-01-28 | 69.42 | $70.11 | 356902 |
| 2025-01-27 | 69.22 | $70.03 | 638800 |
| 2025-01-24 | 69.00 | $69.84 | 525007 |
| 2025-01-23 | 68.79 | $69.96 | 565522 |
| 2025-01-22 | 68.51 | $69.66 | 448300 |
| 2025-01-21 | 68.25 | $69.95 | 351600 |
| 2025-01-17 | 67.88 | $69.37 | 358800 |
| 2025-01-16 | 67.58 | $68.95 | 419637 |
| 2025-01-15 | 67.33 | $68.62 | 905500 |
| 2025-01-14 | 67.10 | $67.80 | 830600 |
| 2025-01-13 | 67.01 | $67.23 | 428000 |
| 2025-01-10 | 67.03 | $66.81 | 397511 |
| 2025-01-08 | 67.15 | $67.50 | 262610 |
| 2025-01-07 | 67.14 | $67.47 | 328500 |
| 2025-01-06 | 67.14 | $67.66 | 287301 |
| 2025-01-03 | 67.10 | $67.33 | 264400 |
| 2025-01-02 | 67.14 | $66.71 | 357507 |
| 2024-12-31 | 67.31 | $66.77 | 307500 |
| 2024-12-30 | 67.50 | $66.64 | 274642 |
| 2024-12-27 | 67.76 | $67.26 | 284200 |
| 2024-12-26 | 67.92 | $67.77 | 191000 |
| 2024-12-24 | 68.01 | $67.68 | 182700 |
| 2024-12-23 | 68.14 | $67.08 | 550800 |
| 2024-12-20 | 68.41 | $66.85 | 710900 |
| 2024-12-19 | 68.78 | $66.15 | 357139 |
| 2024-12-18 | 69.36 | $66.28 | 344247 |
| 2024-12-17 | 70.00 | $68.28 | 256400 |
| 2024-12-16 | 70.33 | $69.13 | 452012 |
| 2024-12-13 | 70.52 | $69.42 | 340600 |
| 2024-12-12 | 70.68 | $69.65 | 394600 |
| 2024-12-11 | 70.81 | $70.04 | 436221 |
| 2024-12-10 | 70.87 | $69.71 | 322400 |
| 2024-12-09 | 71.01 | $69.85 | 223803 |
| 2024-12-06 | 71.14 | $70.45 | 180500 |
| 2024-12-05 | 71.15 | $70.55 | 222839 |
| 2024-12-04 | 71.14 | $70.73 | 299300 |
| 2024-12-03 | 71.08 | $70.95 | 267600 |
| 2024-12-02 | 70.96 | $71.10 | 210912 |
| 2024-11-29 | 70.78 | $71.22 | 85744 |
| 2024-11-27 | 70.54 | $70.93 | 204206 |
| 2024-11-26 | 70.32 | $70.97 | 249648 |
| 2024-11-25 | 70.04 | $71.10 | 310800 |
| 2024-11-22 | 69.68 | $70.41 | 272400 |
| 2024-11-21 | 69.41 | $69.71 | 337611 |
| 2024-11-20 | 69.23 | $68.85 | 347900 |
| 2024-11-19 | 69.20 | $68.83 | 377021 |
| 2024-11-18 | 69.16 | $69.03 | 324607 |
| 2024-11-15 | 69.07 | $68.69 | 266418 |
| 2024-11-14 | 69.03 | $69.20 | 243100 |
| 2024-11-13 | 68.87 | $69.40 | 196700 |
| 2024-11-12 | 68.63 | $69.41 | 287800 |
| 2024-11-11 | 68.36 | $69.77 | 270100 |
| 2024-11-08 | 67.95 | $69.29 | 319000 |
| 2024-11-07 | 67.58 | $69.14 | 269221 |
| 2024-11-06 | 67.17 | $69.37 | 210900 |
| 2024-11-05 | 66.65 | $66.78 | 257600 |
| 2024-11-04 | 66.58 | $65.98 | 235344 |
| 2024-11-01 | 66.68 | $65.92 | 184115 |
| 2024-10-31 | 66.79 | $65.91 | 215500 |
| 2024-10-30 | 66.93 | $66.42 | 225400 |
| 2024-10-29 | 66.98 | $66.45 | 176235 |
| 2024-10-28 | 67.03 | $66.77 | 163600 |
| 2024-10-25 | 67.01 | $66.31 | 315710 |
| 2024-10-24 | 67.09 | $66.53 | 238245 |
| 2024-10-23 | 67.12 | $66.32 | 173340 |
| 2024-10-22 | 67.21 | $66.75 | 155535 |
| 2024-10-21 | 67.21 | $66.82 | 194900 |
| 2024-10-18 | 67.19 | $67.34 | 309000 |
| 2024-10-17 | 67.05 | $67.26 | 199000 |
| 2024-10-16 | 66.90 | $67.25 | 176600 |
| 2024-10-15 | 66.73 | $66.89 | 870437 |
| 2024-10-14 | 66.59 | $67.23 | 138900 |
| 2024-10-11 | 66.36 | $66.93 | 133300 |
| 2024-10-10 | 66.16 | $66.11 | 142800 |
| 2024-10-09 | 66.08 | $66.28 | 166700 |
| 2024-10-08 | 65.96 | $65.78 | 259308 |
| 2024-10-07 | 65.92 | $65.72 | 182800 |
| 2024-10-04 | 65.88 | $66.35 | 180600 |
| 2024-10-03 | 65.69 | $65.51 | 412752 |
| 2024-10-02 | 65.65 | $65.59 | 202800 |
| 2024-10-01 | 65.58 | $65.69 | 346940 |
| 2024-09-30 | 65.48 | $65.83 | 172918 |
| 2024-09-27 | 65.32 | $65.66 | 397300 |
| 2024-09-26 | 65.17 | $65.36 | 341333 |
| 2024-09-25 | 65.06 | $65.11 | 244100 |
| 2024-09-24 | 64.98 | $65.65 | 239300 |
| 2024-09-23 | 64.76 | $65.50 | 346447 |
| 2024-09-20 | 64.55 | $65.48 | 525000 |
| 2024-09-19 | 64.30 | $65.76 | 147346 |
| 2024-09-18 | 63.94 | $64.74 | 191900 |
| 2024-09-17 | 63.75 | $64.67 | 199821 |
| 2024-09-16 | 63.53 | $64.26 | 216700 |
| 2024-09-13 | 63.37 | $63.88 | 133621 |
| 2024-09-12 | 63.26 | $63.26 | 270900 |
| 2024-09-11 | 63.26 | $62.62 | 601700 |
| 2024-09-10 | 63.40 | $62.45 | 177018 |
| 2024-09-09 | 63.60 | $62.83 | 161023 |
| 2024-09-06 | 63.75 | $62.25 | 253241 |
| 2024-09-05 | 64.04 | $63.11 | 399901 |
| 2024-09-04 | 64.20 | $63.47 | 465901 |
| 2024-09-03 | 64.31 | $63.81 | 182544 |
| 2024-08-30 | 64.36 | $65.13 | 185304 |
| 2024-08-29 | 64.13 | $64.62 | 189100 |
| 2024-08-28 | 63.97 | $64.37 | 225500 |
| 2024-08-27 | 63.84 | $64.63 | 207413 |
| 2024-08-26 | 63.63 | $64.72 | 198900 |
| 2024-08-23 | 63.37 | $64.74 | 197442 |
| 2024-08-22 | 63.06 | $63.70 | 229400 |
| 2024-08-21 | 62.91 | $63.97 | 202332 |
| 2024-08-20 | 62.69 | $63.43 | 254400 |
| 2024-08-19 | 62.54 | $63.92 | 134600 |
| 2024-08-16 | 62.27 | $63.48 | 152400 |
| 2024-08-15 | 62.05 | $63.41 | 186100 |
| 2024-08-14 | 61.81 | $62.20 | 205100 |
| 2024-08-13 | 61.79 | $62.18 | 316200 |
| 2024-08-12 | 61.78 | $61.70 | 200600 |
| 2024-08-09 | 61.86 | $61.83 | 234700 |
| 2024-08-08 | 61.94 | $61.66 | 227911 |
| 2024-08-07 | 62.07 | $60.28 | 245730 |
| 2024-08-06 | 62.51 | $60.63 | 539600 |
| 2024-08-05 | 62.96 | $60.05 | 589612 |
| 2024-08-02 | 63.60 | $61.57 | 376100 |
| 2024-08-01 | 64.02 | $63.26 | 268902 |
| 2024-07-31 | 64.15 | $64.53 | 222414 |
| 2024-07-30 | 64.03 | $64.05 | 297000 |
| 2024-07-29 | 63.99 | $63.83 | 205800 |
| 2024-07-26 | 64.00 | $63.98 | 258800 |
| 2024-07-25 | 63.97 | $63.07 | 431728 |
| 2024-07-24 | 64.12 | $62.94 | 278300 |
| 2024-07-23 | 64.33 | $63.89 | 646300 |
| 2024-07-22 | 64.36 | $64.36 | 230239 |
| 2024-07-19 | 64.30 | $63.95 | 223800 |
| 2024-07-18 | 64.31 | $64.53 | 250300 |
| 2024-07-17 | 64.19 | $65.02 | 283806 |
| 2024-07-16 | 63.96 | $65.61 | 341800 |
| 2024-07-15 | 63.56 | $64.56 | 486207 |
| 2024-07-12 | 63.31 | $64.07 | 314601 |
| 2024-07-11 | 63.12 | $63.75 | 319000 |
| 2024-07-10 | 62.97 | $63.31 | 241007 |
| 2024-07-09 | 62.89 | $62.80 | 779100 |
| 2024-07-08 | 62.91 | $62.89 | 199400 |
| 2024-07-05 | 62.90 | $62.88 | 358200 |
| 2024-07-03 | 62.90 | $62.99 | 122800 |
| 2024-07-02 | 62.87 | $62.90 | 328700 |
| 2024-07-01 | 62.86 | $62.73 | 388133 |
| 2024-06-28 | 62.88 | $62.84 | 286723 |
| 2024-06-27 | 62.88 | $62.83 | 354300 |
| 2024-06-26 | 62.89 | $62.85 | 724500 |
| 2024-06-25 | 62.89 | $62.87 | 355403 |
| 2024-06-24 | 62.88 | $63.15 | 408634 |
| 2024-06-21 | 62.82 | $62.93 | 280423 |
| 2024-06-20 | 62.79 | $63.06 | 307000 |
| 2024-06-18 | 62.72 | $62.94 | 266413 |
| 2024-06-17 | 62.68 | $62.78 | 211200 |
| 2024-06-14 | 62.66 | $62.19 | 223400 |
| 2024-06-13 | 62.75 | $62.68 | 569600 |
| 2024-06-12 | 62.77 | $62.93 | 190325 |
| 2024-06-11 | 62.73 | $62.60 | 210824 |
| 2024-06-10 | 62.75 | $62.81 | 175300 |
| 2024-06-07 | 62.74 | $62.51 | 125800 |
| 2024-06-06 | 62.78 | $62.61 | 276100 |
| 2024-06-05 | 62.81 | $62.72 | 183517 |
| 2024-06-04 | 62.82 | $62.26 | 205432 |
| 2024-06-03 | 62.93 | $62.72 | 300737 |
| 2024-05-31 | 62.96 | $63.30 | 187638 |
| 2024-05-30 | 62.87 | $62.51 | 233800 |
| 2024-05-29 | 62.93 | $62.07 | 257800 |
| 2024-05-28 | 63.10 | $62.72 | 141400 |
| 2024-05-24 | 63.15 | $62.92 | 157004 |
| 2024-05-23 | 63.17 | $62.38 | 200215 |
| 2024-05-22 | 63.30 | $63.00 | 210416 |
| 2024-05-21 | 63.32 | $63.42 | 236220 |
| 2024-05-20 | 63.25 | $63.54 | 160340 |
| 2024-05-17 | 63.15 | $63.66 | 238600 |
| 2024-05-16 | 63.00 | $63.46 | 196500 |
| 2024-05-15 | 62.86 | $63.68 | 156205 |
| 2024-05-14 | 62.66 | $63.32 | 332400 |
| 2024-05-13 | 62.50 | $63.07 | 149500 |
| 2024-05-10 | 62.37 | $63.21 | 562000 |
| 2024-05-09 | 62.18 | $63.17 | 299014 |
| 2024-05-08 | 61.98 | $62.62 | 273300 |
| 2024-05-07 | 61.85 | $62.57 | 250139 |
| 2024-05-06 | 61.72 | $62.51 | 213118 |
| 2024-05-03 | 61.58 | $61.94 | 290730 |
| 2024-05-02 | 61.54 | $61.41 | 867904 |
| 2024-05-01 | 61.61 | $60.74 | 306612 |
| 2024-04-30 | 61.83 | $61.00 | 341000 |
| 2024-04-29 | 62.03 | $62.29 | 269500 |
| 2024-04-26 | 62.00 | $61.97 | 500219 |
| 2024-04-25 | 62.03 | $61.77 | 223313 |
| 2024-04-24 | 62.10 | $62.15 | 270200 |
| 2024-04-23 | 62.11 | $62.19 | 167600 |
| 2024-04-22 | 62.12 | $61.64 | 221121 |
| 2024-04-19 | 62.24 | $61.16 | 212600 |
| 2024-04-18 | 62.48 | $60.99 | 259629 |
| 2024-04-17 | 62.80 | $61.01 | 211434 |
| 2024-04-16 | 63.16 | $61.34 | 212500 |
| 2024-04-15 | 63.51 | $61.76 | 235700 |
| 2024-04-12 | 63.83 | $62.29 | 1.8M |
| 2024-04-11 | 64.08 | $63.24 | 992500 |
| 2024-04-10 | 64.17 | $63.15 | 179700 |
| 2024-04-09 | 64.28 | $63.80 | 188100 |
| 2024-04-08 | 64.27 | $63.90 | 134900 |
| 2024-04-05 | 64.24 | $63.95 | 126502 |
| 2024-04-04 | 64.18 | $63.38 | 209210 |
| 2024-04-03 | 64.22 | $63.99 | 190400 |
| 2024-04-02 | 64.14 | $63.79 | 209238 |
| 2024-04-01 | 64.08 | $64.14 | 171145 |
| 2024-03-28 | 63.93 | $64.26 | 240143 |
| 2024-03-27 | 63.72 | $64.02 | 128000 |
| 2024-03-26 | 63.53 | $63.18 | 295000 |
| 2024-03-25 | 63.47 | $63.37 | 225757 |
| 2024-03-22 | 63.35 | $63.46 | 134700 |
| 2024-03-21 | 63.20 | $63.81 | 446339 |
| 2024-03-20 | 62.93 | $63.57 | 134000 |
| 2024-03-19 | 62.67 | $62.78 | 215800 |
| 2024-03-18 | 62.53 | $62.37 | 146400 |
| 2024-03-15 | 62.44 | $62.14 | 437600 |
| 2024-03-14 | 62.38 | $62.21 | 450737 |
| 2024-03-13 | 62.29 | $62.49 | 217526 |
| 2024-03-12 | 62.13 | $62.21 | 598633 |
| 2024-03-11 | 61.98 | $61.87 | 205300 |
| 2024-03-08 | 61.89 | $61.89 | 333700 |
| 2024-03-07 | 61.76 | $62.12 | 774200 |
| 2024-03-06 | 61.56 | $61.64 | 317035 |
| 2024-03-05 | 61.42 | $61.44 | 351424 |
| 2024-03-04 | 61.30 | $61.48 | 304014 |
| 2024-03-01 | 61.14 | $61.58 | 237302 |
| 2024-02-29 | 60.93 | $61.19 | 265600 |
| 2024-02-28 | 60.77 | $60.86 | 833700 |
| 2024-02-27 | 60.64 | $60.97 | 1.0M |
| 2024-02-26 | 60.46 | $60.71 | 1.1M |
| 2024-02-23 | 60.30 | $60.79 | 783000 |
| 2024-02-22 | 60.10 | $60.67 | 1.0M |
| 2024-02-21 | 59.88 | $59.95 | 1.2M |
| 2024-02-20 | 59.77 | $59.65 | 714100 |
| 2024-02-16 | 59.71 | $59.86 | 310100 |
| 2024-02-15 | 59.59 | $60.08 | 183800 |
| 2024-02-14 | 59.39 | $59.33 | 244000 |
| 2024-02-13 | 59.32 | $58.82 | 400604 |
| 2024-02-12 | 59.34 | $59.85 | 121000 |
| 2024-02-09 | 59.15 | $59.45 | 151300 |
| 2024-02-08 | 59.00 | $59.28 | 179148 |
| 2024-02-07 | 58.86 | $59.02 | 141100 |
| 2024-02-06 | 58.74 | $58.69 | 143345 |
| 2024-02-05 | 58.68 | $58.51 | 150400 |
| 2024-02-02 | 58.64 | $58.95 | 142644 |
| 2024-02-01 | 58.49 | $58.41 | 294400 |
| 2024-01-31 | 58.44 | $57.98 | 587600 |
| 2024-01-30 | 58.46 | $58.97 | 251239 |
| 2024-01-29 | 58.27 | $58.79 | 136700 |
| 2024-01-26 | 58.08 | $58.49 | 334900 |
| 2024-01-25 | 57.93 | $58.42 | 396335 |
| 2024-01-24 | 57.76 | $57.80 | 211229 |
| 2024-01-23 | 57.69 | $57.78 | 140104 |
| 2024-01-22 | 57.62 | $57.79 | 153797 |
| 2024-01-19 | 57.52 | $57.48 | 200000 |
| 2024-01-18 | 57.47 | $56.87 | 211100 |
| 2024-01-17 | 57.54 | $56.46 | 104445 |
| 2024-01-16 | 57.71 | $56.83 | 148340 |
| 2024-01-12 | 57.82 | $57.23 | 297818 |
| 2024-01-11 | 57.86 | $57.23 | 191200 |
| 2024-01-10 | 57.90 | $57.34 | 117700 |
| 2024-01-09 | 57.91 | $57.21 | 107800 |
| 2024-01-08 | 57.96 | $57.55 | 159300 |
| 2024-01-05 | 57.93 | $57.11 | 144819 |
| 2024-01-04 | 57.99 | $56.83 | 139122 |
| 2024-01-03 | 58.10 | $57.12 | 215410 |
| 2024-01-02 | 58.17 | $57.63 | 243549 |
| 2023-12-29 | 58.14 | $57.76 | 279100 |
| 2023-12-28 | 58.06 | $57.98 | 164300 |
| 2023-12-27 | 57.92 | $58.08 | 184900 |
| 2023-12-26 | 57.72 | $58.02 | 139700 |
| 2023-12-22 | 57.50 | $57.71 | 598341 |
| 2023-12-21 | 57.30 | $57.55 | 247800 |
| 2023-12-20 | 57.09 | $56.96 | 395304 |
| 2023-12-19 | 56.97 | $57.85 | 181318 |
| 2023-12-18 | 56.63 | $57.28 | 149600 |
| 2023-12-15 | 56.35 | $57.27 | 228400 |
| 2023-12-14 | 56.02 | $57.48 | 328706 |
| 2023-12-13 | 55.59 | $56.39 | 304737 |
| 2023-12-12 | 55.32 | $55.46 | 265206 |
| 2023-12-11 | 55.19 | $55.51 | 239222 |
| 2023-12-08 | 55.02 | $55.23 | 286800 |
| 2023-12-07 | 54.88 | $55.01 | 282932 |
| 2023-12-06 | 54.76 | $54.63 | 243925 |
| 2023-12-05 | 54.70 | $54.86 | 641907 |
| 2023-12-04 | 54.57 | $55.18 | 153700 |
| 2023-12-01 | 54.35 | $55.24 | 246231 |
| 2023-11-30 | 54.08 | $54.42 | 241638 |
| 2023-11-29 | 53.93 | $54.04 | 240400 |
| 2023-11-28 | 53.84 | $53.98 | 224400 |
| 2023-11-27 | 53.74 | $54.06 | 303840 |
| 2023-11-24 | 53.61 | $54.19 | 63033 |
| 2023-11-22 | 53.42 | $54.08 | 275100 |
| 2023-11-21 | 53.23 | $53.84 | 523130 |
| 2023-11-20 | 53.05 | $54.03 | 388700 |
| 2023-11-17 | 52.80 | $53.78 | 327500 |
| 2023-11-16 | 52.56 | $53.35 | 293310 |
| 2023-11-15 | 52.37 | $53.81 | 432000 |
| 2023-11-14 | 52.05 | $53.55 | 446104 |
| 2023-11-13 | 51.74 | $52.32 | 303100 |
| 2023-11-10 | 51.63 | $52.35 | 199500 |
| 2023-11-09 | 51.51 | $51.59 | 311223 |
| 2023-11-08 | 51.53 | $51.98 | 418300 |
| 2023-11-07 | 51.47 | $52.19 | 194114 |
| 2023-11-06 | 51.36 | $52.43 | 162200 |
| 2023-11-03 | 51.18 | $52.71 | 292500 |
| 2023-11-02 | 50.91 | $52.14 | 187117 |
| 2023-11-01 | 50.73 | $51.11 | 172800 |
| 2023-10-31 | 50.74 | $50.72 | 269742 |
| 2023-10-30 | 50.84 | $50.47 | 162132 |
| 2023-10-27 | 51.02 | $49.96 | 183930 |
| 2023-10-26 | 51.33 | $50.42 | 224300 |
| 2023-10-25 | 51.60 | $50.69 | 220800 |
| 2023-10-24 | 51.86 | $51.35 | 254800 |
| 2023-10-23 | 52.03 | $51.18 | 145700 |
| 2023-10-20 | 52.26 | $51.53 | 162809 |
| 2023-10-19 | 52.45 | $52.18 | 183125 |
| 2023-10-18 | 52.55 | $52.72 | 164600 |
| 2023-10-17 | 52.54 | $53.52 | 116900 |
| 2023-10-16 | 52.37 | $53.17 | 128900 |
| 2023-10-13 | 52.25 | $52.47 | 85530 |
| 2023-10-12 | 52.26 | $52.60 | 159547 |
| 2023-10-11 | 52.24 | $53.03 | 115000 |
| 2023-10-10 | 52.13 | $52.94 | 209100 |
| 2023-10-09 | 52.03 | $52.58 | 212200 |
| 2023-10-06 | 52.00 | $52.00 | 161031 |
| 2023-10-05 | 52.08 | $51.50 | 177800 |
| 2023-10-04 | 52.28 | $51.67 | 238926 |
| 2023-10-03 | 52.49 | $51.72 | 191309 |
| 2023-10-02 | 52.72 | $52.32 | 239027 |
| 2023-09-29 | 52.87 | $52.68 | 166329 |
| 2023-09-28 | 52.97 | $53.02 | 125500 |
| 2023-09-27 | 53.01 | $52.53 | 149241 |
| 2023-09-26 | 53.17 | $52.22 | 257300 |
| 2023-09-25 | 53.42 | $52.91 | 222500 |
| 2023-09-22 | 53.57 | $52.56 | 101247 |
| 2023-09-21 | 53.82 | $52.64 | 114200 |
| 2023-09-20 | 54.09 | $53.63 | 220600 |
| 2023-09-19 | 54.19 | $54.03 | 175123 |
| 2023-09-18 | 54.23 | $54.15 | 60600 |
| 2023-09-15 | 54.25 | $54.13 | 87900 |
| 2023-09-14 | 54.28 | $54.78 | 119800 |
| 2023-09-13 | 54.18 | $54.07 | 104147 |
| 2023-09-12 | 54.21 | $54.20 | 125537 |
| 2023-09-11 | 54.22 | $54.06 | 145213 |
| 2023-09-08 | 54.26 | $54.07 | 119134 |
| 2023-09-07 | 54.30 | $53.94 | 672000 |
| 2023-09-06 | 54.37 | $54.23 | 110917 |
| 2023-09-05 | 54.40 | $54.54 | 92200 |
| 2023-09-01 | 54.37 | $55.12 | 76418 |
| 2023-08-31 | 54.21 | $54.65 | 184600 |
| 2023-08-30 | 54.12 | $54.70 | 97105 |
| 2023-08-29 | 54.01 | $54.54 | 117400 |
| 2023-08-28 | 53.92 | $53.80 | 109927 |
| 2023-08-25 | 53.96 | $53.43 | 394713 |
| 2023-08-24 | 54.10 | $53.19 | 93343 |
| 2023-08-23 | 54.30 | $53.80 | 123628 |
| 2023-08-22 | 54.42 | $53.42 | 356640 |
| 2023-08-21 | 54.63 | $53.84 | 145228 |
| 2023-08-18 | 54.78 | $53.79 | 138919 |
| 2023-08-17 | 54.97 | $53.65 | 254308 |
| 2023-08-16 | 55.22 | $53.92 | 98925 |
| 2023-08-15 | 55.44 | $54.37 | 280800 |
| 2023-08-14 | 55.61 | $55.21 | 315510 |
| 2023-08-11 | 55.62 | $54.99 | 58433 |
| 2023-08-10 | 55.68 | $55.03 | 81447 |
| 2023-08-09 | 55.73 | $55.11 | 114734 |
| 2023-08-08 | 55.78 | $55.30 | 262100 |
| 2023-08-07 | 55.78 | $55.52 | 253142 |
| 2023-08-04 | 55.73 | $55.04 | 166249 |
| 2023-08-03 | 55.77 | $55.23 | 101400 |
| 2023-08-02 | 55.77 | $55.21 | 138823 |
| 2023-08-01 | 55.77 | $55.89 | 79306 |
| 2023-07-31 | 55.62 | $56.04 | 98611 |
| 2023-07-28 | 55.41 | $55.75 | 122444 |
| 2023-07-27 | 55.22 | $55.22 | 110500 |
| 2023-07-26 | 55.10 | $55.37 | 85500 |
| 2023-07-25 | 54.93 | $55.13 | 82200 |
| 2023-07-24 | 54.77 | $54.98 | 136100 |
| 2023-07-21 | 54.62 | $54.65 | 120204 |
| 2023-07-20 | 54.51 | $54.66 | 334700 |
| 2023-07-19 | 54.37 | $54.86 | 95824 |
| 2023-07-18 | 54.16 | $54.59 | 152612 |
| 2023-07-17 | 53.97 | $53.99 | 309400 |
| 2023-07-14 | 53.86 | $53.89 | 61609 |
| 2023-07-13 | 53.76 | $54.39 | 75517 |
| 2023-07-12 | 53.54 | $54.15 | 108616 |
| 2023-07-11 | 53.32 | $53.80 | 80200 |
| 2023-07-10 | 53.14 | $53.17 | 71500 |
| 2023-07-07 | 53.06 | $52.82 | 127500 |
| 2023-07-06 | 53.03 | $52.57 | 65037 |
| 2023-07-05 | 53.05 | $53.25 | 93800 |
| 2023-07-03 | 52.92 | $53.59 | 22900 |
| 2023-06-30 | 52.70 | $53.35 | 115100 |
| 2023-06-29 | 52.49 | $52.93 | 82925 |
| 2023-06-28 | 52.33 | $52.60 | 93731 |
| 2023-06-27 | 52.21 | $52.50 | 72800 |
| 2023-06-26 | 52.09 | $51.75 | 82500 |
| 2023-06-23 | 52.11 | $51.52 | 71413 |
| 2023-06-22 | 52.18 | $51.89 | 107431 |
| 2023-06-21 | 52.17 | $51.92 | 125400 |
| 2023-06-20 | 52.16 | $51.95 | 104700 |
| 2023-06-16 | 52.13 | $52.71 | 81900 |
| 2023-06-15 | 51.93 | $52.89 | 172944 |
| 2023-06-14 | 51.66 | $52.24 | 104000 |
| 2023-06-13 | 51.48 | $52.50 | 68947 |
| 2023-06-12 | 51.22 | $51.97 | 98100 |
| 2023-06-09 | 51.02 | $51.67 | 185900 |
| 2023-06-08 | 50.85 | $51.75 | 400900 |
| 2023-06-07 | 50.64 | $51.76 | 77905 |
| 2023-06-06 | 50.39 | $51.26 | 117100 |
| 2023-06-05 | 50.21 | $50.82 | 84417 |
| 2023-06-02 | 50.09 | $51.09 | 118222 |
| 2023-06-01 | 49.89 | $49.95 | 116825 |
| 2023-05-31 | 49.90 | $49.49 | 382300 |
| 2023-05-30 | 50.02 | $50.08 | 137100 |
| 2023-05-26 | 50.02 | $50.23 | 106100 |
| 2023-05-25 | 50.00 | $49.85 | 110800 |
| 2023-05-24 | 50.06 | $49.87 | 162400 |
| 2023-05-23 | 50.12 | $50.35 | 132500 |
| 2023-05-22 | 50.10 | $50.52 | 115827 |
| 2023-05-19 | 50.03 | $50.48 | 98900 |
| 2023-05-18 | 49.97 | $50.66 | 114100 |
| 2023-05-17 | 49.86 | $50.14 | 159547 |
| 2023-05-16 | 49.84 | $49.37 | 89704 |
| 2023-05-15 | 49.98 | $50.04 | 132837 |
| 2023-05-12 | 50.01 | $49.71 | 81100 |
| 2023-05-11 | 50.11 | $49.75 | 79614 |
| 2023-05-10 | 50.22 | $49.94 | 108124 |
| 2023-05-09 | 50.31 | $50.12 | 61300 |
| 2023-05-08 | 50.38 | $50.30 | 93409 |
| 2023-05-05 | 50.43 | $50.35 | 166111 |
| 2023-05-04 | 50.47 | $49.22 | 119100 |
| 2023-05-03 | 50.76 | $49.97 | 823247 |
| 2023-05-02 | 50.94 | $50.35 | 94521 |
| 2023-05-01 | 51.07 | $51.23 | 87700 |
| 2023-04-28 | 51.03 | $51.22 | 75000 |
| 2023-04-27 | 50.98 | $50.70 | 146100 |
| 2023-04-26 | 51.04 | $49.84 | 142600 |
| 2023-04-25 | 51.29 | $50.40 | 71217 |
| 2023-04-24 | 51.47 | $51.55 | 84810 |
| 2023-04-21 | 51.42 | $51.37 | 60100 |
| 2023-04-20 | 51.41 | $51.53 | 1.3M |
| 2023-04-19 | 51.36 | $51.72 | 110742 |
| 2023-04-18 | 51.26 | $51.84 | 161100 |
| 2023-04-17 | 51.11 | $51.73 | 45421 |
| 2023-04-14 | 50.97 | $51.78 | 58248 |
| 2023-04-13 | 50.79 | $51.66 | 69900 |
| 2023-04-12 | 50.61 | $51.28 | 83527 |
| 2023-04-11 | 50.48 | $51.53 | 89714 |
| 2023-04-10 | 50.28 | $51.14 | 72604 |
| 2023-04-06 | 50.13 | $50.73 | 55910 |
| 2023-04-05 | 50.04 | $50.72 | 61200 |
| 2023-04-04 | 49.95 | $50.79 | 97700 |
| 2023-04-03 | 49.83 | $51.61 | 51300 |
| 2023-03-31 | 49.51 | $51.11 | 47733 |
| 2023-03-30 | 49.26 | $50.41 | 102800 |
| 2023-03-29 | 49.12 | $50.20 | 70100 |
| 2023-03-28 | 49.00 | $49.50 | 107246 |
| 2023-03-27 | 49.03 | $49.36 | 87218 |
| 2023-03-24 | 49.09 | $48.86 | 110100 |
| 2023-03-23 | 49.27 | $48.86 | 116534 |
| 2023-03-22 | 49.49 | $49.25 | 132800 |
| 2023-03-21 | 49.66 | $50.25 | 117900 |
| 2023-03-20 | 49.67 | $49.31 | 229512 |
| 2023-03-17 | 49.87 | $48.59 | 167600 |
| 2023-03-16 | 50.27 | $49.47 | 114137 |
| 2023-03-15 | 50.55 | $48.74 | 135600 |
| 2023-03-14 | 51.04 | $49.91 | 116044 |
| 2023-03-13 | 51.36 | $49.17 | 193600 |
| 2023-03-10 | 51.89 | $50.08 | 97133 |
| 2023-03-09 | 52.32 | $51.03 | 101633 |
| 2023-03-08 | 52.62 | $52.23 | 88500 |
| 2023-03-07 | 52.72 | $52.25 | 114021 |
| 2023-03-06 | 52.83 | $53.08 | 94732 |
| 2023-03-03 | 52.78 | $53.31 | 115500 |
| 2023-03-02 | 52.67 | $52.58 | 92644 |
| 2023-03-01 | 52.70 | $52.31 | 137200 |
| 2023-02-28 | 52.80 | $52.05 | 76344 |
| 2023-02-27 | 52.96 | $52.23 | 126600 |
| 2023-02-24 | 53.11 | $52.03 | 163647 |
| 2023-02-23 | 53.33 | $52.27 | 94700 |
| 2023-02-22 | 53.53 | $52.05 | 115031 |
| 2023-02-21 | 53.81 | $52.19 | 91213 |
| 2023-02-17 | 54.11 | $53.20 | 109500 |
| 2023-02-16 | 54.23 | $53.51 | 231800 |
| 2023-02-15 | 54.31 | $54.11 | 117000 |
| 2023-02-14 | 54.26 | $54.22 | 180700 |
| 2023-02-13 | 54.18 | $54.21 | 62127 |
| 2023-02-10 | 54.09 | $53.77 | 77619 |
| 2023-02-09 | 54.07 | $53.27 | 130000 |
| 2023-02-08 | 54.14 | $53.83 | 90300 |
| 2023-02-07 | 54.11 | $54.44 | 176537 |
| 2023-02-06 | 53.94 | $53.83 | 140700 |
| 2023-02-03 | 53.86 | $54.21 | 96411 |
| 2023-02-02 | 53.69 | $54.43 | 73300 |
| 2023-02-01 | 53.43 | $54.03 | 128300 |
| 2023-01-31 | 53.22 | $53.72 | 70800 |
| 2023-01-30 | 53.03 | $52.85 | 79500 |
| 2023-01-27 | 52.99 | $53.57 | 68039 |
| 2023-01-26 | 52.79 | $53.68 | 76217 |
| 2023-01-25 | 52.53 | $52.97 | 82843 |
| 2023-01-24 | 52.37 | $52.87 | 73103 |
| 2023-01-23 | 52.21 | $53.00 | 125900 |
| 2023-01-20 | 51.99 | $52.36 | 70300 |
| 2023-01-19 | 51.87 | $51.60 | 65100 |
| 2023-01-18 | 51.89 | $51.91 | 93200 |
| 2023-01-17 | 51.85 | $52.57 | 131200 |
| 2023-01-13 | 51.65 | $52.86 | 96139 |
| 2023-01-12 | 51.36 | $52.73 | 137445 |
| 2023-01-11 | 51.06 | $52.34 | 96624 |
| 2023-01-10 | 50.78 | $51.87 | 64000 |
| 2023-01-09 | 50.56 | $51.44 | 89400 |
| 2023-01-06 | 50.39 | $51.67 | 77624 |
| 2023-01-05 | 50.16 | $50.36 | 83546 |
| 2023-01-04 | 50.16 | $50.41 | 106500 |
| 2023-01-03 | 50.15 | $49.83 | 100216 |
| 2022-12-30 | 50.27 | $50.19 | 287500 |
| 2022-12-29 | 50.33 | $50.23 | 309106 |
| 2022-12-28 | 50.40 | $49.56 | 255300 |
| 2022-12-27 | 50.62 | $50.37 | 160607 |
| 2022-12-23 | 50.71 | $50.35 | 144500 |
| 2022-12-22 | 50.82 | $49.90 | 108832 |
| 2022-12-21 | 51.04 | $50.63 | 195003 |
| 2022-12-20 | 51.14 | $49.81 | 155600 |
| 2022-12-19 | 51.43 | $49.64 | 211610 |
| 2022-12-16 | 51.81 | $50.07 | 192600 |
| 2022-12-15 | 52.15 | $50.60 | 82135 |
| 2022-12-14 | 52.44 | $52.00 | 224800 |
| 2022-12-13 | 52.48 | $52.23 | 79645 |
| 2022-12-12 | 52.47 | $51.76 | 56100 |
| 2022-12-09 | 52.55 | $51.08 | 84200 |
| 2022-12-08 | 52.79 | $51.65 | 127600 |
| 2022-12-07 | 52.94 | $51.43 | 276522 |
| 2022-12-06 | 53.15 | $51.39 | 85925 |
| 2022-12-05 | 53.40 | $52.09 | 118300 |
| 2022-12-02 | 53.54 | $53.26 | 288100 |
| 2022-12-01 | 53.45 | $53.40 | 118741 |
| 2022-11-30 | 53.30 | $53.52 | 87300 |
| 2022-11-29 | 53.10 | $52.59 | 49736 |
| 2022-11-28 | 53.05 | $52.27 | 62300 |
| 2022-11-25 | 53.06 | $53.09 | 12800 |
| 2022-11-23 | 52.88 | $53.07 | 164301 |
| 2022-11-22 | 52.68 | $53.12 | 86845 |
| 2022-11-21 | 52.42 | $52.05 | 316825 |
| 2022-11-18 | 52.33 | $52.23 | 186900 |
| 2022-11-17 | 52.19 | $52.07 | 243800 |
| 2022-11-16 | 52.05 | $52.05 | 78911 |
| 2022-11-15 | 51.88 | $52.83 | 64641 |
| 2022-11-14 | 51.51 | $52.49 | 71943 |
| 2022-11-11 | 51.15 | $52.78 | 128400 |
| 2022-11-10 | 50.66 | $52.09 | 97200 |
| 2022-11-09 | 50.23 | $49.79 | 98409 |
| 2022-11-08 | 50.21 | $51.10 | 172100 |
| 2022-11-07 | 49.91 | $50.78 | 82229 |
| 2022-11-04 | 49.62 | $50.17 | 65900 |
| 2022-11-03 | 49.40 | $49.36 | 576800 |
| 2022-11-02 | 49.32 | $49.36 | 69400 |
| 2022-11-01 | 49.22 | $50.52 | 172000 |
| 2022-10-31 | 48.85 | $50.18 | 221211 |
| 2022-10-28 | 48.50 | $50.30 | 83500 |
| 2022-10-27 | 48.06 | $49.24 | 75100 |
| 2022-10-26 | 47.77 | $49.50 | 105032 |
| 2022-10-25 | 47.37 | $49.22 | 70900 |
| 2022-10-24 | 46.97 | $48.62 | 74100 |
| 2022-10-21 | 46.63 | $48.06 | 120417 |
| 2022-10-20 | 46.36 | $46.79 | 139200 |
| 2022-10-19 | 46.32 | $47.13 | 154541 |
| 2022-10-18 | 46.20 | $47.39 | 140737 |
| 2022-10-17 | 46.00 | $46.85 | 158245 |
| 2022-10-14 | 45.90 | $46.05 | 224516 |
| 2022-10-13 | 45.94 | $47.19 | 244941 |
| 2022-10-12 | 45.76 | $45.93 | 168243 |
| 2022-10-11 | 45.82 | $45.96 | 185108 |
| 2022-10-10 | 45.89 | $46.15 | 99103 |
| 2022-10-07 | 45.94 | $46.44 | 129300 |
| 2022-10-06 | 45.94 | $47.37 | 113301 |
| 2022-10-05 | 45.74 | $47.59 | 185430 |
| 2022-10-04 | 45.48 | $47.57 | 286717 |
| 2022-10-03 | 45.18 | $45.92 | 163900 |
| 2022-09-30 | 45.20 | $44.42 | 181800 |
| 2022-09-29 | 45.54 | $44.91 | 184100 |
| 2022-09-28 | 45.84 | $45.58 | 231600 |
| 2022-09-27 | 46.05 | $44.30 | 157200 |
| 2022-09-26 | 46.58 | $44.13 | 182349 |
| 2022-09-23 | 47.23 | $44.84 | 183100 |
| 2022-09-22 | 47.84 | $46.16 | 227602 |
| 2022-09-21 | 48.28 | $46.64 | 114500 |
| 2022-09-20 | 48.69 | $47.41 | 62100 |
| 2022-09-19 | 49.01 | $48.38 | 49333 |
| 2022-09-16 | 49.17 | $48.02 | 134348 |
| 2022-09-15 | 49.44 | $48.64 | 93100 |
| 2022-09-14 | 49.63 | $49.01 | 114300 |
| 2022-09-13 | 49.76 | $48.87 | 69700 |
| 2022-09-12 | 49.94 | $50.87 | 82600 |
| 2022-09-09 | 49.74 | $50.41 | 52504 |
| 2022-09-08 | 49.59 | $49.51 | 76837 |
| 2022-09-07 | 49.62 | $48.97 | 71333 |
| 2022-09-06 | 49.76 | $48.38 | 78048 |
| 2022-09-02 | 50.05 | $48.71 | 52145 |
| 2022-09-01 | 50.31 | $48.86 | 78600 |
| 2022-08-31 | 50.59 | $48.92 | 107000 |
| 2022-08-30 | 50.89 | $49.27 | 126600 |
| 2022-08-29 | 51.16 | $50.05 | 54200 |
| 2022-08-26 | 51.31 | $50.26 | 85836 |
| 2022-08-25 | 51.43 | $51.70 | 250500 |
| 2022-08-24 | 51.27 | $50.89 | 64800 |
| 2022-08-23 | 51.24 | $50.65 | 90923 |
| 2022-08-22 | 51.26 | $50.36 | 33703 |
| 2022-08-19 | 51.33 | $51.18 | 57100 |
| 2022-08-18 | 51.24 | $51.78 | 62000 |
| 2022-08-17 | 50.99 | $51.37 | 72900 |
| 2022-08-16 | 50.79 | $51.75 | 94432 |
| 2022-08-15 | 50.47 | $51.46 | 140500 |
| 2022-08-12 | 50.15 | $51.57 | 46100 |
| 2022-08-11 | 49.76 | $50.92 | 61700 |
| 2022-08-10 | 49.44 | $50.41 | 61800 |
| 2022-08-09 | 49.16 | $49.31 | 67900 |
| 2022-08-08 | 49.07 | $49.48 | 76943 |
| 2022-08-05 | 48.93 | $49.33 | 81100 |
| 2022-08-04 | 48.80 | $49.05 | 83000 |
| 2022-08-03 | 48.70 | $49.46 | 70038 |
| 2022-08-02 | 48.49 | $49.07 | 82500 |
| 2022-08-01 | 48.34 | $49.60 | 104742 |
| 2022-07-29 | 48.04 | $49.84 | 110937 |
| 2022-07-28 | 47.65 | $48.94 | 164532 |
| 2022-07-27 | 47.38 | $48.60 | 117346 |
| 2022-07-26 | 47.14 | $47.60 | 58037 |
| 2022-07-25 | 47.08 | $48.26 | 52631 |
| 2022-07-22 | 46.87 | $47.78 | 89200 |
| 2022-07-21 | 46.73 | $48.38 | 138121 |
| 2022-07-20 | 46.44 | $48.39 | 376100 |
| 2022-07-19 | 46.11 | $48.02 | 52600 |
| 2022-07-18 | 45.81 | $46.70 | 56000 |
| 2022-07-15 | 45.75 | $46.67 | 51131 |
| 2022-07-14 | 45.69 | $45.63 | 122000 |
| 2022-07-13 | 45.84 | $46.10 | 241347 |
| 2022-07-12 | 45.93 | $46.21 | 101433 |
| 2022-07-11 | 46.01 | $46.51 | 73900 |
| 2022-07-08 | 46.05 | $47.00 | 93824 |
| 2022-07-07 | 46.01 | $47.09 | 106000 |
| 2022-07-06 | 45.94 | $46.01 | 185643 |
| 2022-07-05 | 46.10 | $46.07 | 113146 |
| 2022-07-01 | 46.28 | $46.42 | 157447 |
| 2022-06-30 | 46.43 | $46.10 | 100523 |
| 2022-06-29 | 46.68 | $46.55 | 150600 |
| 2022-06-28 | 46.88 | $47.13 | 65100 |
| 2022-06-27 | 47.00 | $47.59 | 85600 |
| 2022-06-24 | 47.05 | $47.39 | 145821 |
| 2022-06-23 | 47.16 | $45.97 | 675643 |
| 2022-06-22 | 47.59 | $46.12 | 286200 |
| 2022-06-21 | 48.08 | $46.77 | 150700 |
| 2022-06-17 | 48.51 | $45.84 | 122200 |
| 2022-06-16 | 49.21 | $46.29 | 180500 |
| 2022-06-15 | 49.94 | $48.14 | 107000 |
| 2022-06-14 | 50.39 | $47.90 | 204841 |
| 2022-06-13 | 50.98 | $47.82 | 97514 |
| 2022-06-10 | 51.68 | $49.90 | 56323 |
| 2022-06-09 | 52.05 | $51.32 | 45900 |
| 2022-06-08 | 52.18 | $52.58 | 58600 |
| 2022-06-07 | 52.06 | $53.25 | 66600 |
| 2022-06-06 | 51.79 | $52.60 | 62314 |
| 2022-06-03 | 51.60 | $52.43 | 29645 |
| 2022-06-02 | 51.42 | $52.86 | 49633 |
| 2022-06-01 | 51.12 | $52.21 | 73746 |
| 2022-05-31 | 50.92 | $52.55 | 75202 |
| 2022-05-27 | 50.61 | $53.00 | 35143 |
| 2022-05-26 | 50.15 | $51.93 | 59800 |
| 2022-05-25 | 49.86 | $50.75 | 67006 |
| 2022-05-24 | 49.77 | $49.93 | 899600 |
| 2022-05-23 | 49.84 | $50.32 | 897100 |
| 2022-05-20 | 49.85 | $49.22 | 133200 |
| 2022-05-19 | 50.09 | $49.39 | 67200 |
| 2022-05-18 | 50.35 | $49.71 | 109200 |
| 2022-05-17 | 50.58 | $51.87 | 134238 |
| 2022-05-16 | 50.40 | $50.84 | 79415 |
| 2022-05-13 | 50.42 | $50.68 | 136400 |
| 2022-05-12 | 50.47 | $49.53 | 144600 |
| 2022-05-11 | 50.79 | $49.30 | 125042 |
| 2022-05-10 | 51.20 | $49.89 | 147400 |
| 2022-05-09 | 51.57 | $49.86 | 153600 |
| 2022-05-06 | 52.00 | $51.71 | 101845 |
| 2022-05-05 | 52.12 | $52.02 | 131606 |
| 2022-05-04 | 52.19 | $53.54 | 122900 |
| 2022-05-03 | 51.95 | $51.93 | 125500 |
| 2022-05-02 | 52.02 | $51.30 | 112349 |
| 2022-04-29 | 52.24 | $50.85 | 41700 |
| 2022-04-28 | 52.59 | $52.40 | 56600 |
| 2022-04-27 | 52.67 | $51.10 | 186900 |
| 2022-04-26 | 53.04 | $50.95 | 117400 |
| 2022-04-25 | 53.50 | $52.05 | 46400 |
| 2022-04-22 | 53.81 | $52.05 | 39249 |
| 2022-04-21 | 54.16 | $53.75 | 54900 |
| 2022-04-20 | 54.21 | $54.78 | 71234 |
| 2022-04-19 | 54.05 | $54.62 | 21900 |
| 2022-04-18 | 53.89 | $53.89 | 41036 |
| 2022-04-14 | 53.86 | $53.69 | 36700 |
| 2022-04-13 | 53.87 | $53.93 | 39900 |
| 2022-04-12 | 53.83 | $53.28 | 27600 |
| 2022-04-11 | 53.91 | $53.13 | 37000 |
| 2022-04-08 | 54.04 | $53.78 | 43600 |
| 2022-04-07 | 54.05 | $53.35 | 27806 |
| 2022-04-06 | 54.15 | $53.00 | 47730 |
| 2022-04-05 | 54.33 | $53.33 | 216110 |
| 2022-04-04 | 54.48 | $54.13 | 56100 |
| 2022-04-01 | 54.47 | $53.92 | 32200 |
| 2022-03-31 | 54.50 | $54.06 | 37430 |
| 2022-03-30 | 54.51 | $54.93 | 43931 |
| 2022-03-29 | 54.32 | $55.27 | 22846 |
| 2022-03-28 | 54.04 | $54.75 | 40600 |
| 2022-03-25 | 53.81 | $54.93 | 209814 |
| 2022-03-24 | 53.50 | $54.50 | 31641 |
| 2022-03-23 | 53.23 | $53.93 | 58831 |
| 2022-03-22 | 53.03 | $54.34 | 47800 |
| 2022-03-21 | 52.72 | $54.28 | 30600 |
| 2022-03-18 | 52.36 | $54.03 | 36122 |
| 2022-03-17 | 52.00 | $53.64 | 38329 |
| 2022-03-16 | 51.67 | $52.72 | 56300 |
| 2022-03-15 | 51.48 | $51.65 | 53500 |
| 2022-03-14 | 51.48 | $51.17 | 79700 |
| 2022-03-11 | 51.59 | $51.60 | 51000 |
| 2022-03-10 | 51.63 | $52.05 | 45600 |
| 2022-03-09 | 51.57 | $51.81 | 76500 |
| 2022-03-08 | 51.57 | $50.93 | 63400 |
| 2022-03-07 | 51.75 | $51.07 | 60336 |
| 2022-03-04 | 51.93 | $52.59 | 119917 |
| 2022-03-03 | 51.82 | $52.66 | 34405 |
| 2022-03-02 | 51.69 | $52.73 | 39400 |
| 2022-03-01 | 51.52 | $51.43 | 32600 |
| 2022-02-28 | 51.59 | $52.16 | 26700 |
| 2022-02-25 | 51.53 | $52.02 | 37731 |
| 2022-02-24 | 51.49 | $50.60 | 68130 |
| 2022-02-23 | 51.75 | $50.32 | 46300 |
| 2022-02-22 | 52.11 | $50.98 | 29400 |
| 2022-02-18 | 52.40 | $51.78 | 47400 |
| 2022-02-17 | 52.56 | $52.06 | 41824 |
| 2022-02-16 | 52.69 | $52.96 | 60212 |
| 2022-02-15 | 52.65 | $52.81 | 45838 |
| 2022-02-14 | 52.64 | $52.10 | 49020 |
| 2022-02-11 | 52.78 | $52.50 | 25408 |
| 2022-02-10 | 52.86 | $53.12 | 58600 |
| 2022-02-09 | 52.82 | $53.88 | 39331 |
| 2022-02-08 | 52.61 | $53.11 | 48500 |
| 2022-02-07 | 52.54 | $52.74 | 36848 |
| 2022-02-04 | 52.53 | $52.86 | 37432 |
| 2022-02-03 | 52.50 | $52.65 | 36000 |
| 2022-02-02 | 52.51 | $53.82 | 45241 |
| 2022-02-01 | 52.28 | $53.43 | 38600 |
| 2022-01-31 | 52.09 | $52.61 | 30512 |
| 2022-01-28 | 52.05 | $51.86 | 35132 |
| 2022-01-27 | 52.17 | $51.27 | 41237 |
| 2022-01-26 | 52.43 | $51.37 | 42340 |
| 2022-01-25 | 52.72 | $51.56 | 48600 |
| 2022-01-24 | 53.02 | $51.75 | 73004 |
| 2022-01-21 | 53.32 | $51.21 | 67700 |
| 2022-01-20 | 53.79 | $52.09 | 28200 |
| 2022-01-19 | 54.16 | $52.86 | 57111 |
| 2022-01-18 | 54.41 | $53.50 | 78500 |
| 2022-01-14 | 54.57 | $54.48 | 15200 |
| 2022-01-13 | 54.55 | $54.45 | 11900 |
| 2022-01-12 | 54.53 | $54.77 | 26500 |
| 2022-01-11 | 54.43 | $54.70 | 15123 |
| 2022-01-10 | 54.33 | $54.13 | 24300 |
| 2022-01-07 | 54.34 | $54.35 | 68300 |
| 2022-01-06 | 54.29 | $54.43 | 54400 |
| 2022-01-05 | 54.22 | $54.19 | 49100 |
| 2022-01-04 | 54.19 | $54.93 | 30233 |
| 2022-01-03 | 54.00 | $54.41 | 38144 |
| 2021-12-31 | 53.88 | $54.21 | 15921 |
| 2021-12-30 | 53.79 | $54.22 | 18600 |
| 2021-12-29 | 53.67 | $54.37 | 36000 |
| 2021-12-28 | 53.51 | $54.23 | 23300 |
| 2021-12-27 | 53.34 | $54.33 | 101700 |
| 2021-12-23 | 53.13 | $53.54 | 1.7M |
| 2021-12-22 | 53.06 | $53.25 | 11305 |
| 2021-12-21 | 53.03 | $52.89 | 17500 |
| 2021-12-20 | 53.07 | $51.93 | 20400 |
| 2021-12-17 | 53.33 | $52.74 | 17900 |
| 2021-12-16 | 53.45 | $53.34 | 17900 |
| 2021-12-15 | 53.47 | $53.70 | 17929 |
| 2021-12-14 | 53.42 | $53.10 | 13900 |
| 2021-12-13 | 53.48 | $53.13 | 28545 |
| 2021-12-10 | 53.55 | $53.80 | 10144 |
| 2021-12-09 | 53.48 | $53.49 | 9000 |
| 2021-12-08 | 53.47 | $53.87 | 11927 |
| 2021-12-07 | 53.38 | $53.93 | 10500 |
| 2021-12-06 | 53.26 | $52.86 | 13700 |
| 2021-12-03 | 53.34 | $52.40 | 14210 |
| 2021-12-02 | 53.54 | $52.68 | 20212 |
| 2021-12-01 | 53.71 | $51.81 | 6107 |
| 2021-11-30 | 54.09 | $52.49 | 15500 |
| 2021-11-29 | 54.38 | $53.75 | 10100 |
| 2021-11-26 | 54.45 | $53.46 | 14228 |
| 2021-11-24 | 54.59 | $54.45 | 15900 |
| 2021-11-23 | 54.54 | $54.53 | 9900 |
| 2021-11-22 | 54.46 | $54.15 | 12800 |
| 2021-11-19 | 54.45 | $53.80 | 14126 |
| 2021-11-18 | 54.50 | $54.27 | 6100 |
| 2021-11-17 | 54.45 | $54.06 | 36430 |
| 2021-11-16 | 54.44 | $54.45 | 2843 |
| 2021-11-15 | 54.34 | $54.35 | 3300 |
| 2021-11-12 | 54.24 | $54.33 | 6900 |
| 2021-11-11 | 54.12 | $53.97 | 6304 |
| 2021-11-10 | 54.06 | $53.67 | 9721 |
| 2021-11-09 | 54.04 | $54.20 | 11500 |
| 2021-11-08 | 53.91 | $54.24 | 39746 |
| 2021-11-05 | 53.73 | $54.11 | 9546 |
| 2021-11-04 | 53.56 | $53.91 | 7300 |
| 2021-11-03 | 53.39 | $54.10 | 5300 |
| 2021-11-02 | 53.15 | $53.63 | 7100 |
| 2021-11-01 | 52.97 | $53.40 | 7700 |
| 2021-10-29 | 52.80 | $53.11 | 10700 |
| 2021-10-28 | 52.66 | $53.06 | 16500 |
| 2021-10-27 | 52.51 | $52.37 | 9549 |
| 2021-10-26 | 52.48 | $53.18 | 21800 |
| 2021-10-25 | 52.26 | $53.22 | 4520 |
| 2021-10-22 | 52.00 | $52.90 | 12545 |
| 2021-10-21 | 51.77 | $52.81 | 9200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
91.65
2026-07-17
Close Price
$91.65
Vol: 868500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.22
Average
61.77
Maximum
91.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 91.65 | $91.65 | 868500 |
| 2026-07-16 | 91.63 | $91.94 | 806837 |
| 2026-07-15 | 91.51 | $91.69 | 899300 |
| 2026-07-14 | 91.44 | $91.85 | 2.3M |
| 2026-07-13 | 91.29 | $91.75 | 1.4M |
| 2026-07-10 | 91.15 | $91.66 | 827917 |
| 2026-07-09 | 91.00 | $91.31 | 1.1M |
| 2026-07-08 | 90.93 | $90.62 | 926404 |
| 2026-07-07 | 91.06 | $90.94 | 743900 |
| 2026-07-06 | 91.11 | $91.15 | 1.4M |
| 2026-07-02 | 91.10 | $90.83 | 1.0M |
| 2026-07-01 | 91.19 | $90.83 | 1.2M |
| 2026-06-30 | 91.29 | $91.21 | 955900 |
| 2026-06-29 | 91.29 | $91.20 | 1.6M |
| 2026-06-26 | 91.29 | $90.89 | 1.1M |
| 2026-06-25 | 91.37 | $91.54 | 2.1M |
| 2026-06-24 | 91.26 | $90.78 | 15.9M |
| 2026-06-23 | 91.36 | $90.81 | 7.1M |
| 2026-06-22 | 91.46 | $91.75 | 16.5M |
| 2026-06-18 | 91.27 | $90.95 | 747600 |
| 2026-06-17 | 91.29 | $90.35 | 1.4M |
| 2026-06-16 | 91.48 | $91.56 | 617405 |
| 2026-06-15 | 91.32 | $92.01 | 903776 |
| 2026-06-12 | 90.97 | $91.54 | 601800 |
| 2026-06-11 | 90.68 | $90.89 | 1.7M |
| 2026-06-10 | 90.52 | $89.12 | 2.3M |
| 2026-06-09 | 90.87 | $89.94 | 1.2M |
| 2026-06-08 | 91.02 | $90.15 | 686224 |
| 2026-06-05 | 91.13 | $89.80 | 752434 |
| 2026-06-04 | 91.35 | $91.39 | 595300 |
| 2026-06-03 | 91.09 | $91.15 | 889800 |
| 2026-06-02 | 90.83 | $91.02 | 1.2M |
| 2026-06-01 | 90.53 | $90.25 | 768673 |
| 2026-05-29 | 90.40 | $90.28 | 836662 |
| 2026-05-28 | 90.20 | $90.39 | 1.1M |
| 2026-05-27 | 89.90 | $90.45 | 1.0M |
| 2026-05-26 | 89.50 | $90.28 | 742000 |
| 2026-05-22 | 89.05 | $89.32 | 1.5M |
| 2026-05-21 | 88.78 | $88.71 | 3.2M |
| 2026-05-20 | 88.63 | $88.50 | 916600 |
| 2026-05-19 | 88.50 | $87.47 | 762100 |
| 2026-05-18 | 88.65 | $87.75 | 957542 |
| 2026-05-15 | 88.73 | $87.88 | 732825 |
| 2026-05-14 | 88.76 | $88.69 | 791300 |
| 2026-05-13 | 88.52 | $88.27 | 1.2M |
| 2026-05-12 | 88.34 | $87.95 | 902438 |
| 2026-05-11 | 88.19 | $87.99 | 817244 |
| 2026-05-08 | 87.98 | $87.81 | 775542 |
| 2026-05-07 | 87.76 | $87.11 | 720300 |
| 2026-05-06 | 87.69 | $88.32 | 620300 |
| 2026-05-05 | 87.20 | $87.38 | 570700 |
| 2026-05-04 | 86.87 | $86.19 | 577800 |
| 2026-05-01 | 86.83 | $86.46 | 571876 |
| 2026-04-30 | 86.68 | $86.57 | 1.1M |
| 2026-04-29 | 86.44 | $85.56 | 757921 |
| 2026-04-28 | 86.43 | $85.55 | 589800 |
| 2026-04-27 | 86.41 | $85.92 | 573500 |
| 2026-04-24 | 86.25 | $85.89 | 717137 |
| 2026-04-23 | 86.03 | $86.03 | 506100 |
| 2026-04-22 | 85.70 | $85.71 | 475112 |
| 2026-04-21 | 85.37 | $85.16 | 472936 |
| 2026-04-20 | 85.12 | $85.39 | 1.1M |
| 2026-04-17 | 84.73 | $85.37 | 737200 |
| 2026-04-16 | 84.23 | $84.61 | 459114 |
| 2026-04-15 | 83.85 | $84.32 | 559501 |
| 2026-04-14 | 83.46 | $84.47 | 558700 |
| 2026-04-13 | 82.92 | $83.97 | 620844 |
| 2026-04-10 | 82.41 | $83.57 | 549000 |
| 2026-04-09 | 81.91 | $84.05 | 603644 |
| 2026-04-08 | 81.15 | $83.34 | 706221 |
| 2026-04-07 | 80.44 | $81.31 | 675140 |
| 2026-04-06 | 80.22 | $81.46 | 623127 |
| 2026-04-02 | 79.92 | $80.95 | 869000 |
| 2026-04-01 | 79.72 | $80.96 | 918300 |
| 2026-03-31 | 79.48 | $80.61 | 1.4M |
| 2026-03-30 | 79.31 | $78.82 | 1.0M |
| 2026-03-27 | 79.69 | $79.46 | 867500 |
| 2026-03-26 | 79.96 | $80.23 | 1.1M |
| 2026-03-25 | 80.06 | $81.29 | 646700 |
| 2026-03-24 | 79.86 | $81.17 | 1.0M |
| 2026-03-23 | 79.67 | $80.51 | 903248 |
| 2026-03-20 | 79.66 | $79.65 | 657000 |
| 2026-03-19 | 79.93 | $80.39 | 1.0M |
| 2026-03-18 | 80.05 | $80.27 | 466247 |
| 2026-03-17 | 80.24 | $81.15 | 390147 |
| 2026-03-16 | 80.22 | $80.47 | 521236 |
| 2026-03-13 | 80.42 | $79.82 | 528409 |
| 2026-03-12 | 80.88 | $79.85 | 921432 |
| 2026-03-11 | 81.45 | $81.01 | 617306 |
| 2026-03-10 | 81.78 | $80.94 | 854816 |
| 2026-03-09 | 82.22 | $81.27 | 1.3M |
| 2026-03-06 | 82.65 | $80.60 | 436900 |
| 2026-03-05 | 83.38 | $82.06 | 905338 |
| 2026-03-04 | 83.81 | $83.11 | 887600 |
| 2026-03-03 | 83.99 | $82.72 | 889128 |
| 2026-03-02 | 84.33 | $83.74 | 667100 |
| 2026-02-27 | 84.40 | $83.78 | 542433 |
| 2026-02-26 | 84.46 | $83.99 | 668200 |
| 2026-02-25 | 84.46 | $84.19 | 550320 |
| 2026-02-24 | 84.37 | $83.98 | 618100 |
| 2026-02-23 | 84.31 | $83.37 | 411000 |
| 2026-02-20 | 84.40 | $84.44 | 660700 |
| 2026-02-19 | 84.16 | $83.67 | 1.3M |
| 2026-02-18 | 84.10 | $83.96 | 458800 |
| 2026-02-17 | 83.90 | $83.42 | 478100 |
| 2026-02-13 | 83.81 | $83.32 | 666800 |
| 2026-02-12 | 83.70 | $82.76 | 1.0M |
| 2026-02-11 | 83.73 | $83.97 | 623660 |
| 2026-02-10 | 83.35 | $83.04 | 466700 |
| 2026-02-09 | 83.17 | $83.41 | 437900 |
| 2026-02-06 | 82.80 | $83.48 | 336613 |
| 2026-02-05 | 82.30 | $81.86 | 432518 |
| 2026-02-04 | 82.19 | $82.42 | 511400 |
| 2026-02-03 | 81.85 | $82.29 | 909400 |
| 2026-02-02 | 81.46 | $81.96 | 516100 |
| 2026-01-30 | 81.06 | $80.97 | 420900 |
| 2026-01-29 | 80.88 | $81.48 | 519338 |
| 2026-01-28 | 80.47 | $80.54 | 338407 |
| 2026-01-27 | 80.26 | $80.44 | 536480 |
| 2026-01-26 | 80.01 | $79.82 | 320400 |
| 2026-01-23 | 79.89 | $79.61 | 369137 |
| 2026-01-22 | 79.79 | $79.78 | 877637 |
| 2026-01-21 | 79.60 | $79.72 | 1.2M |
| 2026-01-20 | 79.37 | $78.17 | 355100 |
| 2026-01-16 | 79.56 | $79.39 | 349600 |
| 2026-01-15 | 79.39 | $79.42 | 355900 |
| 2026-01-14 | 79.16 | $78.92 | 473500 |
| 2026-01-13 | 79.01 | $78.92 | 275000 |
| 2026-01-12 | 78.81 | $79.14 | 282001 |
| 2026-01-09 | 78.48 | $79.15 | 470500 |
| 2026-01-08 | 78.06 | $78.44 | 284300 |
| 2026-01-07 | 77.75 | $77.70 | 528800 |
| 2026-01-06 | 77.60 | $78.57 | 638500 |
| 2026-01-05 | 77.12 | $77.80 | 616600 |
| 2026-01-02 | 76.78 | $76.89 | 417136 |
| 2025-12-31 | 76.63 | $75.77 | 319900 |
| 2025-12-30 | 76.80 | $76.38 | 371700 |
| 2025-12-29 | 76.79 | $76.51 | 324500 |
| 2025-12-26 | 76.73 | $76.66 | 215200 |
| 2025-12-24 | 76.60 | $76.71 | 177100 |
| 2025-12-23 | 76.41 | $76.42 | 296500 |
| 2025-12-22 | 76.26 | $76.43 | 365611 |
| 2025-12-19 | 76.06 | $75.81 | 655500 |
| 2025-12-18 | 76.01 | $75.28 | 777146 |
| 2025-12-17 | 76.09 | $74.78 | 359708 |
| 2025-12-16 | 76.33 | $75.22 | 360600 |
| 2025-12-15 | 76.48 | $76.09 | 544808 |
| 2025-12-12 | 76.36 | $76.09 | 434500 |
| 2025-12-11 | 76.19 | $76.84 | 420900 |
| 2025-12-10 | 75.74 | $76.25 | 429400 |
| 2025-12-09 | 75.36 | $75.04 | 439100 |
| 2025-12-08 | 75.26 | $75.15 | 295500 |
| 2025-12-05 | 75.08 | $75.53 | 377400 |
| 2025-12-04 | 74.74 | $75.26 | 321602 |
| 2025-12-03 | 74.40 | $75.20 | 309100 |
| 2025-12-02 | 73.98 | $74.52 | 344800 |
| 2025-12-01 | 73.68 | $74.48 | 268300 |
| 2025-11-28 | 73.32 | $74.66 | 93648 |
| 2025-11-26 | 72.83 | $74.28 | 255428 |
| 2025-11-25 | 72.33 | $73.73 | 387823 |
| 2025-11-24 | 71.91 | $72.61 | 305401 |
| 2025-11-21 | 71.76 | $72.00 | 678400 |
| 2025-11-20 | 71.76 | $70.63 | 332000 |
| 2025-11-19 | 72.21 | $71.61 | 531500 |
| 2025-11-18 | 72.44 | $71.63 | 845500 |
| 2025-11-17 | 72.72 | $71.65 | 489138 |
| 2025-11-14 | 73.06 | $72.65 | 346800 |
| 2025-11-13 | 73.15 | $72.74 | 378500 |
| 2025-11-12 | 73.22 | $73.74 | 412200 |
| 2025-11-11 | 72.99 | $73.52 | 326502 |
| 2025-11-10 | 72.78 | $73.28 | 389000 |
| 2025-11-07 | 72.59 | $72.61 | 354608 |
| 2025-11-06 | 72.57 | $72.18 | 354000 |
| 2025-11-05 | 72.68 | $72.70 | 448400 |
| 2025-11-04 | 72.64 | $72.01 | 255606 |
| 2025-11-03 | 72.81 | $72.76 | 308006 |
| 2025-10-31 | 72.78 | $72.69 | 293600 |
| 2025-10-30 | 72.77 | $72.38 | 283900 |
| 2025-10-29 | 72.84 | $73.24 | 519849 |
| 2025-10-28 | 72.65 | $73.04 | 577300 |
| 2025-10-27 | 72.48 | $73.50 | 376938 |
| 2025-10-24 | 72.12 | $72.81 | 273840 |
| 2025-10-23 | 71.90 | $72.31 | 282923 |
| 2025-10-22 | 71.79 | $72.02 | 525100 |
| 2025-10-21 | 71.76 | $72.52 | 379836 |
| 2025-10-20 | 71.56 | $72.23 | 322313 |
| 2025-10-17 | 71.41 | $71.52 | 316000 |
| 2025-10-16 | 71.45 | $71.21 | 420500 |
| 2025-10-15 | 71.61 | $71.92 | 294630 |
| 2025-10-14 | 71.58 | $71.67 | 262000 |
| 2025-10-13 | 71.63 | $71.23 | 427822 |
| 2025-10-10 | 71.83 | $70.14 | 431100 |
| 2025-10-09 | 72.41 | $72.10 | 561400 |
| 2025-10-08 | 72.51 | $72.54 | 388700 |
| 2025-10-07 | 72.49 | $72.18 | 477500 |
| 2025-10-06 | 72.57 | $72.67 | 497221 |
| 2025-10-03 | 72.51 | $72.69 | 410100 |
| 2025-10-02 | 72.42 | $72.54 | 403800 |
| 2025-10-01 | 72.36 | $72.37 | 1.0M |
| 2025-09-30 | 72.34 | $72.26 | 494022 |
| 2025-09-29 | 72.35 | $72.24 | 688732 |
| 2025-09-26 | 72.35 | $72.31 | 662700 |
| 2025-09-25 | 72.34 | $71.80 | 448300 |
| 2025-09-24 | 72.48 | $72.17 | 1.1M |
| 2025-09-23 | 72.52 | $72.36 | 1.1M |
| 2025-09-22 | 72.51 | $72.45 | 963300 |
| 2025-09-19 | 72.45 | $72.37 | 281300 |
| 2025-09-18 | 72.41 | $72.69 | 276300 |
| 2025-09-17 | 72.24 | $72.17 | 269900 |
| 2025-09-16 | 72.20 | $72.06 | 361523 |
| 2025-09-15 | 72.18 | $72.06 | 267924 |
| 2025-09-12 | 72.14 | $72.00 | 229815 |
| 2025-09-11 | 72.11 | $72.47 | 374120 |
| 2025-09-10 | 71.91 | $71.59 | 344203 |
| 2025-09-09 | 71.94 | $71.55 | 456630 |
| 2025-09-08 | 71.99 | $71.71 | 323148 |
| 2025-09-05 | 71.98 | $71.79 | 307609 |
| 2025-09-04 | 71.94 | $72.17 | 263737 |
| 2025-09-03 | 71.75 | $71.42 | 545209 |
| 2025-09-02 | 71.76 | $71.40 | 245245 |
| 2025-08-29 | 71.76 | $71.63 | 316100 |
| 2025-08-28 | 71.68 | $71.93 | 282701 |
| 2025-08-27 | 71.48 | $71.74 | 222900 |
| 2025-08-26 | 71.28 | $71.51 | 329634 |
| 2025-08-25 | 71.10 | $71.36 | 243444 |
| 2025-08-22 | 70.93 | $71.67 | 360600 |
| 2025-08-21 | 70.61 | $70.37 | 291500 |
| 2025-08-20 | 70.62 | $70.59 | 317500 |
| 2025-08-19 | 70.56 | $70.71 | 338131 |
| 2025-08-18 | 70.45 | $70.59 | 435900 |
| 2025-08-15 | 70.34 | $70.60 | 219735 |
| 2025-08-14 | 70.19 | $70.83 | 381200 |
| 2025-08-13 | 69.94 | $71.00 | 380900 |
| 2025-08-12 | 69.57 | $70.44 | 305229 |
| 2025-08-11 | 69.30 | $69.36 | 388602 |
| 2025-08-08 | 69.31 | $69.54 | 280000 |
| 2025-08-07 | 69.26 | $69.08 | 411600 |
| 2025-08-06 | 69.35 | $69.35 | 461433 |
| 2025-08-05 | 69.37 | $69.06 | 323308 |
| 2025-08-04 | 69.48 | $69.11 | 234504 |
| 2025-08-01 | 69.60 | $68.33 | 295225 |
| 2025-07-31 | 69.99 | $69.37 | 322707 |
| 2025-07-30 | 70.13 | $69.60 | 435000 |
| 2025-07-29 | 70.21 | $70.08 | 255442 |
| 2025-07-28 | 70.16 | $70.29 | 236500 |
| 2025-07-25 | 70.01 | $70.41 | 304323 |
| 2025-07-24 | 69.79 | $69.93 | 359400 |
| 2025-07-23 | 69.66 | $70.28 | 281936 |
| 2025-07-22 | 69.38 | $69.45 | 252713 |
| 2025-07-21 | 69.30 | $68.93 | 250212 |
| 2025-07-18 | 69.36 | $69.01 | 384100 |
| 2025-07-17 | 69.39 | $68.99 | 287910 |
| 2025-07-16 | 69.43 | $68.50 | 260300 |
| 2025-07-15 | 69.62 | $68.51 | 260300 |
| 2025-07-14 | 69.84 | $69.48 | 255249 |
| 2025-07-11 | 69.78 | $69.45 | 263023 |
| 2025-07-10 | 69.71 | $69.88 | 317600 |
| 2025-07-09 | 69.47 | $69.37 | 447840 |
| 2025-07-08 | 69.32 | $69.23 | 343933 |
| 2025-07-07 | 69.17 | $69.08 | 324100 |
| 2025-07-03 | 69.01 | $69.76 | 202500 |
| 2025-07-02 | 68.60 | $69.36 | 342900 |
| 2025-07-01 | 68.21 | $68.95 | 439000 |
| 2025-06-30 | 67.85 | $68.21 | 389800 |
| 2025-06-27 | 67.63 | $68.10 | 277844 |
| 2025-06-26 | 67.40 | $67.64 | 302024 |
| 2025-06-25 | 67.26 | $66.90 | 475500 |
| 2025-06-24 | 67.30 | $67.30 | 432600 |
| 2025-06-23 | 67.23 | $67.12 | 338038 |
| 2025-06-20 | 67.19 | $66.82 | 277722 |
| 2025-06-18 | 67.23 | $66.68 | 289400 |
| 2025-06-17 | 67.31 | $66.71 | 352960 |
| 2025-06-16 | 67.38 | $67.32 | 335940 |
| 2025-06-13 | 67.27 | $66.58 | 358500 |
| 2025-06-12 | 67.36 | $67.12 | 573445 |
| 2025-06-11 | 67.29 | $67.04 | 409937 |
| 2025-06-10 | 67.21 | $67.34 | 348700 |
| 2025-06-09 | 67.00 | $66.91 | 288019 |
| 2025-06-06 | 66.87 | $67.00 | 309616 |
| 2025-06-05 | 66.67 | $66.21 | 362824 |
| 2025-06-04 | 66.67 | $66.25 | 268306 |
| 2025-06-03 | 66.64 | $66.56 | 261700 |
| 2025-06-02 | 66.50 | $66.00 | 323700 |
| 2025-05-30 | 66.48 | $65.68 | 366044 |
| 2025-05-29 | 66.55 | $65.69 | 290300 |
| 2025-05-28 | 66.61 | $65.52 | 348919 |
| 2025-05-27 | 66.73 | $66.11 | 398502 |
| 2025-05-23 | 66.66 | $64.85 | 430743 |
| 2025-05-22 | 66.96 | $65.31 | 421535 |
| 2025-05-21 | 67.16 | $65.38 | 296800 |
| 2025-05-20 | 67.35 | $66.66 | 618005 |
| 2025-05-19 | 67.15 | $66.96 | 460400 |
| 2025-05-16 | 66.79 | $67.07 | 438200 |
| 2025-05-15 | 66.28 | $66.57 | 319800 |
| 2025-05-14 | 65.80 | $66.22 | 395500 |
| 2025-05-13 | 65.30 | $66.47 | 425409 |
| 2025-05-12 | 64.60 | $66.14 | 486200 |
| 2025-05-09 | 63.83 | $63.87 | 473900 |
| 2025-05-08 | 63.59 | $63.91 | 530402 |
| 2025-05-07 | 63.28 | $63.20 | 402001 |
| 2025-05-06 | 63.12 | $63.14 | 385009 |
| 2025-05-05 | 62.94 | $63.53 | 287300 |
| 2025-05-02 | 62.59 | $63.90 | 607928 |
| 2025-05-01 | 62.04 | $62.71 | 463800 |
| 2025-04-30 | 61.74 | $62.50 | 406400 |
| 2025-04-29 | 61.45 | $62.80 | 448200 |
| 2025-04-28 | 61.01 | $62.54 | 385210 |
| 2025-04-25 | 60.56 | $62.28 | 279623 |
| 2025-04-24 | 60.10 | $62.40 | 1.1M |
| 2025-04-23 | 59.53 | $61.26 | 501348 |
| 2025-04-22 | 59.21 | $60.67 | 749900 |
| 2025-04-21 | 59.03 | $59.25 | 1.0M |
| 2025-04-17 | 59.29 | $60.52 | 4.6M |
| 2025-04-16 | 59.24 | $59.84 | 2.9M |
| 2025-04-15 | 59.42 | $60.68 | 2.8M |
| 2025-04-14 | 59.40 | $60.95 | 443500 |
| 2025-04-11 | 59.33 | $60.34 | 569247 |
| 2025-04-10 | 59.47 | $59.49 | 2.9M |
| 2025-04-09 | 59.94 | $61.80 | 1.0M |
| 2025-04-08 | 59.83 | $56.85 | 1.6M |
| 2025-04-07 | 61.29 | $58.01 | 1.5M |
| 2025-04-04 | 62.73 | $58.30 | 2.1M |
| 2025-04-03 | 64.42 | $61.95 | 934046 |
| 2025-04-02 | 65.33 | $65.94 | 648327 |
| 2025-04-01 | 65.19 | $65.43 | 660404 |
| 2025-03-31 | 65.18 | $65.21 | 616800 |
| 2025-03-28 | 65.26 | $64.68 | 516325 |
| 2025-03-27 | 65.52 | $65.98 | 595547 |
| 2025-03-26 | 65.45 | $66.32 | 713042 |
| 2025-03-25 | 65.25 | $66.53 | 682100 |
| 2025-03-24 | 64.96 | $66.73 | 546300 |
| 2025-03-21 | 64.55 | $65.38 | 344600 |
| 2025-03-20 | 64.50 | $65.56 | 484722 |
| 2025-03-19 | 64.39 | $65.78 | 849819 |
| 2025-03-18 | 64.22 | $65.07 | 470608 |
| 2025-03-17 | 64.25 | $65.56 | 607522 |
| 2025-03-14 | 64.16 | $64.83 | 539600 |
| 2025-03-13 | 64.31 | $63.51 | 653333 |
| 2025-03-12 | 64.94 | $64.34 | 2.9M |
| 2025-03-11 | 65.46 | $64.48 | 4.0M |
| 2025-03-10 | 66.07 | $65.32 | 502041 |
| 2025-03-07 | 66.56 | $66.60 | 827919 |
| 2025-03-06 | 66.78 | $66.16 | 678623 |
| 2025-03-05 | 67.19 | $66.69 | 526100 |
| 2025-03-04 | 67.54 | $66.11 | 502733 |
| 2025-03-03 | 68.17 | $67.48 | 884600 |
| 2025-02-28 | 68.50 | $68.75 | 346143 |
| 2025-02-27 | 68.51 | $67.83 | 1.1M |
| 2025-02-26 | 68.82 | $68.26 | 367819 |
| 2025-02-25 | 69.06 | $68.32 | 386900 |
| 2025-02-24 | 69.33 | $68.44 | 530700 |
| 2025-02-21 | 69.63 | $68.43 | 345200 |
| 2025-02-20 | 70.00 | $69.77 | 479400 |
| 2025-02-19 | 70.02 | $70.27 | 441213 |
| 2025-02-18 | 69.87 | $70.27 | 347200 |
| 2025-02-14 | 69.69 | $69.79 | 397622 |
| 2025-02-13 | 69.63 | $69.60 | 439230 |
| 2025-02-12 | 69.60 | $68.99 | 350600 |
| 2025-02-11 | 69.75 | $69.47 | 341401 |
| 2025-02-10 | 69.79 | $69.28 | 319804 |
| 2025-02-07 | 69.88 | $69.09 | 484646 |
| 2025-02-06 | 70.05 | $69.70 | 437932 |
| 2025-02-05 | 70.06 | $69.63 | 299200 |
| 2025-02-04 | 70.08 | $69.57 | 489553 |
| 2025-02-03 | 70.11 | $69.04 | 379602 |
| 2025-01-31 | 70.31 | $69.59 | 364716 |
| 2025-01-30 | 70.37 | $70.42 | 429028 |
| 2025-01-29 | 70.17 | $70.18 | 506000 |
| 2025-01-28 | 69.98 | $70.11 | 356902 |
| 2025-01-27 | 69.77 | $70.03 | 638800 |
| 2025-01-24 | 69.52 | $69.84 | 525007 |
| 2025-01-23 | 69.27 | $69.96 | 565522 |
| 2025-01-22 | 68.92 | $69.66 | 448300 |
| 2025-01-21 | 68.58 | $69.95 | 351600 |
| 2025-01-17 | 68.07 | $69.37 | 358800 |
| 2025-01-16 | 67.63 | $68.95 | 419637 |
| 2025-01-15 | 67.24 | $68.62 | 905500 |
| 2025-01-14 | 66.86 | $67.80 | 830600 |
| 2025-01-13 | 66.67 | $67.23 | 428000 |
| 2025-01-10 | 66.64 | $66.81 | 397511 |
| 2025-01-08 | 66.73 | $67.50 | 262610 |
| 2025-01-07 | 66.65 | $67.47 | 328500 |
| 2025-01-06 | 66.56 | $67.66 | 287301 |
| 2025-01-03 | 66.41 | $67.33 | 264400 |
| 2025-01-02 | 66.35 | $66.71 | 357507 |
| 2024-12-31 | 66.48 | $66.77 | 307500 |
| 2024-12-30 | 66.64 | $66.64 | 274642 |
| 2024-12-27 | 66.90 | $67.26 | 284200 |
| 2024-12-26 | 67.03 | $67.77 | 191000 |
| 2024-12-24 | 67.04 | $67.68 | 182700 |
| 2024-12-23 | 67.10 | $67.08 | 550800 |
| 2024-12-20 | 67.37 | $66.85 | 710900 |
| 2024-12-19 | 67.80 | $66.15 | 357139 |
| 2024-12-18 | 68.55 | $66.28 | 344247 |
| 2024-12-17 | 69.43 | $68.28 | 256400 |
| 2024-12-16 | 69.87 | $69.13 | 452012 |
| 2024-12-13 | 70.14 | $69.42 | 340600 |
| 2024-12-12 | 70.38 | $69.65 | 394600 |
| 2024-12-11 | 70.59 | $70.04 | 436221 |
| 2024-12-10 | 70.71 | $69.71 | 322400 |
| 2024-12-09 | 70.95 | $69.85 | 223803 |
| 2024-12-06 | 71.20 | $70.45 | 180500 |
| 2024-12-05 | 71.29 | $70.55 | 222839 |
| 2024-12-04 | 71.36 | $70.73 | 299300 |
| 2024-12-03 | 71.37 | $70.95 | 267600 |
| 2024-12-02 | 71.29 | $71.10 | 210912 |
| 2024-11-29 | 71.13 | $71.22 | 85744 |
| 2024-11-27 | 70.88 | $70.93 | 204206 |
| 2024-11-26 | 70.65 | $70.97 | 249648 |
| 2024-11-25 | 70.33 | $71.10 | 310800 |
| 2024-11-22 | 69.89 | $70.41 | 272400 |
| 2024-11-21 | 69.57 | $69.71 | 337611 |
| 2024-11-20 | 69.37 | $68.85 | 347900 |
| 2024-11-19 | 69.40 | $68.83 | 377021 |
| 2024-11-18 | 69.42 | $69.03 | 324607 |
| 2024-11-15 | 69.37 | $68.69 | 266418 |
| 2024-11-14 | 69.40 | $69.20 | 243100 |
| 2024-11-13 | 69.26 | $69.40 | 196700 |
| 2024-11-12 | 69.01 | $69.41 | 287800 |
| 2024-11-11 | 68.69 | $69.77 | 270100 |
| 2024-11-08 | 68.17 | $69.29 | 319000 |
| 2024-11-07 | 67.68 | $69.14 | 269221 |
| 2024-11-06 | 67.12 | $69.37 | 210900 |
| 2024-11-05 | 66.36 | $66.78 | 257600 |
| 2024-11-04 | 66.26 | $65.98 | 235344 |
| 2024-11-01 | 66.38 | $65.92 | 184115 |
| 2024-10-31 | 66.54 | $65.91 | 215500 |
| 2024-10-30 | 66.75 | $66.42 | 225400 |
| 2024-10-29 | 66.83 | $66.45 | 176235 |
| 2024-10-28 | 66.92 | $66.77 | 163600 |
| 2024-10-25 | 66.92 | $66.31 | 315710 |
| 2024-10-24 | 67.06 | $66.53 | 238245 |
| 2024-10-23 | 67.15 | $66.32 | 173340 |
| 2024-10-22 | 67.32 | $66.75 | 155535 |
| 2024-10-21 | 67.38 | $66.82 | 194900 |
| 2024-10-18 | 67.42 | $67.34 | 309000 |
| 2024-10-17 | 67.29 | $67.26 | 199000 |
| 2024-10-16 | 67.14 | $67.25 | 176600 |
| 2024-10-15 | 66.96 | $66.89 | 870437 |
| 2024-10-14 | 66.83 | $67.23 | 138900 |
| 2024-10-11 | 66.56 | $66.93 | 133300 |
| 2024-10-10 | 66.32 | $66.11 | 142800 |
| 2024-10-09 | 66.27 | $66.28 | 166700 |
| 2024-10-08 | 66.14 | $65.78 | 259308 |
| 2024-10-07 | 66.14 | $65.72 | 182800 |
| 2024-10-04 | 66.14 | $66.35 | 180600 |
| 2024-10-03 | 65.93 | $65.51 | 412752 |
| 2024-10-02 | 65.93 | $65.59 | 202800 |
| 2024-10-01 | 65.90 | $65.69 | 346940 |
| 2024-09-30 | 65.82 | $65.83 | 172918 |
| 2024-09-27 | 65.66 | $65.66 | 397300 |
| 2024-09-26 | 65.51 | $65.36 | 341333 |
| 2024-09-25 | 65.42 | $65.11 | 244100 |
| 2024-09-24 | 65.37 | $65.65 | 239300 |
| 2024-09-23 | 65.12 | $65.50 | 346447 |
| 2024-09-20 | 64.87 | $65.48 | 525000 |
| 2024-09-19 | 64.55 | $65.76 | 147346 |
| 2024-09-18 | 64.07 | $64.74 | 191900 |
| 2024-09-17 | 63.80 | $64.67 | 199821 |
| 2024-09-16 | 63.50 | $64.26 | 216700 |
| 2024-09-13 | 63.26 | $63.88 | 133621 |
| 2024-09-12 | 63.08 | $63.26 | 270900 |
| 2024-09-11 | 63.07 | $62.62 | 601700 |
| 2024-09-10 | 63.25 | $62.45 | 177018 |
| 2024-09-09 | 63.54 | $62.83 | 161023 |
| 2024-09-06 | 63.76 | $62.25 | 253241 |
| 2024-09-05 | 64.21 | $63.11 | 399901 |
| 2024-09-04 | 64.49 | $63.47 | 465901 |
| 2024-09-03 | 64.70 | $63.81 | 182544 |
| 2024-08-30 | 64.84 | $65.13 | 185304 |
| 2024-08-29 | 64.58 | $64.62 | 189100 |
| 2024-08-28 | 64.42 | $64.37 | 225500 |
| 2024-08-27 | 64.30 | $64.63 | 207413 |
| 2024-08-26 | 64.05 | $64.72 | 198900 |
| 2024-08-23 | 63.72 | $64.74 | 197442 |
| 2024-08-22 | 63.30 | $63.70 | 229400 |
| 2024-08-21 | 63.11 | $63.97 | 202332 |
| 2024-08-20 | 62.80 | $63.43 | 254400 |
| 2024-08-19 | 62.58 | $63.92 | 134600 |
| 2024-08-16 | 62.17 | $63.48 | 152400 |
| 2024-08-15 | 61.81 | $63.41 | 186100 |
| 2024-08-14 | 61.41 | $62.20 | 205100 |
| 2024-08-13 | 61.30 | $62.18 | 316200 |
| 2024-08-12 | 61.20 | $61.70 | 200600 |
| 2024-08-09 | 61.23 | $61.83 | 234700 |
| 2024-08-08 | 61.24 | $61.66 | 227911 |
| 2024-08-07 | 61.33 | $60.28 | 245730 |
| 2024-08-06 | 61.89 | $60.63 | 539600 |
| 2024-08-05 | 62.46 | $60.05 | 589612 |
| 2024-08-02 | 63.35 | $61.57 | 376100 |
| 2024-08-01 | 63.96 | $63.26 | 268902 |
| 2024-07-31 | 64.17 | $64.53 | 222414 |
| 2024-07-30 | 64.01 | $64.05 | 297000 |
| 2024-07-29 | 63.97 | $63.83 | 205800 |
| 2024-07-26 | 63.99 | $63.98 | 258800 |
| 2024-07-25 | 63.96 | $63.07 | 431728 |
| 2024-07-24 | 64.21 | $62.94 | 278300 |
| 2024-07-23 | 64.54 | $63.89 | 646300 |
| 2024-07-22 | 64.65 | $64.36 | 230239 |
| 2024-07-19 | 64.61 | $63.95 | 223800 |
| 2024-07-18 | 64.69 | $64.53 | 250300 |
| 2024-07-17 | 64.60 | $65.02 | 283806 |
| 2024-07-16 | 64.32 | $65.61 | 341800 |
| 2024-07-15 | 63.78 | $64.56 | 486207 |
| 2024-07-12 | 63.45 | $64.07 | 314601 |
| 2024-07-11 | 63.20 | $63.75 | 319000 |
| 2024-07-10 | 62.99 | $63.31 | 241007 |
| 2024-07-09 | 62.88 | $62.80 | 779100 |
| 2024-07-08 | 62.90 | $62.89 | 199400 |
| 2024-07-05 | 62.90 | $62.88 | 358200 |
| 2024-07-03 | 62.89 | $62.99 | 122800 |
| 2024-07-02 | 62.86 | $62.90 | 328700 |
| 2024-07-01 | 62.84 | $62.73 | 388133 |
| 2024-06-28 | 62.88 | $62.84 | 286723 |
| 2024-06-27 | 62.88 | $62.83 | 354300 |
| 2024-06-26 | 62.89 | $62.85 | 724500 |
| 2024-06-25 | 62.89 | $62.87 | 355403 |
| 2024-06-24 | 62.89 | $63.15 | 408634 |
| 2024-06-21 | 62.80 | $62.93 | 280423 |
| 2024-06-20 | 62.75 | $63.06 | 307000 |
| 2024-06-18 | 62.66 | $62.94 | 266413 |
| 2024-06-17 | 62.58 | $62.78 | 211200 |
| 2024-06-14 | 62.54 | $62.19 | 223400 |
| 2024-06-13 | 62.67 | $62.68 | 569600 |
| 2024-06-12 | 62.69 | $62.93 | 190325 |
| 2024-06-11 | 62.62 | $62.60 | 210824 |
| 2024-06-10 | 62.65 | $62.81 | 175300 |
| 2024-06-07 | 62.61 | $62.51 | 125800 |
| 2024-06-06 | 62.67 | $62.61 | 276100 |
| 2024-06-05 | 62.71 | $62.72 | 183517 |
| 2024-06-04 | 62.72 | $62.26 | 205432 |
| 2024-06-03 | 62.87 | $62.72 | 300737 |
| 2024-05-31 | 62.92 | $63.30 | 187638 |
| 2024-05-30 | 62.79 | $62.51 | 233800 |
| 2024-05-29 | 62.88 | $62.07 | 257800 |
| 2024-05-28 | 63.13 | $62.72 | 141400 |
| 2024-05-24 | 63.23 | $62.92 | 157004 |
| 2024-05-23 | 63.28 | $62.38 | 200215 |
| 2024-05-22 | 63.50 | $63.00 | 210416 |
| 2024-05-21 | 63.57 | $63.42 | 236220 |
| 2024-05-20 | 63.52 | $63.54 | 160340 |
| 2024-05-17 | 63.42 | $63.66 | 238600 |
| 2024-05-16 | 63.24 | $63.46 | 196500 |
| 2024-05-15 | 63.09 | $63.68 | 156205 |
| 2024-05-14 | 62.82 | $63.32 | 332400 |
| 2024-05-13 | 62.61 | $63.07 | 149500 |
| 2024-05-10 | 62.43 | $63.21 | 562000 |
| 2024-05-09 | 62.16 | $63.17 | 299014 |
| 2024-05-08 | 61.84 | $62.62 | 273300 |
| 2024-05-07 | 61.64 | $62.57 | 250139 |
| 2024-05-06 | 61.41 | $62.51 | 213118 |
| 2024-05-03 | 61.15 | $61.94 | 290730 |
| 2024-05-02 | 61.03 | $61.41 | 867904 |
| 2024-05-01 | 61.06 | $60.74 | 306612 |
| 2024-04-30 | 61.31 | $61.00 | 341000 |
| 2024-04-29 | 61.55 | $62.29 | 269500 |
| 2024-04-26 | 61.44 | $61.97 | 500219 |
| 2024-04-25 | 61.41 | $61.77 | 223313 |
| 2024-04-24 | 61.45 | $62.15 | 270200 |
| 2024-04-23 | 61.39 | $62.19 | 167600 |
| 2024-04-22 | 61.30 | $61.64 | 221121 |
| 2024-04-19 | 61.39 | $61.16 | 212600 |
| 2024-04-18 | 61.66 | $60.99 | 259629 |
| 2024-04-17 | 62.04 | $61.01 | 211434 |
| 2024-04-16 | 62.52 | $61.34 | 212500 |
| 2024-04-15 | 62.99 | $61.76 | 235700 |
| 2024-04-12 | 63.44 | $62.29 | 1.8M |
| 2024-04-11 | 63.81 | $63.24 | 992500 |
| 2024-04-10 | 63.96 | $63.15 | 179700 |
| 2024-04-09 | 64.16 | $63.80 | 188100 |
| 2024-04-08 | 64.19 | $63.90 | 134900 |
| 2024-04-05 | 64.18 | $63.95 | 126502 |
| 2024-04-04 | 64.14 | $63.38 | 209210 |
| 2024-04-03 | 64.27 | $63.99 | 190400 |
| 2024-04-02 | 64.22 | $63.79 | 209238 |
| 2024-04-01 | 64.20 | $64.14 | 171145 |
| 2024-03-28 | 64.06 | $64.26 | 240143 |
| 2024-03-27 | 63.83 | $64.02 | 128000 |
| 2024-03-26 | 63.61 | $63.18 | 295000 |
| 2024-03-25 | 63.60 | $63.37 | 225757 |
| 2024-03-22 | 63.51 | $63.46 | 134700 |
| 2024-03-21 | 63.36 | $63.81 | 446339 |
| 2024-03-20 | 63.04 | $63.57 | 134000 |
| 2024-03-19 | 62.73 | $62.78 | 215800 |
| 2024-03-18 | 62.58 | $62.37 | 146400 |
| 2024-03-15 | 62.51 | $62.14 | 437600 |
| 2024-03-14 | 62.49 | $62.21 | 450737 |
| 2024-03-13 | 62.44 | $62.49 | 217526 |
| 2024-03-12 | 62.26 | $62.21 | 598633 |
| 2024-03-11 | 62.13 | $61.87 | 205300 |
| 2024-03-08 | 62.05 | $61.89 | 333700 |
| 2024-03-07 | 61.95 | $62.12 | 774200 |
| 2024-03-06 | 61.73 | $61.64 | 317035 |
| 2024-03-05 | 61.60 | $61.44 | 351424 |
| 2024-03-04 | 61.49 | $61.48 | 304014 |
| 2024-03-01 | 61.34 | $61.58 | 237302 |
| 2024-02-29 | 61.10 | $61.19 | 265600 |
| 2024-02-28 | 60.93 | $60.86 | 833700 |
| 2024-02-27 | 60.81 | $60.97 | 1.0M |
| 2024-02-26 | 60.61 | $60.71 | 1.1M |
| 2024-02-23 | 60.44 | $60.79 | 783000 |
| 2024-02-22 | 60.20 | $60.67 | 1.0M |
| 2024-02-21 | 59.93 | $59.95 | 1.2M |
| 2024-02-20 | 59.82 | $59.65 | 714100 |
| 2024-02-16 | 59.78 | $59.86 | 310100 |
| 2024-02-15 | 59.65 | $60.08 | 183800 |
| 2024-02-14 | 59.41 | $59.33 | 244000 |
| 2024-02-13 | 59.35 | $58.82 | 400604 |
| 2024-02-12 | 59.42 | $59.85 | 121000 |
| 2024-02-09 | 59.18 | $59.45 | 151300 |
| 2024-02-08 | 59.00 | $59.28 | 179148 |
| 2024-02-07 | 58.83 | $59.02 | 141100 |
| 2024-02-06 | 58.70 | $58.69 | 143345 |
| 2024-02-05 | 58.64 | $58.51 | 150400 |
| 2024-02-02 | 58.61 | $58.95 | 142644 |
| 2024-02-01 | 58.43 | $58.41 | 294400 |
| 2024-01-31 | 58.38 | $57.98 | 587600 |
| 2024-01-30 | 58.44 | $58.97 | 251239 |
| 2024-01-29 | 58.20 | $58.79 | 136700 |
| 2024-01-26 | 57.95 | $58.49 | 334900 |
| 2024-01-25 | 57.74 | $58.42 | 396335 |
| 2024-01-24 | 57.50 | $57.80 | 211229 |
| 2024-01-23 | 57.40 | $57.78 | 140104 |
| 2024-01-22 | 57.28 | $57.79 | 153797 |
| 2024-01-19 | 57.13 | $57.48 | 200000 |
| 2024-01-18 | 57.04 | $56.87 | 211100 |
| 2024-01-17 | 57.13 | $56.46 | 104445 |
| 2024-01-16 | 57.37 | $56.83 | 148340 |
| 2024-01-12 | 57.53 | $57.23 | 297818 |
| 2024-01-11 | 57.60 | $57.23 | 191200 |
| 2024-01-10 | 57.68 | $57.34 | 117700 |
| 2024-01-09 | 57.74 | $57.21 | 107800 |
| 2024-01-08 | 57.84 | $57.55 | 159300 |
| 2024-01-05 | 57.84 | $57.11 | 144819 |
| 2024-01-04 | 57.97 | $56.83 | 139122 |
| 2024-01-03 | 58.21 | $57.12 | 215410 |
| 2024-01-02 | 58.39 | $57.63 | 243549 |
| 2023-12-29 | 58.44 | $57.76 | 279100 |
| 2023-12-28 | 58.43 | $57.98 | 164300 |
| 2023-12-27 | 58.34 | $58.08 | 184900 |
| 2023-12-26 | 58.17 | $58.02 | 139700 |
| 2023-12-22 | 57.96 | $57.71 | 598341 |
| 2023-12-21 | 57.79 | $57.55 | 247800 |
| 2023-12-20 | 57.61 | $56.96 | 395304 |
| 2023-12-19 | 57.55 | $57.85 | 181318 |
| 2023-12-18 | 57.18 | $57.28 | 149600 |
| 2023-12-15 | 56.90 | $57.27 | 228400 |
| 2023-12-14 | 56.53 | $57.48 | 328706 |
| 2023-12-13 | 56.00 | $56.39 | 304737 |
| 2023-12-12 | 55.68 | $55.46 | 265206 |
| 2023-12-11 | 55.57 | $55.51 | 239222 |
| 2023-12-08 | 55.41 | $55.23 | 286800 |
| 2023-12-07 | 55.29 | $55.01 | 282932 |
| 2023-12-06 | 55.20 | $54.63 | 243925 |
| 2023-12-05 | 55.20 | $54.86 | 641907 |
| 2023-12-04 | 55.10 | $55.18 | 153700 |
| 2023-12-01 | 54.88 | $55.24 | 246231 |
| 2023-11-30 | 54.57 | $54.42 | 241638 |
| 2023-11-29 | 54.44 | $54.04 | 240400 |
| 2023-11-28 | 54.39 | $53.98 | 224400 |
| 2023-11-27 | 54.33 | $54.06 | 303840 |
| 2023-11-24 | 54.23 | $54.19 | 63033 |
| 2023-11-22 | 54.04 | $54.08 | 275100 |
| 2023-11-21 | 53.84 | $53.84 | 523130 |
| 2023-11-20 | 53.66 | $54.03 | 388700 |
| 2023-11-17 | 53.37 | $53.78 | 327500 |
| 2023-11-16 | 53.09 | $53.35 | 293310 |
| 2023-11-15 | 52.88 | $53.81 | 432000 |
| 2023-11-14 | 52.46 | $53.55 | 446104 |
| 2023-11-13 | 52.03 | $52.32 | 303100 |
| 2023-11-10 | 51.90 | $52.35 | 199500 |
| 2023-11-09 | 51.73 | $51.59 | 311223 |
| 2023-11-08 | 51.76 | $51.98 | 418300 |
| 2023-11-07 | 51.68 | $52.19 | 194114 |
| 2023-11-06 | 51.51 | $52.43 | 162200 |
| 2023-11-03 | 51.23 | $52.71 | 292500 |
| 2023-11-02 | 50.82 | $52.14 | 187117 |
| 2023-11-01 | 50.50 | $51.11 | 172800 |
| 2023-10-31 | 50.44 | $50.72 | 269742 |
| 2023-10-30 | 50.51 | $50.47 | 162132 |
| 2023-10-27 | 50.69 | $49.96 | 183930 |
| 2023-10-26 | 51.08 | $50.42 | 224300 |
| 2023-10-25 | 51.42 | $50.69 | 220800 |
| 2023-10-24 | 51.76 | $51.35 | 254800 |
| 2023-10-23 | 51.97 | $51.18 | 145700 |
| 2023-10-20 | 52.28 | $51.53 | 162809 |
| 2023-10-19 | 52.56 | $52.18 | 183125 |
| 2023-10-18 | 52.69 | $52.72 | 164600 |
| 2023-10-17 | 52.68 | $53.52 | 116900 |
| 2023-10-16 | 52.42 | $53.17 | 128900 |
| 2023-10-13 | 52.22 | $52.47 | 85530 |
| 2023-10-12 | 52.20 | $52.60 | 159547 |
| 2023-10-11 | 52.14 | $53.03 | 115000 |
| 2023-10-10 | 51.95 | $52.94 | 209100 |
| 2023-10-09 | 51.74 | $52.58 | 212200 |
| 2023-10-06 | 51.61 | $52.00 | 161031 |
| 2023-10-05 | 51.66 | $51.50 | 177800 |
| 2023-10-04 | 51.88 | $51.67 | 238926 |
| 2023-10-03 | 52.11 | $51.72 | 191309 |
| 2023-10-02 | 52.38 | $52.32 | 239027 |
| 2023-09-29 | 52.53 | $52.68 | 166329 |
| 2023-09-28 | 52.62 | $53.02 | 125500 |
| 2023-09-27 | 52.62 | $52.53 | 149241 |
| 2023-09-26 | 52.78 | $52.22 | 257300 |
| 2023-09-25 | 53.09 | $52.91 | 222500 |
| 2023-09-22 | 53.26 | $52.56 | 101247 |
| 2023-09-21 | 53.58 | $52.64 | 114200 |
| 2023-09-20 | 53.95 | $53.63 | 220600 |
| 2023-09-19 | 54.09 | $54.03 | 175123 |
| 2023-09-18 | 54.14 | $54.15 | 60600 |
| 2023-09-15 | 54.16 | $54.13 | 87900 |
| 2023-09-14 | 54.19 | $54.78 | 119800 |
| 2023-09-13 | 54.03 | $54.07 | 104147 |
| 2023-09-12 | 54.05 | $54.20 | 125537 |
| 2023-09-11 | 54.04 | $54.06 | 145213 |
| 2023-09-08 | 54.08 | $54.07 | 119134 |
| 2023-09-07 | 54.12 | $53.94 | 672000 |
| 2023-09-06 | 54.22 | $54.23 | 110917 |
| 2023-09-05 | 54.25 | $54.54 | 92200 |
| 2023-09-01 | 54.18 | $55.12 | 76418 |
| 2023-08-31 | 53.92 | $54.65 | 184600 |
| 2023-08-30 | 53.76 | $54.70 | 97105 |
| 2023-08-29 | 53.55 | $54.54 | 117400 |
| 2023-08-28 | 53.35 | $53.80 | 109927 |
| 2023-08-25 | 53.35 | $53.43 | 394713 |
| 2023-08-24 | 53.48 | $53.19 | 93343 |
| 2023-08-23 | 53.71 | $53.80 | 123628 |
| 2023-08-22 | 53.82 | $53.42 | 356640 |
| 2023-08-21 | 54.07 | $53.84 | 145228 |
| 2023-08-18 | 54.25 | $53.79 | 138919 |
| 2023-08-17 | 54.48 | $53.65 | 254308 |
| 2023-08-16 | 54.82 | $53.92 | 98925 |
| 2023-08-15 | 55.14 | $54.37 | 280800 |
| 2023-08-14 | 55.39 | $55.21 | 315510 |
| 2023-08-11 | 55.42 | $54.99 | 58433 |
| 2023-08-10 | 55.52 | $55.03 | 81447 |
| 2023-08-09 | 55.63 | $55.11 | 114734 |
| 2023-08-08 | 55.72 | $55.30 | 262100 |
| 2023-08-07 | 55.77 | $55.52 | 253142 |
| 2023-08-04 | 55.75 | $55.04 | 166249 |
| 2023-08-03 | 55.86 | $55.23 | 101400 |
| 2023-08-02 | 55.93 | $55.21 | 138823 |
| 2023-08-01 | 56.00 | $55.89 | 79306 |
| 2023-07-31 | 55.86 | $56.04 | 98611 |
| 2023-07-28 | 55.63 | $55.75 | 122444 |
| 2023-07-27 | 55.43 | $55.22 | 110500 |
| 2023-07-26 | 55.34 | $55.37 | 85500 |
| 2023-07-25 | 55.16 | $55.13 | 82200 |
| 2023-07-24 | 55.01 | $54.98 | 136100 |
| 2023-07-21 | 54.86 | $54.65 | 120204 |
| 2023-07-20 | 54.77 | $54.66 | 334700 |
| 2023-07-19 | 54.64 | $54.86 | 95824 |
| 2023-07-18 | 54.40 | $54.59 | 152612 |
| 2023-07-17 | 54.19 | $53.99 | 309400 |
| 2023-07-14 | 54.11 | $53.89 | 61609 |
| 2023-07-13 | 54.04 | $54.39 | 75517 |
| 2023-07-12 | 53.77 | $54.15 | 108616 |
| 2023-07-11 | 53.52 | $53.80 | 80200 |
| 2023-07-10 | 53.30 | $53.17 | 71500 |
| 2023-07-07 | 53.23 | $52.82 | 127500 |
| 2023-07-06 | 53.25 | $52.57 | 65037 |
| 2023-07-05 | 53.34 | $53.25 | 93800 |
| 2023-07-03 | 53.23 | $53.59 | 22900 |
| 2023-06-30 | 52.97 | $53.35 | 115100 |
| 2023-06-29 | 52.72 | $52.93 | 82925 |
| 2023-06-28 | 52.53 | $52.60 | 93731 |
| 2023-06-27 | 52.41 | $52.50 | 72800 |
| 2023-06-26 | 52.28 | $51.75 | 82500 |
| 2023-06-23 | 52.35 | $51.52 | 71413 |
| 2023-06-22 | 52.51 | $51.89 | 107431 |
| 2023-06-21 | 52.57 | $51.92 | 125400 |
| 2023-06-20 | 52.62 | $51.95 | 104700 |
| 2023-06-16 | 52.66 | $52.71 | 81900 |
| 2023-06-15 | 52.46 | $52.89 | 172944 |
| 2023-06-14 | 52.15 | $52.24 | 104000 |
| 2023-06-13 | 51.96 | $52.50 | 68947 |
| 2023-06-12 | 51.63 | $51.97 | 98100 |
| 2023-06-09 | 51.40 | $51.67 | 185900 |
| 2023-06-08 | 51.21 | $51.75 | 400900 |
| 2023-06-07 | 50.94 | $51.76 | 77905 |
| 2023-06-06 | 50.60 | $51.26 | 117100 |
| 2023-06-05 | 50.35 | $50.82 | 84417 |
| 2023-06-02 | 50.17 | $51.09 | 118222 |
| 2023-06-01 | 49.88 | $49.95 | 116825 |
| 2023-05-31 | 49.89 | $49.49 | 382300 |
| 2023-05-30 | 50.04 | $50.08 | 137100 |
| 2023-05-26 | 50.05 | $50.23 | 106100 |
| 2023-05-25 | 50.01 | $49.85 | 110800 |
| 2023-05-24 | 50.08 | $49.87 | 162400 |
| 2023-05-23 | 50.17 | $50.35 | 132500 |
| 2023-05-22 | 50.12 | $50.52 | 115827 |
| 2023-05-19 | 50.02 | $50.48 | 98900 |
| 2023-05-18 | 49.90 | $50.66 | 114100 |
| 2023-05-17 | 49.71 | $50.14 | 159547 |
| 2023-05-16 | 49.65 | $49.37 | 89704 |
| 2023-05-15 | 49.82 | $50.04 | 132837 |
| 2023-05-12 | 49.82 | $49.71 | 81100 |
| 2023-05-11 | 49.93 | $49.75 | 79614 |
| 2023-05-10 | 50.07 | $49.94 | 108124 |
| 2023-05-09 | 50.17 | $50.12 | 61300 |
| 2023-05-08 | 50.25 | $50.30 | 93409 |
| 2023-05-05 | 50.29 | $50.35 | 166111 |
| 2023-05-04 | 50.32 | $49.22 | 119100 |
| 2023-05-03 | 50.73 | $49.97 | 823247 |
| 2023-05-02 | 50.98 | $50.35 | 94521 |
| 2023-05-01 | 51.18 | $51.23 | 87700 |
| 2023-04-28 | 51.13 | $51.22 | 75000 |
| 2023-04-27 | 51.08 | $50.70 | 146100 |
| 2023-04-26 | 51.18 | $49.84 | 142600 |
| 2023-04-25 | 51.57 | $50.40 | 71217 |
| 2023-04-24 | 51.87 | $51.55 | 84810 |
| 2023-04-21 | 51.86 | $51.37 | 60100 |
| 2023-04-20 | 51.90 | $51.53 | 1.3M |
| 2023-04-19 | 51.88 | $51.72 | 110742 |
| 2023-04-18 | 51.80 | $51.84 | 161100 |
| 2023-04-17 | 51.65 | $51.73 | 45421 |
| 2023-04-14 | 51.50 | $51.78 | 58248 |
| 2023-04-13 | 51.29 | $51.66 | 69900 |
| 2023-04-12 | 51.08 | $51.28 | 83527 |
| 2023-04-11 | 50.92 | $51.53 | 89714 |
| 2023-04-10 | 50.66 | $51.14 | 72604 |
| 2023-04-06 | 50.46 | $50.73 | 55910 |
| 2023-04-05 | 50.34 | $50.72 | 61200 |
| 2023-04-04 | 50.21 | $50.79 | 97700 |
| 2023-04-03 | 50.02 | $51.61 | 51300 |
| 2023-03-31 | 49.54 | $51.11 | 47733 |
| 2023-03-30 | 49.13 | $50.41 | 102800 |
| 2023-03-29 | 48.85 | $50.20 | 70100 |
| 2023-03-28 | 48.59 | $49.50 | 107246 |
| 2023-03-27 | 48.52 | $49.36 | 87218 |
| 2023-03-24 | 48.49 | $48.86 | 110100 |
| 2023-03-23 | 48.63 | $48.86 | 116534 |
| 2023-03-22 | 48.83 | $49.25 | 132800 |
| 2023-03-21 | 48.96 | $50.25 | 117900 |
| 2023-03-20 | 48.83 | $49.31 | 229512 |
| 2023-03-17 | 48.98 | $48.59 | 167600 |
| 2023-03-16 | 49.42 | $49.47 | 114137 |
| 2023-03-15 | 49.70 | $48.74 | 135600 |
| 2023-03-14 | 50.28 | $49.91 | 116044 |
| 2023-03-13 | 50.65 | $49.17 | 193600 |
| 2023-03-10 | 51.33 | $50.08 | 97133 |
| 2023-03-09 | 51.90 | $51.03 | 101633 |
| 2023-03-08 | 52.29 | $52.23 | 88500 |
| 2023-03-07 | 52.39 | $52.25 | 114021 |
| 2023-03-06 | 52.51 | $53.08 | 94732 |
| 2023-03-03 | 52.40 | $53.31 | 115500 |
| 2023-03-02 | 52.20 | $52.58 | 92644 |
| 2023-03-01 | 52.19 | $52.31 | 137200 |
| 2023-02-28 | 52.27 | $52.05 | 76344 |
| 2023-02-27 | 52.46 | $52.23 | 126600 |
| 2023-02-24 | 52.64 | $52.03 | 163647 |
| 2023-02-23 | 52.92 | $52.27 | 94700 |
| 2023-02-22 | 53.19 | $52.05 | 115031 |
| 2023-02-21 | 53.59 | $52.19 | 91213 |
| 2023-02-17 | 54.03 | $53.20 | 109500 |
| 2023-02-16 | 54.24 | $53.51 | 231800 |
| 2023-02-15 | 54.39 | $54.11 | 117000 |
| 2023-02-14 | 54.38 | $54.22 | 180700 |
| 2023-02-13 | 54.32 | $54.21 | 62127 |
| 2023-02-10 | 54.23 | $53.77 | 77619 |
| 2023-02-09 | 54.26 | $53.27 | 130000 |
| 2023-02-08 | 54.44 | $53.83 | 90300 |
| 2023-02-07 | 54.47 | $54.44 | 176537 |
| 2023-02-06 | 54.31 | $53.83 | 140700 |
| 2023-02-03 | 54.28 | $54.21 | 96411 |
| 2023-02-02 | 54.11 | $54.43 | 73300 |
| 2023-02-01 | 53.82 | $54.03 | 128300 |
| 2023-01-31 | 53.59 | $53.72 | 70800 |
| 2023-01-30 | 53.38 | $52.85 | 79500 |
| 2023-01-27 | 53.40 | $53.57 | 68039 |
| 2023-01-26 | 53.18 | $53.68 | 76217 |
| 2023-01-25 | 52.87 | $52.97 | 82843 |
| 2023-01-24 | 52.71 | $52.87 | 73103 |
| 2023-01-23 | 52.53 | $53.00 | 125900 |
| 2023-01-20 | 52.26 | $52.36 | 70300 |
| 2023-01-19 | 52.13 | $51.60 | 65100 |
| 2023-01-18 | 52.20 | $51.91 | 93200 |
| 2023-01-17 | 52.19 | $52.57 | 131200 |
| 2023-01-13 | 51.95 | $52.86 | 96139 |
| 2023-01-12 | 51.57 | $52.73 | 137445 |
| 2023-01-11 | 51.14 | $52.34 | 96624 |
| 2023-01-10 | 50.74 | $51.87 | 64000 |
| 2023-01-09 | 50.40 | $51.44 | 89400 |
| 2023-01-06 | 50.12 | $51.67 | 77624 |
| 2023-01-05 | 49.72 | $50.36 | 83546 |
| 2023-01-04 | 49.65 | $50.41 | 106500 |
| 2023-01-03 | 49.57 | $49.83 | 100216 |
| 2022-12-30 | 49.66 | $50.19 | 287500 |
| 2022-12-29 | 49.67 | $50.23 | 309106 |
| 2022-12-28 | 49.67 | $49.56 | 255300 |
| 2022-12-27 | 49.91 | $50.37 | 160607 |
| 2022-12-23 | 49.95 | $50.35 | 144500 |
| 2022-12-22 | 50.01 | $49.90 | 108832 |
| 2022-12-21 | 50.24 | $50.63 | 195003 |
| 2022-12-20 | 50.31 | $49.81 | 155600 |
| 2022-12-19 | 50.65 | $49.64 | 211610 |
| 2022-12-16 | 51.13 | $50.07 | 192600 |
| 2022-12-15 | 51.59 | $50.60 | 82135 |
| 2022-12-14 | 51.98 | $52.00 | 224800 |
| 2022-12-13 | 52.01 | $52.23 | 79645 |
| 2022-12-12 | 51.98 | $51.76 | 56100 |
| 2022-12-09 | 52.09 | $51.08 | 84200 |
| 2022-12-08 | 52.43 | $51.65 | 127600 |
| 2022-12-07 | 52.66 | $51.43 | 276522 |
| 2022-12-06 | 53.01 | $51.39 | 85925 |
| 2022-12-05 | 53.43 | $52.09 | 118300 |
| 2022-12-02 | 53.71 | $53.26 | 288100 |
| 2022-12-01 | 53.66 | $53.40 | 118741 |
| 2022-11-30 | 53.54 | $53.52 | 87300 |
| 2022-11-29 | 53.34 | $52.59 | 49736 |
| 2022-11-28 | 53.38 | $52.27 | 62300 |
| 2022-11-25 | 53.50 | $53.09 | 12800 |
| 2022-11-23 | 53.37 | $53.07 | 164301 |
| 2022-11-22 | 53.19 | $53.12 | 86845 |
| 2022-11-21 | 52.94 | $52.05 | 316825 |
| 2022-11-18 | 52.95 | $52.23 | 186900 |
| 2022-11-17 | 52.88 | $52.07 | 243800 |
| 2022-11-16 | 52.83 | $52.05 | 78911 |
| 2022-11-15 | 52.74 | $52.83 | 64641 |
| 2022-11-14 | 52.36 | $52.49 | 71943 |
| 2022-11-11 | 51.99 | $52.78 | 128400 |
| 2022-11-10 | 51.41 | $52.09 | 97200 |
| 2022-11-09 | 50.91 | $49.79 | 98409 |
| 2022-11-08 | 51.01 | $51.10 | 172100 |
| 2022-11-07 | 50.70 | $50.78 | 82229 |
| 2022-11-04 | 50.40 | $50.17 | 65900 |
| 2022-11-03 | 50.21 | $49.36 | 576800 |
| 2022-11-02 | 50.21 | $49.36 | 69400 |
| 2022-11-01 | 50.20 | $50.52 | 172000 |
| 2022-10-31 | 49.81 | $50.18 | 221211 |
| 2022-10-28 | 49.41 | $50.30 | 83500 |
| 2022-10-27 | 48.87 | $49.24 | 75100 |
| 2022-10-26 | 48.54 | $49.50 | 105032 |
| 2022-10-25 | 48.05 | $49.22 | 70900 |
| 2022-10-24 | 47.53 | $48.62 | 74100 |
| 2022-10-21 | 47.07 | $48.06 | 120417 |
| 2022-10-20 | 46.70 | $46.79 | 139200 |
| 2022-10-19 | 46.64 | $47.13 | 154541 |
| 2022-10-18 | 46.47 | $47.39 | 140737 |
| 2022-10-17 | 46.18 | $46.85 | 158245 |
| 2022-10-14 | 46.00 | $46.05 | 224516 |
| 2022-10-13 | 46.05 | $47.19 | 244941 |
| 2022-10-12 | 45.75 | $45.93 | 168243 |
| 2022-10-11 | 45.79 | $45.96 | 185108 |
| 2022-10-10 | 45.84 | $46.15 | 99103 |
| 2022-10-07 | 45.86 | $46.44 | 129300 |
| 2022-10-06 | 45.79 | $47.37 | 113301 |
| 2022-10-05 | 45.43 | $47.59 | 185430 |
| 2022-10-04 | 44.94 | $47.57 | 286717 |
| 2022-10-03 | 44.37 | $45.92 | 163900 |
| 2022-09-30 | 44.22 | $44.42 | 181800 |
| 2022-09-29 | 44.53 | $44.91 | 184100 |
| 2022-09-28 | 44.79 | $45.58 | 231600 |
| 2022-09-27 | 44.93 | $44.30 | 157200 |
| 2022-09-26 | 45.52 | $44.13 | 182349 |
| 2022-09-23 | 46.32 | $44.84 | 183100 |
| 2022-09-22 | 47.08 | $46.16 | 227602 |
| 2022-09-21 | 47.62 | $46.64 | 114500 |
| 2022-09-20 | 48.13 | $47.41 | 62100 |
| 2022-09-19 | 48.53 | $48.38 | 49333 |
| 2022-09-16 | 48.71 | $48.02 | 134348 |
| 2022-09-15 | 49.05 | $48.64 | 93100 |
| 2022-09-14 | 49.28 | $49.01 | 114300 |
| 2022-09-13 | 49.44 | $48.87 | 69700 |
| 2022-09-12 | 49.68 | $50.87 | 82600 |
| 2022-09-09 | 49.35 | $50.41 | 52504 |
| 2022-09-08 | 49.10 | $49.51 | 76837 |
| 2022-09-07 | 49.08 | $48.97 | 71333 |
| 2022-09-06 | 49.23 | $48.38 | 78048 |
| 2022-09-02 | 49.61 | $48.71 | 52145 |
| 2022-09-01 | 49.97 | $48.86 | 78600 |
| 2022-08-31 | 50.36 | $48.92 | 107000 |
| 2022-08-30 | 50.81 | $49.27 | 126600 |
| 2022-08-29 | 51.24 | $50.05 | 54200 |
| 2022-08-26 | 51.52 | $50.26 | 85836 |
| 2022-08-25 | 51.77 | $51.70 | 250500 |
| 2022-08-24 | 51.62 | $50.89 | 64800 |
| 2022-08-23 | 51.67 | $50.65 | 90923 |
| 2022-08-22 | 51.79 | $50.36 | 33703 |
| 2022-08-19 | 52.01 | $51.18 | 57100 |
| 2022-08-18 | 52.01 | $51.78 | 62000 |
| 2022-08-17 | 51.79 | $51.37 | 72900 |
| 2022-08-16 | 51.63 | $51.75 | 94432 |
| 2022-08-15 | 51.30 | $51.46 | 140500 |
| 2022-08-12 | 50.96 | $51.57 | 46100 |
| 2022-08-11 | 50.50 | $50.92 | 61700 |
| 2022-08-10 | 50.14 | $50.41 | 61800 |
| 2022-08-09 | 49.83 | $49.31 | 67900 |
| 2022-08-08 | 49.80 | $49.48 | 76943 |
| 2022-08-05 | 49.69 | $49.33 | 81100 |
| 2022-08-04 | 49.60 | $49.05 | 83000 |
| 2022-08-03 | 49.55 | $49.46 | 70038 |
| 2022-08-02 | 49.36 | $49.07 | 82500 |
| 2022-08-01 | 49.23 | $49.60 | 104742 |
| 2022-07-29 | 48.90 | $49.84 | 110937 |
| 2022-07-28 | 48.41 | $48.94 | 164532 |
| 2022-07-27 | 48.08 | $48.60 | 117346 |
| 2022-07-26 | 47.79 | $47.60 | 58037 |
| 2022-07-25 | 47.75 | $48.26 | 52631 |
| 2022-07-22 | 47.49 | $47.78 | 89200 |
| 2022-07-21 | 47.31 | $48.38 | 138121 |
| 2022-07-20 | 46.92 | $48.39 | 376100 |
| 2022-07-19 | 46.43 | $48.02 | 52600 |
| 2022-07-18 | 45.96 | $46.70 | 56000 |
| 2022-07-15 | 45.82 | $46.67 | 51131 |
| 2022-07-14 | 45.67 | $45.63 | 122000 |
| 2022-07-13 | 45.83 | $46.10 | 241347 |
| 2022-07-12 | 45.88 | $46.21 | 101433 |
| 2022-07-11 | 45.93 | $46.51 | 73900 |
| 2022-07-08 | 45.91 | $47.00 | 93824 |
| 2022-07-07 | 45.75 | $47.09 | 106000 |
| 2022-07-06 | 45.55 | $46.01 | 185643 |
| 2022-07-05 | 45.66 | $46.07 | 113146 |
| 2022-07-01 | 45.80 | $46.42 | 157447 |
| 2022-06-30 | 45.88 | $46.10 | 100523 |
| 2022-06-29 | 46.10 | $46.55 | 150600 |
| 2022-06-28 | 46.26 | $47.13 | 65100 |
| 2022-06-27 | 46.29 | $47.59 | 85600 |
| 2022-06-24 | 46.20 | $47.39 | 145821 |
| 2022-06-23 | 46.18 | $45.97 | 675643 |
| 2022-06-22 | 46.64 | $46.12 | 286200 |
| 2022-06-21 | 47.18 | $46.77 | 150700 |
| 2022-06-17 | 47.65 | $45.84 | 122200 |
| 2022-06-16 | 48.55 | $46.29 | 180500 |
| 2022-06-15 | 49.51 | $48.14 | 107000 |
| 2022-06-14 | 50.11 | $47.90 | 204841 |
| 2022-06-13 | 50.93 | $47.82 | 97514 |
| 2022-06-10 | 51.96 | $49.90 | 56323 |
| 2022-06-09 | 52.54 | $51.32 | 45900 |
| 2022-06-08 | 52.80 | $52.58 | 58600 |
| 2022-06-07 | 52.71 | $53.25 | 66600 |
| 2022-06-06 | 52.38 | $52.60 | 62314 |
| 2022-06-03 | 52.17 | $52.43 | 29645 |
| 2022-06-02 | 51.96 | $52.86 | 49633 |
| 2022-06-01 | 51.57 | $52.21 | 73746 |
| 2022-05-31 | 51.29 | $52.55 | 75202 |
| 2022-05-27 | 50.85 | $53.00 | 35143 |
| 2022-05-26 | 50.17 | $51.93 | 59800 |
| 2022-05-25 | 49.69 | $50.75 | 67006 |
| 2022-05-24 | 49.49 | $49.93 | 899600 |
| 2022-05-23 | 49.52 | $50.32 | 897100 |
| 2022-05-20 | 49.44 | $49.22 | 133200 |
| 2022-05-19 | 49.71 | $49.39 | 67200 |
| 2022-05-18 | 50.00 | $49.71 | 109200 |
| 2022-05-17 | 50.26 | $51.87 | 134238 |
| 2022-05-16 | 49.91 | $50.84 | 79415 |
| 2022-05-13 | 49.83 | $50.68 | 136400 |
| 2022-05-12 | 49.80 | $49.53 | 144600 |
| 2022-05-11 | 50.14 | $49.30 | 125042 |
| 2022-05-10 | 50.64 | $49.89 | 147400 |
| 2022-05-09 | 51.09 | $49.86 | 153600 |
| 2022-05-06 | 51.65 | $51.71 | 101845 |
| 2022-05-05 | 51.76 | $52.02 | 131606 |
| 2022-05-04 | 51.80 | $53.54 | 122900 |
| 2022-05-03 | 51.38 | $51.93 | 125500 |
| 2022-05-02 | 51.39 | $51.30 | 112349 |
| 2022-04-29 | 51.62 | $50.85 | 41700 |
| 2022-04-28 | 52.05 | $52.40 | 56600 |
| 2022-04-27 | 52.10 | $51.10 | 186900 |
| 2022-04-26 | 52.57 | $50.95 | 117400 |
| 2022-04-25 | 53.20 | $52.05 | 46400 |
| 2022-04-22 | 53.63 | $52.05 | 39249 |
| 2022-04-21 | 54.15 | $53.75 | 54900 |
| 2022-04-20 | 54.24 | $54.78 | 71234 |
| 2022-04-19 | 54.02 | $54.62 | 21900 |
| 2022-04-18 | 53.80 | $53.89 | 41036 |
| 2022-04-14 | 53.76 | $53.69 | 36700 |
| 2022-04-13 | 53.78 | $53.93 | 39900 |
| 2022-04-12 | 53.72 | $53.28 | 27600 |
| 2022-04-11 | 53.85 | $53.13 | 37000 |
| 2022-04-08 | 54.05 | $53.78 | 43600 |
| 2022-04-07 | 54.09 | $53.35 | 27806 |
| 2022-04-06 | 54.27 | $53.00 | 47730 |
| 2022-04-05 | 54.59 | $53.33 | 216110 |
| 2022-04-04 | 54.86 | $54.13 | 56100 |
| 2022-04-01 | 54.93 | $53.92 | 32200 |
| 2022-03-31 | 55.07 | $54.06 | 37430 |
| 2022-03-30 | 55.18 | $54.93 | 43931 |
| 2022-03-29 | 55.03 | $55.27 | 22846 |
| 2022-03-28 | 54.71 | $54.75 | 40600 |
| 2022-03-25 | 54.48 | $54.93 | 209814 |
| 2022-03-24 | 54.12 | $54.50 | 31641 |
| 2022-03-23 | 53.81 | $53.93 | 58831 |
| 2022-03-22 | 53.61 | $54.34 | 47800 |
| 2022-03-21 | 53.21 | $54.28 | 30600 |
| 2022-03-18 | 52.75 | $54.03 | 36122 |
| 2022-03-17 | 52.25 | $53.64 | 38329 |
| 2022-03-16 | 51.77 | $52.72 | 56300 |
| 2022-03-15 | 51.48 | $51.65 | 53500 |
| 2022-03-14 | 51.47 | $51.17 | 79700 |
| 2022-03-11 | 51.61 | $51.60 | 51000 |
| 2022-03-10 | 51.64 | $52.05 | 45600 |
| 2022-03-09 | 51.55 | $51.81 | 76500 |
| 2022-03-08 | 51.52 | $50.93 | 63400 |
| 2022-03-07 | 51.76 | $51.07 | 60336 |
| 2022-03-04 | 52.02 | $52.59 | 119917 |
| 2022-03-03 | 51.85 | $52.66 | 34405 |
| 2022-03-02 | 51.62 | $52.73 | 39400 |
| 2022-03-01 | 51.34 | $51.43 | 32600 |
| 2022-02-28 | 51.40 | $52.16 | 26700 |
| 2022-02-25 | 51.26 | $52.02 | 37731 |
| 2022-02-24 | 51.15 | $50.60 | 68130 |
| 2022-02-23 | 51.46 | $50.32 | 46300 |
| 2022-02-22 | 51.94 | $50.98 | 29400 |
| 2022-02-18 | 52.33 | $51.78 | 47400 |
| 2022-02-17 | 52.55 | $52.06 | 41824 |
| 2022-02-16 | 52.73 | $52.96 | 60212 |
| 2022-02-15 | 52.67 | $52.81 | 45838 |
| 2022-02-14 | 52.64 | $52.10 | 49020 |
| 2022-02-11 | 52.84 | $52.50 | 25408 |
| 2022-02-10 | 52.95 | $53.12 | 58600 |
| 2022-02-09 | 52.90 | $53.88 | 39331 |
| 2022-02-08 | 52.59 | $53.11 | 48500 |
| 2022-02-07 | 52.46 | $52.74 | 36848 |
| 2022-02-04 | 52.42 | $52.86 | 37432 |
| 2022-02-03 | 52.35 | $52.65 | 36000 |
| 2022-02-02 | 52.32 | $53.82 | 45241 |
| 2022-02-01 | 51.93 | $53.43 | 38600 |
| 2022-01-31 | 51.59 | $52.61 | 30512 |
| 2022-01-28 | 51.44 | $51.86 | 35132 |
| 2022-01-27 | 51.52 | $51.27 | 41237 |
| 2022-01-26 | 51.81 | $51.37 | 42340 |
| 2022-01-25 | 52.14 | $51.56 | 48600 |
| 2022-01-24 | 52.50 | $51.75 | 73004 |
| 2022-01-21 | 52.88 | $51.21 | 67700 |
| 2022-01-20 | 53.53 | $52.09 | 28200 |
| 2022-01-19 | 54.04 | $52.86 | 57111 |
| 2022-01-18 | 54.42 | $53.50 | 78500 |
| 2022-01-14 | 54.68 | $54.48 | 15200 |
| 2022-01-13 | 54.67 | $54.45 | 11900 |
| 2022-01-12 | 54.67 | $54.77 | 26500 |
| 2022-01-11 | 54.57 | $54.70 | 15123 |
| 2022-01-10 | 54.46 | $54.13 | 24300 |
| 2022-01-07 | 54.50 | $54.35 | 68300 |
| 2022-01-06 | 54.47 | $54.43 | 54400 |
| 2022-01-05 | 54.40 | $54.19 | 49100 |
| 2022-01-04 | 54.39 | $54.93 | 30233 |
| 2022-01-03 | 54.14 | $54.41 | 38144 |
| 2021-12-31 | 54.00 | $54.21 | 15921 |
| 2021-12-30 | 53.88 | $54.22 | 18600 |
| 2021-12-29 | 53.73 | $54.37 | 36000 |
| 2021-12-28 | 53.50 | $54.23 | 23300 |
| 2021-12-27 | 53.26 | $54.33 | 101700 |
| 2021-12-23 | 52.93 | $53.54 | 1.7M |
| 2021-12-22 | 52.79 | $53.25 | 11305 |
| 2021-12-21 | 52.72 | $52.89 | 17500 |
| 2021-12-20 | 52.75 | $51.93 | 20400 |
| 2021-12-17 | 53.09 | $52.74 | 17900 |
| 2021-12-16 | 53.25 | $53.34 | 17900 |
| 2021-12-15 | 53.26 | $53.70 | 17929 |
| 2021-12-14 | 53.16 | $53.10 | 13900 |
| 2021-12-13 | 53.22 | $53.13 | 28545 |
| 2021-12-10 | 53.30 | $53.80 | 10144 |
| 2021-12-09 | 53.18 | $53.49 | 9000 |
| 2021-12-08 | 53.14 | $53.87 | 11927 |
| 2021-12-07 | 52.97 | $53.93 | 10500 |
| 2021-12-06 | 52.75 | $52.86 | 13700 |
| 2021-12-03 | 52.82 | $52.40 | 14210 |
| 2021-12-02 | 53.06 | $52.68 | 20212 |
| 2021-12-01 | 53.27 | $51.81 | 6107 |
| 2021-11-30 | 53.80 | $52.49 | 15500 |
| 2021-11-29 | 54.23 | $53.75 | 10100 |
| 2021-11-26 | 54.36 | $53.46 | 14228 |
| 2021-11-24 | 54.59 | $54.45 | 15900 |
| 2021-11-23 | 54.56 | $54.53 | 9900 |
| 2021-11-22 | 54.48 | $54.15 | 12800 |
| 2021-11-19 | 54.50 | $53.80 | 14126 |
| 2021-11-18 | 54.62 | $54.27 | 6100 |
| 2021-11-17 | 54.62 | $54.06 | 36430 |
| 2021-11-16 | 54.66 | $54.45 | 2843 |
| 2021-11-15 | 54.59 | $54.35 | 3300 |
| 2021-11-12 | 54.51 | $54.33 | 6900 |
| 2021-11-11 | 54.41 | $53.97 | 6304 |
| 2021-11-10 | 54.40 | $53.67 | 9721 |
| 2021-11-09 | 54.46 | $54.20 | 11500 |
| 2021-11-08 | 54.35 | $54.24 | 39746 |
| 2021-11-05 | 54.18 | $54.11 | 9546 |
| 2021-11-04 | 54.02 | $53.91 | 7300 |
| 2021-11-03 | 53.86 | $54.10 | 5300 |
| 2021-11-02 | 53.59 | $53.63 | 7100 |
| 2021-11-01 | 53.41 | $53.40 | 7700 |
| 2021-10-29 | 53.24 | $53.11 | 10700 |
| 2021-10-28 | 53.12 | $53.06 | 16500 |
| 2021-10-27 | 52.97 | $52.37 | 9549 |
| 2021-10-26 | 53.00 | $53.18 | 21800 |
| 2021-10-25 | 52.77 | $53.22 | 4520 |
| 2021-10-22 | 52.46 | $52.90 | 12545 |
| 2021-10-21 | 52.18 | $52.81 | 9200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.88
2026-07-17
Close Price
$91.65
Vol: 868500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.56
Average
54.35
Maximum
75.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.88 | $91.65 | 868500 |
| 2026-07-16 | 59.96 | $91.94 | 806837 |
| 2026-07-15 | 58.75 | $91.69 | 899300 |
| 2026-07-14 | 59.85 | $91.85 | 2.3M |
| 2026-07-13 | 59.40 | $91.75 | 1.4M |
| 2026-07-10 | 59.00 | $91.66 | 827917 |
| 2026-07-09 | 57.47 | $91.31 | 1.1M |
| 2026-07-08 | 54.27 | $90.62 | 926404 |
| 2026-07-07 | 56.13 | $90.94 | 743900 |
| 2026-07-06 | 57.36 | $91.15 | 1.4M |
| 2026-07-02 | 55.97 | $90.83 | 1.0M |
| 2026-07-01 | 55.97 | $90.83 | 1.2M |
| 2026-06-30 | 58.00 | $91.21 | 955900 |
| 2026-06-29 | 57.96 | $91.20 | 1.6M |
| 2026-06-26 | 56.81 | $90.89 | 1.1M |
| 2026-06-25 | 60.09 | $91.54 | 2.1M |
| 2026-06-24 | 57.35 | $90.78 | 15.9M |
| 2026-06-23 | 57.50 | $90.81 | 7.1M |
| 2026-06-22 | 62.28 | $91.75 | 16.5M |
| 2026-06-18 | 59.56 | $90.95 | 747600 |
| 2026-06-17 | 57.37 | $90.35 | 1.4M |
| 2026-06-16 | 64.02 | $91.56 | 617405 |
| 2026-06-15 | 66.75 | $92.01 | 903776 |
| 2026-06-12 | 65.28 | $91.54 | 601800 |
| 2026-06-11 | 63.14 | $90.89 | 1.7M |
| 2026-06-10 | 56.14 | $89.12 | 2.3M |
| 2026-06-09 | 61.26 | $89.94 | 1.2M |
| 2026-06-08 | 62.65 | $90.15 | 686224 |
| 2026-06-05 | 61.25 | $89.80 | 752434 |
| 2026-06-04 | 72.98 | $91.39 | 595300 |
| 2026-06-03 | 72.22 | $91.15 | 889800 |
| 2026-06-02 | 71.81 | $91.02 | 1.2M |
| 2026-06-01 | 69.26 | $90.25 | 768673 |
| 2026-05-29 | 69.49 | $90.28 | 836662 |
| 2026-05-28 | 70.31 | $90.39 | 1.1M |
| 2026-05-27 | 70.75 | $90.45 | 1.0M |
| 2026-05-26 | 70.25 | $90.28 | 742000 |
| 2026-05-22 | 67.29 | $89.32 | 1.5M |
| 2026-05-21 | 65.20 | $88.71 | 3.2M |
| 2026-05-20 | 64.45 | $88.50 | 916600 |
| 2026-05-19 | 60.52 | $87.47 | 762100 |
| 2026-05-18 | 62.30 | $87.75 | 957542 |
| 2026-05-15 | 63.12 | $87.88 | 732825 |
| 2026-05-14 | 68.44 | $88.69 | 791300 |
| 2026-05-13 | 67.07 | $88.27 | 1.2M |
| 2026-05-12 | 66.01 | $87.95 | 902438 |
| 2026-05-11 | 66.26 | $87.99 | 817244 |
| 2026-05-08 | 65.70 | $87.81 | 775542 |
| 2026-05-07 | 63.43 | $87.11 | 720300 |
| 2026-05-06 | 71.15 | $88.32 | 620300 |
| 2026-05-05 | 68.30 | $87.38 | 570700 |
| 2026-05-04 | 64.03 | $86.19 | 577800 |
| 2026-05-01 | 65.95 | $86.46 | 571876 |
| 2026-04-30 | 66.72 | $86.57 | 1.1M |
| 2026-04-29 | 62.93 | $85.56 | 757921 |
| 2026-04-28 | 62.89 | $85.55 | 589800 |
| 2026-04-27 | 65.35 | $85.92 | 573500 |
| 2026-04-24 | 65.25 | $85.89 | 717137 |
| 2026-04-23 | 66.14 | $86.03 | 506100 |
| 2026-04-22 | 65.11 | $85.71 | 475112 |
| 2026-04-21 | 63.28 | $85.16 | 472936 |
| 2026-04-20 | 64.63 | $85.39 | 1.1M |
| 2026-04-17 | 64.56 | $85.37 | 737200 |
| 2026-04-16 | 62.17 | $84.61 | 459114 |
| 2026-04-15 | 61.22 | $84.32 | 559501 |
| 2026-04-14 | 61.98 | $84.47 | 558700 |
| 2026-04-13 | 60.41 | $83.97 | 620844 |
| 2026-04-10 | 59.13 | $83.57 | 549000 |
| 2026-04-09 | 61.40 | $84.05 | 603644 |
| 2026-04-08 | 59.20 | $83.34 | 706221 |
| 2026-04-07 | 51.75 | $81.31 | 675140 |
| 2026-04-06 | 52.42 | $81.46 | 623127 |
| 2026-04-02 | 50.34 | $80.95 | 869000 |
| 2026-04-01 | 50.38 | $80.96 | 918300 |
| 2026-03-31 | 49.00 | $80.61 | 1.4M |
| 2026-03-30 | 41.00 | $78.82 | 1.0M |
| 2026-03-27 | 43.30 | $79.46 | 867500 |
| 2026-03-26 | 46.28 | $80.23 | 1.1M |
| 2026-03-25 | 50.85 | $81.29 | 646700 |
| 2026-03-24 | 50.32 | $81.17 | 1.0M |
| 2026-03-23 | 47.37 | $80.51 | 903248 |
| 2026-03-20 | 43.19 | $79.65 | 657000 |
| 2026-03-19 | 46.19 | $80.39 | 1.0M |
| 2026-03-18 | 45.61 | $80.27 | 466247 |
| 2026-03-17 | 49.32 | $81.15 | 390147 |
| 2026-03-16 | 46.10 | $80.47 | 521236 |
| 2026-03-13 | 42.80 | $79.82 | 528409 |
| 2026-03-12 | 42.91 | $79.85 | 921432 |
| 2026-03-11 | 47.63 | $81.01 | 617306 |
| 2026-03-10 | 47.29 | $80.94 | 854816 |
| 2026-03-09 | 48.68 | $81.27 | 1.3M |
| 2026-03-06 | 45.61 | $80.60 | 436900 |
| 2026-03-05 | 52.04 | $82.06 | 905338 |
| 2026-03-04 | 57.59 | $83.11 | 887600 |
| 2026-03-03 | 55.93 | $82.72 | 889128 |
| 2026-03-02 | 61.94 | $83.74 | 667100 |
| 2026-02-27 | 62.19 | $83.78 | 542433 |
| 2026-02-26 | 63.47 | $83.99 | 668200 |
| 2026-02-25 | 64.66 | $84.19 | 550320 |
| 2026-02-24 | 63.99 | $83.98 | 618100 |
| 2026-02-23 | 61.97 | $83.37 | 411000 |
| 2026-02-20 | 68.34 | $84.44 | 660700 |
| 2026-02-19 | 65.95 | $83.67 | 1.3M |
| 2026-02-18 | 67.78 | $83.96 | 458800 |
| 2026-02-17 | 66.11 | $83.42 | 478100 |
| 2026-02-13 | 65.80 | $83.32 | 666800 |
| 2026-02-12 | 64.05 | $82.76 | 1.0M |
| 2026-02-11 | 71.59 | $83.97 | 623660 |
| 2026-02-10 | 68.92 | $83.04 | 466700 |
| 2026-02-09 | 71.46 | $83.41 | 437900 |
| 2026-02-06 | 71.93 | $83.48 | 336613 |
| 2026-02-05 | 67.11 | $81.86 | 432518 |
| 2026-02-04 | 71.12 | $82.42 | 511400 |
| 2026-02-03 | 70.74 | $82.29 | 909400 |
| 2026-02-02 | 69.76 | $81.96 | 516100 |
| 2026-01-30 | 66.60 | $80.97 | 420900 |
| 2026-01-29 | 70.20 | $81.48 | 519338 |
| 2026-01-28 | 67.08 | $80.54 | 338407 |
| 2026-01-27 | 66.73 | $80.44 | 536480 |
| 2026-01-26 | 64.49 | $79.82 | 320400 |
| 2026-01-23 | 63.71 | $79.61 | 369137 |
| 2026-01-22 | 64.81 | $79.78 | 877637 |
| 2026-01-21 | 64.61 | $79.72 | 1.2M |
| 2026-01-20 | 58.70 | $78.17 | 355100 |
| 2026-01-16 | 67.07 | $79.39 | 349600 |
| 2026-01-15 | 67.29 | $79.42 | 355900 |
| 2026-01-14 | 65.46 | $78.92 | 473500 |
| 2026-01-13 | 65.46 | $78.92 | 275000 |
| 2026-01-12 | 66.95 | $79.14 | 282001 |
| 2026-01-09 | 67.01 | $79.15 | 470500 |
| 2026-01-08 | 64.68 | $78.44 | 284300 |
| 2026-01-07 | 62.02 | $77.70 | 528800 |
| 2026-01-06 | 67.72 | $78.57 | 638500 |
| 2026-01-05 | 65.01 | $77.80 | 616600 |
| 2026-01-02 | 61.38 | $76.89 | 417136 |
| 2025-12-31 | 56.05 | $75.77 | 319900 |
| 2025-12-30 | 60.36 | $76.38 | 371700 |
| 2025-12-29 | 61.32 | $76.51 | 324500 |
| 2025-12-26 | 62.40 | $76.66 | 215200 |
| 2025-12-24 | 62.75 | $76.71 | 177100 |
| 2025-12-23 | 61.56 | $76.42 | 296500 |
| 2025-12-22 | 61.63 | $76.43 | 365611 |
| 2025-12-19 | 59.10 | $75.81 | 655500 |
| 2025-12-18 | 56.79 | $75.28 | 777146 |
| 2025-12-17 | 54.49 | $74.78 | 359708 |
| 2025-12-16 | 57.03 | $75.22 | 360600 |
| 2025-12-15 | 62.51 | $76.09 | 544808 |
| 2025-12-12 | 62.51 | $76.09 | 434500 |
| 2025-12-11 | 67.55 | $76.84 | 420900 |
| 2025-12-10 | 65.47 | $76.25 | 429400 |
| 2025-12-09 | 60.53 | $75.04 | 439100 |
| 2025-12-08 | 61.29 | $75.15 | 295500 |
| 2025-12-05 | 63.91 | $75.53 | 377400 |
| 2025-12-04 | 62.84 | $75.26 | 321602 |
| 2025-12-03 | 62.60 | $75.20 | 309100 |
| 2025-12-02 | 59.87 | $74.52 | 344800 |
| 2025-12-01 | 59.71 | $74.48 | 268300 |
| 2025-11-28 | 60.77 | $74.66 | 93648 |
| 2025-11-26 | 59.32 | $74.28 | 255428 |
| 2025-11-25 | 57.13 | $73.73 | 387823 |
| 2025-11-24 | 52.17 | $72.61 | 305401 |
| 2025-11-21 | 49.11 | $72.00 | 678400 |
| 2025-11-20 | 41.10 | $70.63 | 332000 |
| 2025-11-19 | 46.02 | $71.61 | 531500 |
| 2025-11-18 | 46.13 | $71.63 | 845500 |
| 2025-11-17 | 46.23 | $71.65 | 489138 |
| 2025-11-14 | 51.68 | $72.65 | 346800 |
| 2025-11-13 | 52.21 | $72.74 | 378500 |
| 2025-11-12 | 58.49 | $73.74 | 412200 |
| 2025-11-11 | 57.42 | $73.52 | 326502 |
| 2025-11-10 | 56.25 | $73.28 | 389000 |
| 2025-11-07 | 52.81 | $72.61 | 354608 |
| 2025-11-06 | 50.43 | $72.18 | 354000 |
| 2025-11-05 | 53.53 | $72.70 | 448400 |
| 2025-11-04 | 49.63 | $72.01 | 255606 |
| 2025-11-03 | 54.34 | $72.76 | 308006 |
| 2025-10-31 | 53.95 | $72.69 | 293600 |
| 2025-10-30 | 52.25 | $72.38 | 283900 |
| 2025-10-29 | 57.89 | $73.24 | 519849 |
| 2025-10-28 | 56.86 | $73.04 | 577300 |
| 2025-10-27 | 60.06 | $73.50 | 376938 |
| 2025-10-24 | 56.58 | $72.81 | 273840 |
| 2025-10-23 | 53.80 | $72.31 | 282923 |
| 2025-10-22 | 52.11 | $72.02 | 525100 |
| 2025-10-21 | 55.43 | $72.52 | 379836 |
| 2025-10-20 | 53.80 | $72.23 | 322313 |
| 2025-10-17 | 49.54 | $71.52 | 316000 |
| 2025-10-16 | 47.52 | $71.21 | 420500 |
| 2025-10-15 | 52.04 | $71.92 | 294630 |
| 2025-10-14 | 50.46 | $71.67 | 262000 |
| 2025-10-13 | 47.59 | $71.23 | 427822 |
| 2025-10-10 | 39.30 | $70.14 | 431100 |
| 2025-10-09 | 53.85 | $72.10 | 561400 |
| 2025-10-08 | 58.47 | $72.54 | 388700 |
| 2025-10-07 | 55.50 | $72.18 | 477500 |
| 2025-10-06 | 61.15 | $72.67 | 497221 |
| 2025-10-03 | 61.39 | $72.69 | 410100 |
| 2025-10-02 | 60.27 | $72.54 | 403800 |
| 2025-10-01 | 58.98 | $72.37 | 1.0M |
| 2025-09-30 | 58.15 | $72.26 | 494022 |
| 2025-09-29 | 58.01 | $72.24 | 688732 |
| 2025-09-26 | 58.69 | $72.31 | 662700 |
| 2025-09-25 | 55.02 | $71.80 | 448300 |
| 2025-09-24 | 58.61 | $72.17 | 1.1M |
| 2025-09-23 | 60.54 | $72.36 | 1.1M |
| 2025-09-22 | 61.45 | $72.45 | 963300 |
| 2025-09-19 | 60.95 | $72.37 | 281300 |
| 2025-09-18 | 64.08 | $72.69 | 276300 |
| 2025-09-17 | 60.99 | $72.17 | 269900 |
| 2025-09-16 | 60.30 | $72.06 | 361523 |
| 2025-09-15 | 60.30 | $72.06 | 267924 |
| 2025-09-12 | 59.96 | $72.00 | 229815 |
| 2025-09-11 | 64.13 | $72.47 | 374120 |
| 2025-09-10 | 59.06 | $71.59 | 344203 |
| 2025-09-09 | 58.81 | $71.55 | 456630 |
| 2025-09-08 | 60.22 | $71.71 | 323148 |
| 2025-09-05 | 60.91 | $71.79 | 307609 |
| 2025-09-04 | 64.23 | $72.17 | 263737 |
| 2025-09-03 | 60.15 | $71.42 | 545209 |
| 2025-09-02 | 60.04 | $71.40 | 245245 |
| 2025-08-29 | 62.00 | $71.63 | 316100 |
| 2025-08-28 | 64.62 | $71.93 | 282701 |
| 2025-08-27 | 63.70 | $71.74 | 222900 |
| 2025-08-26 | 62.57 | $71.51 | 329634 |
| 2025-08-25 | 61.84 | $71.36 | 243444 |
| 2025-08-22 | 64.31 | $71.67 | 360600 |
| 2025-08-21 | 57.57 | $70.37 | 291500 |
| 2025-08-20 | 59.37 | $70.59 | 317500 |
| 2025-08-19 | 60.35 | $70.71 | 338131 |
| 2025-08-18 | 59.72 | $70.59 | 435900 |
| 2025-08-15 | 59.80 | $70.60 | 219735 |
| 2025-08-14 | 61.49 | $70.83 | 381200 |
| 2025-08-13 | 62.74 | $71.00 | 380900 |
| 2025-08-12 | 60.21 | $70.44 | 305229 |
| 2025-08-11 | 54.56 | $69.36 | 388602 |
| 2025-08-08 | 55.82 | $69.54 | 280000 |
| 2025-08-07 | 53.21 | $69.08 | 411600 |
| 2025-08-06 | 55.02 | $69.35 | 461433 |
| 2025-08-05 | 53.40 | $69.06 | 323308 |
| 2025-08-04 | 53.72 | $69.11 | 234504 |
| 2025-08-01 | 49.25 | $68.33 | 295225 |
| 2025-07-31 | 56.11 | $69.37 | 322707 |
| 2025-07-30 | 57.80 | $69.60 | 435000 |
| 2025-07-29 | 61.47 | $70.08 | 255442 |
| 2025-07-28 | 63.14 | $70.29 | 236500 |
| 2025-07-25 | 64.08 | $70.41 | 304323 |
| 2025-07-24 | 61.92 | $69.93 | 359400 |
| 2025-07-23 | 64.61 | $70.28 | 281936 |
| 2025-07-22 | 60.77 | $69.45 | 252713 |
| 2025-07-21 | 58.05 | $68.93 | 250212 |
| 2025-07-18 | 58.64 | $69.01 | 384100 |
| 2025-07-17 | 58.54 | $68.99 | 287910 |
| 2025-07-16 | 56.06 | $68.50 | 260300 |
| 2025-07-15 | 56.12 | $68.51 | 260300 |
| 2025-07-14 | 62.87 | $69.48 | 255249 |
| 2025-07-11 | 62.74 | $69.45 | 263023 |
| 2025-07-10 | 65.92 | $69.88 | 317600 |
| 2025-07-09 | 63.85 | $69.37 | 447840 |
| 2025-07-08 | 63.27 | $69.23 | 343933 |
| 2025-07-07 | 62.66 | $69.08 | 324100 |
| 2025-07-03 | 67.49 | $69.76 | 202500 |
| 2025-07-02 | 66.03 | $69.36 | 342900 |
| 2025-07-01 | 64.47 | $68.95 | 439000 |
| 2025-06-30 | 61.44 | $68.21 | 389800 |
| 2025-06-27 | 60.97 | $68.10 | 277844 |
| 2025-06-26 | 58.98 | $67.64 | 302024 |
| 2025-06-25 | 55.52 | $66.90 | 475500 |
| 2025-06-24 | 58.04 | $67.30 | 432600 |
| 2025-06-23 | 57.21 | $67.12 | 338038 |
| 2025-06-20 | 55.83 | $66.82 | 277722 |
| 2025-06-18 | 55.19 | $66.68 | 289400 |
| 2025-06-17 | 55.35 | $66.71 | 352960 |
| 2025-06-16 | 58.71 | $67.32 | 335940 |
| 2025-06-13 | 55.61 | $66.58 | 358500 |
| 2025-06-12 | 58.66 | $67.12 | 573445 |
| 2025-06-11 | 58.34 | $67.04 | 409937 |
| 2025-06-10 | 60.01 | $67.34 | 348700 |
| 2025-06-09 | 58.39 | $66.91 | 288019 |
| 2025-06-06 | 58.86 | $67.00 | 309616 |
| 2025-06-05 | 55.88 | $66.21 | 362824 |
| 2025-06-04 | 56.07 | $66.25 | 268306 |
| 2025-06-03 | 57.56 | $66.56 | 261700 |
| 2025-06-02 | 55.54 | $66.00 | 323700 |
| 2025-05-30 | 54.36 | $65.68 | 366044 |
| 2025-05-29 | 54.40 | $65.69 | 290300 |
| 2025-05-28 | 53.81 | $65.52 | 348919 |
| 2025-05-27 | 56.20 | $66.11 | 398502 |
| 2025-05-23 | 51.86 | $64.85 | 430743 |
| 2025-05-22 | 53.71 | $65.31 | 421535 |
| 2025-05-21 | 53.99 | $65.38 | 296800 |
| 2025-05-20 | 59.31 | $66.66 | 618005 |
| 2025-05-19 | 60.64 | $66.96 | 460400 |
| 2025-05-16 | 61.12 | $67.07 | 438200 |
| 2025-05-15 | 59.75 | $66.57 | 319800 |
| 2025-05-14 | 58.79 | $66.22 | 395500 |
| 2025-05-13 | 59.76 | $66.47 | 425409 |
| 2025-05-12 | 58.91 | $66.14 | 486200 |
| 2025-05-09 | 52.29 | $63.87 | 473900 |
| 2025-05-08 | 52.44 | $63.91 | 530402 |
| 2025-05-07 | 50.17 | $63.20 | 402001 |
| 2025-05-06 | 49.97 | $63.14 | 385009 |
| 2025-05-05 | 51.19 | $63.53 | 287300 |
| 2025-05-02 | 52.34 | $63.90 | 607928 |
| 2025-05-01 | 48.83 | $62.71 | 463800 |
| 2025-04-30 | 48.20 | $62.50 | 406400 |
| 2025-04-29 | 49.03 | $62.80 | 448200 |
| 2025-04-28 | 48.29 | $62.54 | 385210 |
| 2025-04-25 | 47.58 | $62.28 | 279623 |
| 2025-04-24 | 47.87 | $62.40 | 1.1M |
| 2025-04-23 | 44.82 | $61.26 | 501348 |
| 2025-04-22 | 43.19 | $60.67 | 749900 |
| 2025-04-21 | 39.08 | $59.25 | 1.0M |
| 2025-04-17 | 41.64 | $60.52 | 4.6M |
| 2025-04-16 | 39.62 | $59.84 | 2.9M |
| 2025-04-15 | 41.30 | $60.68 | 2.8M |
| 2025-04-14 | 41.84 | $60.95 | 443500 |
| 2025-04-11 | 40.16 | $60.34 | 569247 |
| 2025-04-10 | 37.78 | $59.49 | 2.9M |
| 2025-04-09 | 42.10 | $61.80 | 1.0M |
| 2025-04-08 | 24.56 | $56.85 | 1.6M |
| 2025-04-07 | 26.33 | $58.01 | 1.5M |
| 2025-04-04 | 26.79 | $58.30 | 2.1M |
| 2025-04-03 | 33.87 | $61.95 | 934046 |
| 2025-04-02 | 46.68 | $65.94 | 648327 |
| 2025-04-01 | 44.11 | $65.43 | 660404 |
| 2025-03-31 | 42.99 | $65.21 | 616800 |
| 2025-03-28 | 40.24 | $64.68 | 516325 |
| 2025-03-27 | 45.33 | $65.98 | 595547 |
| 2025-03-26 | 46.80 | $66.32 | 713042 |
| 2025-03-25 | 47.71 | $66.53 | 682100 |
| 2025-03-24 | 48.57 | $66.73 | 546300 |
| 2025-03-21 | 41.90 | $65.38 | 344600 |
| 2025-03-20 | 42.60 | $65.56 | 484722 |
| 2025-03-19 | 43.44 | $65.78 | 849819 |
| 2025-03-18 | 39.79 | $65.07 | 470608 |
| 2025-03-17 | 41.55 | $65.56 | 607522 |
| 2025-03-14 | 37.65 | $64.83 | 539600 |
| 2025-03-13 | 29.58 | $63.51 | 653333 |
| 2025-03-12 | 32.06 | $64.34 | 2.9M |
| 2025-03-11 | 32.50 | $64.48 | 4.0M |
| 2025-03-10 | 35.23 | $65.32 | 502041 |
| 2025-03-07 | 40.11 | $66.60 | 827919 |
| 2025-03-06 | 37.27 | $66.16 | 678623 |
| 2025-03-05 | 39.41 | $66.69 | 526100 |
| 2025-03-04 | 35.57 | $66.11 | 502733 |
| 2025-03-03 | 41.47 | $67.48 | 884600 |
| 2025-02-28 | 48.56 | $68.75 | 346143 |
| 2025-02-27 | 41.70 | $67.83 | 1.1M |
| 2025-02-26 | 44.33 | $68.26 | 367819 |
| 2025-02-25 | 44.70 | $68.32 | 386900 |
| 2025-02-24 | 45.43 | $68.44 | 530700 |
| 2025-02-21 | 45.36 | $68.43 | 345200 |
| 2025-02-20 | 54.26 | $69.77 | 479400 |
| 2025-02-19 | 58.32 | $70.27 | 441213 |
| 2025-02-18 | 58.32 | $70.27 | 347200 |
| 2025-02-14 | 55.43 | $69.79 | 397622 |
| 2025-02-13 | 54.24 | $69.60 | 439230 |
| 2025-02-12 | 50.17 | $68.99 | 350600 |
| 2025-02-11 | 53.74 | $69.47 | 341401 |
| 2025-02-10 | 52.47 | $69.28 | 319804 |
| 2025-02-07 | 51.19 | $69.09 | 484646 |
| 2025-02-06 | 55.75 | $69.70 | 437932 |
| 2025-02-05 | 55.32 | $69.63 | 299200 |
| 2025-02-04 | 54.96 | $69.57 | 489553 |
| 2025-02-03 | 51.70 | $69.04 | 379602 |
| 2025-01-31 | 55.67 | $69.59 | 364716 |
| 2025-01-30 | 62.57 | $70.42 | 429028 |
| 2025-01-29 | 61.25 | $70.18 | 506000 |
| 2025-01-28 | 60.87 | $70.11 | 356902 |
| 2025-01-27 | 60.45 | $70.03 | 638800 |
| 2025-01-24 | 59.46 | $69.84 | 525007 |
| 2025-01-23 | 60.36 | $69.96 | 565522 |
| 2025-01-22 | 58.87 | $69.66 | 448300 |
| 2025-01-21 | 60.98 | $69.95 | 351600 |
| 2025-01-17 | 58.13 | $69.37 | 358800 |
| 2025-01-16 | 55.93 | $68.95 | 419637 |
| 2025-01-15 | 54.12 | $68.62 | 905500 |
| 2025-01-14 | 49.21 | $67.80 | 830600 |
| 2025-01-13 | 45.35 | $67.23 | 428000 |
| 2025-01-10 | 42.27 | $66.81 | 397511 |
| 2025-01-08 | 46.34 | $67.50 | 262610 |
| 2025-01-07 | 46.12 | $67.47 | 328500 |
| 2025-01-06 | 47.26 | $67.66 | 287301 |
| 2025-01-03 | 45.03 | $67.33 | 264400 |
| 2025-01-02 | 40.54 | $66.71 | 357507 |
| 2024-12-31 | 40.84 | $66.77 | 307500 |
| 2024-12-30 | 39.91 | $66.64 | 274642 |
| 2024-12-27 | 42.99 | $67.26 | 284200 |
| 2024-12-26 | 45.75 | $67.77 | 191000 |
| 2024-12-24 | 45.16 | $67.68 | 182700 |
| 2024-12-23 | 41.10 | $67.08 | 550800 |
| 2024-12-20 | 39.47 | $66.85 | 710900 |
| 2024-12-19 | 34.19 | $66.15 | 357139 |
| 2024-12-18 | 34.73 | $66.28 | 344247 |
| 2024-12-17 | 44.99 | $68.28 | 256400 |
| 2024-12-16 | 51.09 | $69.13 | 452012 |
| 2024-12-13 | 53.43 | $69.42 | 340600 |
| 2024-12-12 | 55.35 | $69.65 | 394600 |
| 2024-12-11 | 58.74 | $70.04 | 436221 |
| 2024-12-10 | 56.60 | $69.71 | 322400 |
| 2024-12-09 | 57.81 | $69.85 | 223803 |
| 2024-12-06 | 63.31 | $70.45 | 180500 |
| 2024-12-05 | 64.27 | $70.55 | 222839 |
| 2024-12-04 | 66.00 | $70.73 | 299300 |
| 2024-12-03 | 68.12 | $70.95 | 267600 |
| 2024-12-02 | 69.57 | $71.10 | 210912 |
| 2024-11-29 | 70.72 | $71.22 | 85744 |
| 2024-11-27 | 69.57 | $70.93 | 204206 |
| 2024-11-26 | 69.93 | $70.97 | 249648 |
| 2024-11-25 | 71.06 | $71.10 | 310800 |
| 2024-11-22 | 68.48 | $70.41 | 272400 |
| 2024-11-21 | 65.53 | $69.71 | 337611 |
| 2024-11-20 | 61.29 | $68.85 | 347900 |
| 2024-11-19 | 61.18 | $68.83 | 377021 |
| 2024-11-18 | 62.81 | $69.03 | 324607 |
| 2024-11-15 | 61.14 | $68.69 | 266418 |
| 2024-11-14 | 65.31 | $69.20 | 243100 |
| 2024-11-13 | 67.02 | $69.40 | 196700 |
| 2024-11-12 | 67.10 | $69.41 | 287800 |
| 2024-11-11 | 70.07 | $69.77 | 270100 |
| 2024-11-08 | 68.29 | $69.29 | 319000 |
| 2024-11-07 | 67.72 | $69.14 | 269221 |
| 2024-11-06 | 69.54 | $69.37 | 210900 |
| 2024-11-05 | 57.25 | $66.78 | 257600 |
| 2024-11-04 | 51.51 | $65.98 | 235344 |
| 2024-11-01 | 51.04 | $65.92 | 184115 |
| 2024-10-31 | 50.97 | $65.91 | 215500 |
| 2024-10-30 | 55.05 | $66.42 | 225400 |
| 2024-10-29 | 55.30 | $66.45 | 176235 |
| 2024-10-28 | 57.95 | $66.77 | 163600 |
| 2024-10-25 | 55.01 | $66.31 | 315710 |
| 2024-10-24 | 56.81 | $66.53 | 238245 |
| 2024-10-23 | 55.49 | $66.32 | 173340 |
| 2024-10-22 | 59.00 | $66.75 | 155535 |
| 2024-10-21 | 59.59 | $66.82 | 194900 |
| 2024-10-18 | 64.06 | $67.34 | 309000 |
| 2024-10-17 | 63.66 | $67.26 | 199000 |
| 2024-10-16 | 63.61 | $67.25 | 176600 |
| 2024-10-15 | 61.90 | $66.89 | 870437 |
| 2024-10-14 | 64.63 | $67.23 | 138900 |
| 2024-10-11 | 63.27 | $66.93 | 133300 |
| 2024-10-10 | 59.19 | $66.11 | 142800 |
| 2024-10-09 | 60.51 | $66.28 | 166700 |
| 2024-10-08 | 57.88 | $65.78 | 259308 |
| 2024-10-07 | 57.56 | $65.72 | 182800 |
| 2024-10-04 | 62.32 | $66.35 | 180600 |
| 2024-10-03 | 57.91 | $65.51 | 412752 |
| 2024-10-02 | 58.53 | $65.59 | 202800 |
| 2024-10-01 | 59.28 | $65.69 | 346940 |
| 2024-09-30 | 60.32 | $65.83 | 172918 |
| 2024-09-27 | 59.50 | $65.66 | 397300 |
| 2024-09-26 | 58.06 | $65.36 | 341333 |
| 2024-09-25 | 56.84 | $65.11 | 244100 |
| 2024-09-24 | 60.44 | $65.65 | 239300 |
| 2024-09-23 | 59.77 | $65.50 | 346447 |
| 2024-09-20 | 59.68 | $65.48 | 525000 |
| 2024-09-19 | 61.45 | $65.76 | 147346 |
| 2024-09-18 | 57.05 | $64.74 | 191900 |
| 2024-09-17 | 56.73 | $64.67 | 199821 |
| 2024-09-16 | 54.85 | $64.26 | 216700 |
| 2024-09-13 | 53.06 | $63.88 | 133621 |
| 2024-09-12 | 49.97 | $63.26 | 270900 |
| 2024-09-11 | 46.53 | $62.62 | 601700 |
| 2024-09-10 | 45.58 | $62.45 | 177018 |
| 2024-09-09 | 47.36 | $62.83 | 161023 |
| 2024-09-06 | 44.20 | $62.25 | 253241 |
| 2024-09-05 | 48.28 | $63.11 | 399901 |
| 2024-09-04 | 50.12 | $63.47 | 465901 |
| 2024-09-03 | 51.90 | $63.81 | 182544 |
| 2024-08-30 | 59.68 | $65.13 | 185304 |
| 2024-08-29 | 57.33 | $64.62 | 189100 |
| 2024-08-28 | 56.14 | $64.37 | 225500 |
| 2024-08-27 | 57.74 | $64.63 | 207413 |
| 2024-08-26 | 58.28 | $64.72 | 198900 |
| 2024-08-23 | 58.39 | $64.74 | 197442 |
| 2024-08-22 | 53.86 | $63.70 | 229400 |
| 2024-08-21 | 55.35 | $63.97 | 202332 |
| 2024-08-20 | 52.87 | $63.43 | 254400 |
| 2024-08-19 | 55.52 | $63.92 | 134600 |
| 2024-08-16 | 53.53 | $63.48 | 152400 |
| 2024-08-15 | 53.22 | $63.41 | 186100 |
| 2024-08-14 | 47.33 | $62.20 | 205100 |
| 2024-08-13 | 47.23 | $62.18 | 316200 |
| 2024-08-12 | 44.73 | $61.70 | 200600 |
| 2024-08-09 | 45.28 | $61.83 | 234700 |
| 2024-08-08 | 44.43 | $61.66 | 227911 |
| 2024-08-07 | 36.87 | $60.28 | 245730 |
| 2024-08-06 | 38.12 | $60.63 | 539600 |
| 2024-08-05 | 34.63 | $60.05 | 589612 |
| 2024-08-02 | 40.29 | $61.57 | 376100 |
| 2024-08-01 | 48.68 | $63.26 | 268902 |
| 2024-07-31 | 57.19 | $64.53 | 222414 |
| 2024-07-30 | 54.33 | $64.05 | 297000 |
| 2024-07-29 | 52.95 | $63.83 | 205800 |
| 2024-07-26 | 54.01 | $63.98 | 258800 |
| 2024-07-25 | 48.07 | $63.07 | 431728 |
| 2024-07-24 | 47.14 | $62.94 | 278300 |
| 2024-07-23 | 53.80 | $63.89 | 646300 |
| 2024-07-22 | 57.63 | $64.36 | 230239 |
| 2024-07-19 | 54.97 | $63.95 | 223800 |
| 2024-07-18 | 60.03 | $64.53 | 250300 |
| 2024-07-17 | 64.81 | $65.02 | 283806 |
| 2024-07-16 | 71.31 | $65.61 | 341800 |
| 2024-07-15 | 65.45 | $64.56 | 486207 |
| 2024-07-12 | 62.02 | $64.07 | 314601 |
| 2024-07-11 | 59.52 | $63.75 | 319000 |
| 2024-07-10 | 55.71 | $63.31 | 241007 |
| 2024-07-09 | 50.60 | $62.80 | 779100 |
| 2024-07-08 | 51.60 | $62.89 | 199400 |
| 2024-07-05 | 51.49 | $62.88 | 358200 |
| 2024-07-03 | 52.64 | $62.99 | 122800 |
| 2024-07-02 | 51.81 | $62.90 | 328700 |
| 2024-07-01 | 50.23 | $62.73 | 388133 |
| 2024-06-28 | 51.26 | $62.84 | 286723 |
| 2024-06-27 | 51.18 | $62.83 | 354300 |
| 2024-06-26 | 51.35 | $62.85 | 724500 |
| 2024-06-25 | 51.51 | $62.87 | 355403 |
| 2024-06-24 | 53.82 | $63.15 | 408634 |
| 2024-06-21 | 52.23 | $62.93 | 280423 |
| 2024-06-20 | 53.26 | $63.06 | 307000 |
| 2024-06-18 | 52.43 | $62.94 | 266413 |
| 2024-06-17 | 51.34 | $62.78 | 211200 |
| 2024-06-14 | 47.10 | $62.19 | 223400 |
| 2024-06-13 | 50.58 | $62.68 | 569600 |
| 2024-06-12 | 52.46 | $62.93 | 190325 |
| 2024-06-11 | 50.14 | $62.60 | 210824 |
| 2024-06-10 | 51.66 | $62.81 | 175300 |
| 2024-06-07 | 49.58 | $62.51 | 125800 |
| 2024-06-06 | 50.27 | $62.61 | 276100 |
| 2024-06-05 | 51.00 | $62.72 | 183517 |
| 2024-06-04 | 47.97 | $62.26 | 205432 |
| 2024-06-03 | 50.97 | $62.72 | 300737 |
| 2024-05-31 | 55.09 | $63.30 | 187638 |
| 2024-05-30 | 49.84 | $62.51 | 233800 |
| 2024-05-29 | 46.53 | $62.07 | 257800 |
| 2024-05-28 | 51.28 | $62.72 | 141400 |
| 2024-05-24 | 52.85 | $62.92 | 157004 |
| 2024-05-23 | 48.82 | $62.38 | 200215 |
| 2024-05-22 | 53.84 | $63.00 | 210416 |
| 2024-05-21 | 57.66 | $63.42 | 236220 |
| 2024-05-20 | 58.79 | $63.54 | 160340 |
| 2024-05-17 | 59.91 | $63.66 | 238600 |
| 2024-05-16 | 58.67 | $63.46 | 196500 |
| 2024-05-15 | 60.63 | $63.68 | 156205 |
| 2024-05-14 | 58.47 | $63.32 | 332400 |
| 2024-05-13 | 56.91 | $63.07 | 149500 |
| 2024-05-10 | 58.07 | $63.21 | 562000 |
| 2024-05-09 | 57.84 | $63.17 | 299014 |
| 2024-05-08 | 54.53 | $62.62 | 273300 |
| 2024-05-07 | 54.22 | $62.57 | 250139 |
| 2024-05-06 | 53.86 | $62.51 | 213118 |
| 2024-05-03 | 50.34 | $61.94 | 290730 |
| 2024-05-02 | 46.76 | $61.41 | 867904 |
| 2024-05-01 | 41.72 | $60.74 | 306612 |
| 2024-04-30 | 43.23 | $61.00 | 341000 |
| 2024-04-29 | 52.13 | $62.29 | 269500 |
| 2024-04-26 | 49.68 | $61.97 | 500219 |
| 2024-04-25 | 48.11 | $61.77 | 223313 |
| 2024-04-24 | 50.99 | $62.15 | 270200 |
| 2024-04-23 | 51.29 | $62.19 | 167600 |
| 2024-04-22 | 47.15 | $61.64 | 221121 |
| 2024-04-19 | 43.13 | $61.16 | 212600 |
| 2024-04-18 | 41.64 | $60.99 | 259629 |
| 2024-04-17 | 41.76 | $61.01 | 211434 |
| 2024-04-16 | 43.78 | $61.34 | 212500 |
| 2024-04-15 | 46.49 | $61.76 | 235700 |
| 2024-04-12 | 50.23 | $62.29 | 1.8M |
| 2024-04-11 | 58.19 | $63.24 | 992500 |
| 2024-04-10 | 57.59 | $63.15 | 179700 |
| 2024-04-09 | 63.94 | $63.80 | 188100 |
| 2024-04-08 | 64.98 | $63.90 | 134900 |
| 2024-04-05 | 65.49 | $63.95 | 126502 |
| 2024-04-04 | 62.29 | $63.38 | 209210 |
| 2024-04-03 | 68.78 | $63.99 | 190400 |
| 2024-04-02 | 67.73 | $63.79 | 209238 |
| 2024-04-01 | 71.73 | $64.14 | 171145 |
| 2024-03-28 | 73.14 | $64.26 | 240143 |
| 2024-03-27 | 72.10 | $64.02 | 128000 |
| 2024-03-26 | 67.98 | $63.18 | 295000 |
| 2024-03-25 | 70.21 | $63.37 | 225757 |
| 2024-03-22 | 71.26 | $63.46 | 134700 |
| 2024-03-21 | 75.43 | $63.81 | 446339 |
| 2024-03-20 | 74.46 | $63.57 | 134000 |
| 2024-03-19 | 70.84 | $62.78 | 215800 |
| 2024-03-18 | 68.66 | $62.37 | 146400 |
| 2024-03-15 | 67.35 | $62.14 | 437600 |
| 2024-03-14 | 68.17 | $62.21 | 450737 |
| 2024-03-13 | 71.48 | $62.49 | 217526 |
| 2024-03-12 | 70.10 | $62.21 | 598633 |
| 2024-03-11 | 68.34 | $61.87 | 205300 |
| 2024-03-08 | 68.56 | $61.89 | 333700 |
| 2024-03-07 | 71.14 | $62.12 | 774200 |
| 2024-03-06 | 68.81 | $61.64 | 317035 |
| 2024-03-05 | 67.79 | $61.44 | 351424 |
| 2024-03-04 | 68.22 | $61.48 | 304014 |
| 2024-03-01 | 69.25 | $61.58 | 237302 |
| 2024-02-29 | 67.42 | $61.19 | 265600 |
| 2024-02-28 | 65.78 | $60.86 | 833700 |
| 2024-02-27 | 66.85 | $60.97 | 1.0M |
| 2024-02-26 | 65.60 | $60.71 | 1.1M |
| 2024-02-23 | 66.33 | $60.79 | 783000 |
| 2024-02-22 | 65.79 | $60.67 | 1.0M |
| 2024-02-21 | 62.33 | $59.95 | 1.2M |
| 2024-02-20 | 60.75 | $59.65 | 714100 |
| 2024-02-16 | 62.49 | $59.86 | 310100 |
| 2024-02-15 | 64.31 | $60.08 | 183800 |
| 2024-02-14 | 60.58 | $59.33 | 244000 |
| 2024-02-13 | 57.73 | $58.82 | 400604 |
| 2024-02-12 | 67.04 | $59.85 | 121000 |
| 2024-02-09 | 64.96 | $59.45 | 151300 |
| 2024-02-08 | 64.04 | $59.28 | 179148 |
| 2024-02-07 | 62.61 | $59.02 | 141100 |
| 2024-02-06 | 60.74 | $58.69 | 143345 |
| 2024-02-05 | 59.69 | $58.51 | 150400 |
| 2024-02-02 | 63.63 | $58.95 | 142644 |
| 2024-02-01 | 60.60 | $58.41 | 294400 |
| 2024-01-31 | 57.94 | $57.98 | 587600 |
| 2024-01-30 | 67.96 | $58.97 | 251239 |
| 2024-01-29 | 66.97 | $58.79 | 136700 |
| 2024-01-26 | 65.28 | $58.49 | 334900 |
| 2024-01-25 | 64.88 | $58.42 | 396335 |
| 2024-01-24 | 61.13 | $57.80 | 211229 |
| 2024-01-23 | 61.00 | $57.78 | 140104 |
| 2024-01-22 | 61.10 | $57.79 | 153797 |
| 2024-01-19 | 59.22 | $57.48 | 200000 |
| 2024-01-18 | 55.17 | $56.87 | 211100 |
| 2024-01-17 | 52.13 | $56.46 | 104445 |
| 2024-01-16 | 55.35 | $56.83 | 148340 |
| 2024-01-12 | 59.08 | $57.23 | 297818 |
| 2024-01-11 | 59.08 | $57.23 | 191200 |
| 2024-01-10 | 60.09 | $57.34 | 117700 |
| 2024-01-09 | 59.31 | $57.21 | 107800 |
| 2024-01-08 | 62.33 | $57.55 | 159300 |
| 2024-01-05 | 59.81 | $57.11 | 144819 |
| 2024-01-04 | 58.12 | $56.83 | 139122 |
| 2024-01-03 | 60.63 | $57.12 | 215410 |
| 2024-01-02 | 65.35 | $57.63 | 243549 |
| 2023-12-29 | 66.60 | $57.76 | 279100 |
| 2023-12-28 | 68.73 | $57.98 | 164300 |
| 2023-12-27 | 69.68 | $58.08 | 184900 |
| 2023-12-26 | 69.44 | $58.02 | 139700 |
| 2023-12-22 | 68.19 | $57.71 | 598341 |
| 2023-12-21 | 67.54 | $57.55 | 247800 |
| 2023-12-20 | 65.03 | $56.96 | 395304 |
| 2023-12-19 | 73.13 | $57.85 | 181318 |
| 2023-12-18 | 70.93 | $57.28 | 149600 |
| 2023-12-15 | 70.89 | $57.27 | 228400 |
| 2023-12-14 | 72.88 | $57.48 | 328706 |
| 2023-12-13 | 68.52 | $56.39 | 304737 |
| 2023-12-12 | 63.81 | $55.46 | 265206 |
| 2023-12-11 | 64.30 | $55.51 | 239222 |
| 2023-12-08 | 62.77 | $55.23 | 286800 |
| 2023-12-07 | 61.55 | $55.01 | 282932 |
| 2023-12-06 | 59.35 | $54.63 | 243925 |
| 2023-12-05 | 61.36 | $54.86 | 641907 |
| 2023-12-04 | 64.25 | $55.18 | 153700 |
| 2023-12-01 | 64.79 | $55.24 | 246231 |
| 2023-11-30 | 60.46 | $54.42 | 241638 |
| 2023-11-29 | 58.19 | $54.04 | 240400 |
| 2023-11-28 | 57.82 | $53.98 | 224400 |
| 2023-11-27 | 58.47 | $54.06 | 303840 |
| 2023-11-24 | 59.49 | $54.19 | 63033 |
| 2023-11-22 | 58.91 | $54.08 | 275100 |
| 2023-11-21 | 57.66 | $53.84 | 523130 |
| 2023-11-20 | 59.01 | $54.03 | 388700 |
| 2023-11-17 | 57.78 | $53.78 | 327500 |
| 2023-11-16 | 55.59 | $53.35 | 293310 |
| 2023-11-15 | 58.68 | $53.81 | 432000 |
| 2023-11-14 | 57.41 | $53.55 | 446104 |
| 2023-11-13 | 50.58 | $52.32 | 303100 |
| 2023-11-10 | 50.77 | $52.35 | 199500 |
| 2023-11-09 | 45.91 | $51.59 | 311223 |
| 2023-11-08 | 48.23 | $51.98 | 418300 |
| 2023-11-07 | 49.51 | $52.19 | 194114 |
| 2023-11-06 | 50.98 | $52.43 | 162200 |
| 2023-11-03 | 52.71 | $52.71 | 292500 |
| 2023-11-02 | 49.39 | $52.14 | 187117 |
| 2023-11-01 | 42.44 | $51.11 | 172800 |
| 2023-10-31 | 39.45 | $50.72 | 269742 |
| 2023-10-30 | 37.47 | $50.47 | 162132 |
| 2023-10-27 | 33.25 | $49.96 | 183930 |
| 2023-10-26 | 35.29 | $50.42 | 224300 |
| 2023-10-25 | 36.55 | $50.69 | 220800 |
| 2023-10-24 | 39.83 | $51.35 | 254800 |
| 2023-10-23 | 38.47 | $51.18 | 145700 |
| 2023-10-20 | 40.24 | $51.53 | 162809 |
| 2023-10-19 | 43.79 | $52.18 | 183125 |
| 2023-10-18 | 47.07 | $52.72 | 164600 |
| 2023-10-17 | 52.61 | $53.52 | 116900 |
| 2023-10-16 | 50.18 | $53.17 | 128900 |
| 2023-10-13 | 44.78 | $52.47 | 85530 |
| 2023-10-12 | 45.65 | $52.60 | 159547 |
| 2023-10-11 | 48.63 | $53.03 | 115000 |
| 2023-10-10 | 47.95 | $52.94 | 209100 |
| 2023-10-09 | 45.22 | $52.58 | 212200 |
| 2023-10-06 | 40.42 | $52.00 | 161031 |
| 2023-10-05 | 35.82 | $51.50 | 177800 |
| 2023-10-04 | 36.74 | $51.67 | 238926 |
| 2023-10-03 | 37.00 | $51.72 | 191309 |
| 2023-10-02 | 40.31 | $52.32 | 239027 |
| 2023-09-29 | 42.47 | $52.68 | 166329 |
| 2023-09-28 | 44.62 | $53.02 | 125500 |
| 2023-09-27 | 40.50 | $52.53 | 149241 |
| 2023-09-26 | 37.72 | $52.22 | 257300 |
| 2023-09-25 | 41.86 | $52.91 | 222500 |
| 2023-09-22 | 38.61 | $52.56 | 101247 |
| 2023-09-21 | 39.08 | $52.64 | 114200 |
| 2023-09-20 | 45.69 | $53.63 | 220600 |
| 2023-09-19 | 48.85 | $54.03 | 175123 |
| 2023-09-18 | 49.84 | $54.15 | 60600 |
| 2023-09-15 | 49.68 | $54.13 | 87900 |
| 2023-09-14 | 55.12 | $54.78 | 119800 |
| 2023-09-13 | 49.36 | $54.07 | 104147 |
| 2023-09-12 | 50.49 | $54.20 | 125537 |
| 2023-09-11 | 49.30 | $54.06 | 145213 |
| 2023-09-08 | 49.38 | $54.07 | 119134 |
| 2023-09-07 | 48.35 | $53.94 | 672000 |
| 2023-09-06 | 50.54 | $54.23 | 110917 |
| 2023-09-05 | 52.99 | $54.54 | 92200 |
| 2023-09-01 | 57.97 | $55.12 | 76418 |
| 2023-08-31 | 54.69 | $54.65 | 184600 |
| 2023-08-30 | 55.13 | $54.70 | 97105 |
| 2023-08-29 | 54.01 | $54.54 | 117400 |
| 2023-08-28 | 48.40 | $53.80 | 109927 |
| 2023-08-25 | 45.22 | $53.43 | 394713 |
| 2023-08-24 | 43.06 | $53.19 | 93343 |
| 2023-08-23 | 47.59 | $53.80 | 123628 |
| 2023-08-22 | 44.11 | $53.42 | 356640 |
| 2023-08-21 | 47.42 | $53.84 | 145228 |
| 2023-08-18 | 46.97 | $53.79 | 138919 |
| 2023-08-17 | 45.73 | $53.65 | 254308 |
| 2023-08-16 | 47.77 | $53.92 | 98925 |
| 2023-08-15 | 51.40 | $54.37 | 280800 |
| 2023-08-14 | 59.39 | $55.21 | 315510 |
| 2023-08-11 | 57.76 | $54.99 | 58433 |
| 2023-08-10 | 58.16 | $55.03 | 81447 |
| 2023-08-09 | 58.94 | $55.11 | 114734 |
| 2023-08-08 | 60.79 | $55.30 | 262100 |
| 2023-08-07 | 62.97 | $55.52 | 253142 |
| 2023-08-04 | 60.00 | $55.04 | 166249 |
| 2023-08-03 | 61.86 | $55.23 | 101400 |
| 2023-08-02 | 61.75 | $55.21 | 138823 |
| 2023-08-01 | 68.65 | $55.89 | 79306 |
| 2023-07-31 | 70.29 | $56.04 | 98611 |
| 2023-07-28 | 68.92 | $55.75 | 122444 |
| 2023-07-27 | 66.22 | $55.22 | 110500 |
| 2023-07-26 | 67.81 | $55.37 | 85500 |
| 2023-07-25 | 66.59 | $55.13 | 82200 |
| 2023-07-24 | 65.82 | $54.98 | 136100 |
| 2023-07-21 | 64.10 | $54.65 | 120204 |
| 2023-07-20 | 64.20 | $54.66 | 334700 |
| 2023-07-19 | 66.02 | $54.86 | 95824 |
| 2023-07-18 | 64.73 | $54.59 | 152612 |
| 2023-07-17 | 61.68 | $53.99 | 309400 |
| 2023-07-14 | 61.15 | $53.89 | 61609 |
| 2023-07-13 | 65.47 | $54.39 | 75517 |
| 2023-07-12 | 64.32 | $54.15 | 108616 |
| 2023-07-11 | 62.60 | $53.80 | 80200 |
| 2023-07-10 | 59.22 | $53.17 | 71500 |
| 2023-07-07 | 57.19 | $52.82 | 127500 |
| 2023-07-06 | 55.68 | $52.57 | 65037 |
| 2023-07-05 | 61.24 | $53.25 | 93800 |
| 2023-07-03 | 64.28 | $53.59 | 22900 |
| 2023-06-30 | 63.05 | $53.35 | 115100 |
| 2023-06-29 | 60.80 | $52.93 | 82925 |
| 2023-06-28 | 58.94 | $52.60 | 93731 |
| 2023-06-27 | 58.37 | $52.50 | 72800 |
| 2023-06-26 | 53.80 | $51.75 | 82500 |
| 2023-06-23 | 52.27 | $51.52 | 71413 |
| 2023-06-22 | 55.05 | $51.89 | 107431 |
| 2023-06-21 | 55.28 | $51.92 | 125400 |
| 2023-06-20 | 55.49 | $51.95 | 104700 |
| 2023-06-16 | 61.28 | $52.71 | 81900 |
| 2023-06-15 | 62.75 | $52.89 | 172944 |
| 2023-06-14 | 59.40 | $52.24 | 104000 |
| 2023-06-13 | 61.50 | $52.50 | 68947 |
| 2023-06-12 | 58.68 | $51.97 | 98100 |
| 2023-06-09 | 56.98 | $51.67 | 185900 |
| 2023-06-08 | 57.58 | $51.75 | 400900 |
| 2023-06-07 | 57.65 | $51.76 | 77905 |
| 2023-06-06 | 54.97 | $51.26 | 117100 |
| 2023-06-05 | 52.46 | $50.82 | 84417 |
| 2023-06-02 | 54.22 | $51.09 | 118222 |
| 2023-06-01 | 47.09 | $49.95 | 116825 |
| 2023-05-31 | 43.73 | $49.49 | 382300 |
| 2023-05-30 | 47.39 | $50.08 | 137100 |
| 2023-05-26 | 48.38 | $50.23 | 106100 |
| 2023-05-25 | 45.67 | $49.85 | 110800 |
| 2023-05-24 | 45.79 | $49.87 | 162400 |
| 2023-05-23 | 48.71 | $50.35 | 132500 |
| 2023-05-22 | 49.77 | $50.52 | 115827 |
| 2023-05-19 | 49.53 | $50.48 | 98900 |
| 2023-05-18 | 50.59 | $50.66 | 114100 |
| 2023-05-17 | 47.50 | $50.14 | 159547 |
| 2023-05-16 | 42.42 | $49.37 | 89704 |
| 2023-05-15 | 46.10 | $50.04 | 132837 |
| 2023-05-12 | 43.82 | $49.71 | 81100 |
| 2023-05-11 | 44.04 | $49.75 | 79614 |
| 2023-05-10 | 45.03 | $49.94 | 108124 |
| 2023-05-09 | 45.97 | $50.12 | 61300 |
| 2023-05-08 | 46.89 | $50.30 | 93409 |
| 2023-05-05 | 47.14 | $50.35 | 166111 |
| 2023-05-04 | 40.29 | $49.22 | 119100 |
| 2023-05-03 | 43.88 | $49.97 | 823247 |
| 2023-05-02 | 45.84 | $50.35 | 94521 |
| 2023-05-01 | 50.85 | $51.23 | 87700 |
| 2023-04-28 | 50.79 | $51.22 | 75000 |
| 2023-04-27 | 47.74 | $50.70 | 146100 |
| 2023-04-26 | 42.11 | $49.84 | 142600 |
| 2023-04-25 | 45.12 | $50.40 | 71217 |
| 2023-04-24 | 52.42 | $51.55 | 84810 |
| 2023-04-21 | 51.25 | $51.37 | 60100 |
| 2023-04-20 | 52.34 | $51.53 | 1.3M |
| 2023-04-19 | 53.63 | $51.72 | 110742 |
| 2023-04-18 | 54.43 | $51.84 | 161100 |
| 2023-04-17 | 53.83 | $51.73 | 45421 |
| 2023-04-14 | 54.14 | $51.78 | 58248 |
| 2023-04-13 | 53.53 | $51.66 | 69900 |
| 2023-04-12 | 51.60 | $51.28 | 83527 |
| 2023-04-11 | 52.98 | $51.53 | 89714 |
| 2023-04-10 | 51.04 | $51.14 | 72604 |
| 2023-04-06 | 48.95 | $50.73 | 55910 |
| 2023-04-05 | 48.89 | $50.72 | 61200 |
| 2023-04-04 | 49.22 | $50.79 | 97700 |
| 2023-04-03 | 53.15 | $51.61 | 51300 |
| 2023-03-31 | 50.88 | $51.11 | 47733 |
| 2023-03-30 | 47.49 | $50.41 | 102800 |
| 2023-03-29 | 46.44 | $50.20 | 70100 |
| 2023-03-28 | 42.80 | $49.50 | 107246 |
| 2023-03-27 | 42.06 | $49.36 | 87218 |
| 2023-03-24 | 39.37 | $48.86 | 110100 |
| 2023-03-23 | 39.37 | $48.86 | 116534 |
| 2023-03-22 | 40.70 | $49.25 | 132800 |
| 2023-03-21 | 44.34 | $50.25 | 117900 |
| 2023-03-20 | 39.51 | $49.31 | 229512 |
| 2023-03-17 | 35.43 | $48.59 | 167600 |
| 2023-03-16 | 38.44 | $49.47 | 114137 |
| 2023-03-15 | 34.02 | $48.74 | 135600 |
| 2023-03-14 | 38.19 | $49.91 | 116044 |
| 2023-03-13 | 33.27 | $49.17 | 193600 |
| 2023-03-10 | 36.68 | $50.08 | 97133 |
| 2023-03-09 | 40.84 | $51.03 | 101633 |
| 2023-03-08 | 47.26 | $52.23 | 88500 |
| 2023-03-07 | 47.38 | $52.25 | 114021 |
| 2023-03-06 | 52.55 | $53.08 | 94732 |
| 2023-03-03 | 54.10 | $53.31 | 115500 |
| 2023-03-02 | 49.61 | $52.58 | 92644 |
| 2023-03-01 | 47.81 | $52.31 | 137200 |
| 2023-02-28 | 46.05 | $52.05 | 76344 |
| 2023-02-27 | 47.10 | $52.23 | 126600 |
| 2023-02-24 | 45.80 | $52.03 | 163647 |
| 2023-02-23 | 47.12 | $52.27 | 94700 |
| 2023-02-22 | 45.76 | $52.05 | 115031 |
| 2023-02-21 | 46.48 | $52.19 | 91213 |
| 2023-02-17 | 52.11 | $53.20 | 109500 |
| 2023-02-16 | 54.02 | $53.51 | 231800 |
| 2023-02-15 | 57.92 | $54.11 | 117000 |
| 2023-02-14 | 58.66 | $54.22 | 180700 |
| 2023-02-13 | 58.61 | $54.21 | 62127 |
| 2023-02-10 | 56.61 | $53.77 | 77619 |
| 2023-02-09 | 54.23 | $53.27 | 130000 |
| 2023-02-08 | 57.60 | $53.83 | 90300 |
| 2023-02-07 | 61.55 | $54.44 | 176537 |
| 2023-02-06 | 58.87 | $53.83 | 140700 |
| 2023-02-03 | 61.41 | $54.21 | 96411 |
| 2023-02-02 | 62.90 | $54.43 | 73300 |
| 2023-02-01 | 61.27 | $54.03 | 128300 |
| 2023-01-31 | 59.98 | $53.72 | 70800 |
| 2023-01-30 | 56.09 | $52.85 | 79500 |
| 2023-01-27 | 60.74 | $53.57 | 68039 |
| 2023-01-26 | 61.48 | $53.68 | 76217 |
| 2023-01-25 | 58.37 | $52.97 | 82843 |
| 2023-01-24 | 57.91 | $52.87 | 73103 |
| 2023-01-23 | 58.70 | $53.00 | 125900 |
| 2023-01-20 | 55.88 | $52.36 | 70300 |
| 2023-01-19 | 52.20 | $51.60 | 65100 |
| 2023-01-18 | 53.95 | $51.91 | 93200 |
| 2023-01-17 | 57.86 | $52.57 | 131200 |
| 2023-01-13 | 59.66 | $52.86 | 96139 |
| 2023-01-12 | 59.12 | $52.73 | 137445 |
| 2023-01-11 | 57.49 | $52.34 | 96624 |
| 2023-01-10 | 55.45 | $51.87 | 64000 |
| 2023-01-09 | 53.52 | $51.44 | 89400 |
| 2023-01-06 | 54.72 | $51.67 | 77624 |
| 2023-01-05 | 48.43 | $50.36 | 83546 |
| 2023-01-04 | 48.67 | $50.41 | 106500 |
| 2023-01-03 | 45.64 | $49.83 | 100216 |
| 2022-12-30 | 47.28 | $50.19 | 287500 |
| 2022-12-29 | 47.47 | $50.23 | 309106 |
| 2022-12-28 | 44.06 | $49.56 | 255300 |
| 2022-12-27 | 47.61 | $50.37 | 160607 |
| 2022-12-23 | 47.51 | $50.35 | 144500 |
| 2022-12-22 | 45.29 | $49.90 | 108832 |
| 2022-12-21 | 48.44 | $50.63 | 195003 |
| 2022-12-20 | 44.31 | $49.81 | 155600 |
| 2022-12-19 | 43.42 | $49.64 | 211610 |
| 2022-12-16 | 45.16 | $50.07 | 192600 |
| 2022-12-15 | 47.38 | $50.60 | 82135 |
| 2022-12-14 | 54.06 | $52.00 | 224800 |
| 2022-12-13 | 55.27 | $52.23 | 79645 |
| 2022-12-12 | 53.23 | $51.76 | 56100 |
| 2022-12-09 | 50.10 | $51.08 | 84200 |
| 2022-12-08 | 52.92 | $51.65 | 127600 |
| 2022-12-07 | 51.93 | $51.43 | 276522 |
| 2022-12-06 | 51.75 | $51.39 | 85925 |
| 2022-12-05 | 55.10 | $52.09 | 118300 |
| 2022-12-02 | 61.41 | $53.26 | 288100 |
| 2022-12-01 | 62.22 | $53.40 | 118741 |
| 2022-11-30 | 62.90 | $53.52 | 87300 |
| 2022-11-29 | 59.67 | $52.59 | 49736 |
| 2022-11-28 | 58.50 | $52.27 | 62300 |
| 2022-11-25 | 62.98 | $53.09 | 12800 |
| 2022-11-23 | 62.91 | $53.07 | 164301 |
| 2022-11-22 | 63.18 | $53.12 | 86845 |
| 2022-11-21 | 59.70 | $52.05 | 316825 |
| 2022-11-18 | 60.62 | $52.23 | 186900 |
| 2022-11-17 | 60.10 | $52.07 | 243800 |
| 2022-11-16 | 60.04 | $52.05 | 78911 |
| 2022-11-15 | 63.72 | $52.83 | 64641 |
| 2022-11-14 | 62.77 | $52.49 | 71943 |
| 2022-11-11 | 64.13 | $52.78 | 128400 |
| 2022-11-10 | 62.29 | $52.09 | 97200 |
| 2022-11-09 | 54.99 | $49.79 | 98409 |
| 2022-11-08 | 61.42 | $51.10 | 172100 |
| 2022-11-07 | 60.35 | $50.78 | 82229 |
| 2022-11-04 | 58.24 | $50.17 | 65900 |
| 2022-11-03 | 55.23 | $49.36 | 576800 |
| 2022-11-02 | 55.23 | $49.36 | 69400 |
| 2022-11-01 | 60.89 | $50.52 | 172000 |
| 2022-10-31 | 59.75 | $50.18 | 221211 |
| 2022-10-28 | 60.34 | $50.30 | 83500 |
| 2022-10-27 | 56.73 | $49.24 | 75100 |
| 2022-10-26 | 57.96 | $49.50 | 105032 |
| 2022-10-25 | 57.00 | $49.22 | 70900 |
| 2022-10-24 | 54.92 | $48.62 | 74100 |
| 2022-10-21 | 52.90 | $48.06 | 120417 |
| 2022-10-20 | 47.86 | $46.79 | 139200 |
| 2022-10-19 | 49.20 | $47.13 | 154541 |
| 2022-10-18 | 50.22 | $47.39 | 140737 |
| 2022-10-17 | 48.10 | $46.85 | 158245 |
| 2022-10-14 | 44.78 | $46.05 | 224516 |
| 2022-10-13 | 49.02 | $47.19 | 244941 |
| 2022-10-12 | 43.40 | $45.93 | 168243 |
| 2022-10-11 | 43.50 | $45.96 | 185108 |
| 2022-10-10 | 44.17 | $46.15 | 99103 |
| 2022-10-07 | 45.17 | $46.44 | 129300 |
| 2022-10-06 | 48.52 | $47.37 | 113301 |
| 2022-10-05 | 49.34 | $47.59 | 185430 |
| 2022-10-04 | 49.27 | $47.57 | 286717 |
| 2022-10-03 | 42.68 | $45.92 | 163900 |
| 2022-09-30 | 35.44 | $44.42 | 181800 |
| 2022-09-29 | 36.89 | $44.91 | 184100 |
| 2022-09-28 | 38.95 | $45.58 | 231600 |
| 2022-09-27 | 32.05 | $44.30 | 157200 |
| 2022-09-26 | 31.06 | $44.13 | 182349 |
| 2022-09-23 | 32.96 | $44.84 | 183100 |
| 2022-09-22 | 36.93 | $46.16 | 227602 |
| 2022-09-21 | 38.54 | $46.64 | 114500 |
| 2022-09-20 | 41.27 | $47.41 | 62100 |
| 2022-09-19 | 45.10 | $48.38 | 49333 |
| 2022-09-16 | 43.24 | $48.02 | 134348 |
| 2022-09-15 | 45.77 | $48.64 | 93100 |
| 2022-09-14 | 47.35 | $49.01 | 114300 |
| 2022-09-13 | 46.69 | $48.87 | 69700 |
| 2022-09-12 | 56.23 | $50.87 | 82600 |
| 2022-09-09 | 54.18 | $50.41 | 52504 |
| 2022-09-08 | 49.82 | $49.51 | 76837 |
| 2022-09-07 | 46.95 | $48.97 | 71333 |
| 2022-09-06 | 43.59 | $48.38 | 78048 |
| 2022-09-02 | 45.11 | $48.71 | 52145 |
| 2022-09-01 | 45.80 | $48.86 | 78600 |
| 2022-08-31 | 46.06 | $48.92 | 107000 |
| 2022-08-30 | 47.60 | $49.27 | 126600 |
| 2022-08-29 | 51.22 | $50.05 | 54200 |
| 2022-08-26 | 52.23 | $50.26 | 85836 |
| 2022-08-25 | 59.98 | $51.70 | 250500 |
| 2022-08-24 | 56.54 | $50.89 | 64800 |
| 2022-08-23 | 55.46 | $50.65 | 90923 |
| 2022-08-22 | 54.15 | $50.36 | 33703 |
| 2022-08-19 | 58.78 | $51.18 | 57100 |
| 2022-08-18 | 62.50 | $51.78 | 62000 |
| 2022-08-17 | 60.90 | $51.37 | 72900 |
| 2022-08-16 | 63.28 | $51.75 | 94432 |
| 2022-08-15 | 62.21 | $51.46 | 140500 |
| 2022-08-12 | 62.87 | $51.57 | 46100 |
| 2022-08-11 | 60.51 | $50.92 | 61700 |
| 2022-08-10 | 58.55 | $50.41 | 61800 |
| 2022-08-09 | 53.84 | $49.31 | 67900 |
| 2022-08-08 | 54.76 | $49.48 | 76943 |
| 2022-08-05 | 54.10 | $49.33 | 81100 |
| 2022-08-04 | 52.90 | $49.05 | 83000 |
| 2022-08-03 | 54.90 | $49.46 | 70038 |
| 2022-08-02 | 53.31 | $49.07 | 82500 |
| 2022-08-01 | 55.86 | $49.60 | 104742 |
| 2022-07-29 | 57.04 | $49.84 | 110937 |
| 2022-07-28 | 53.55 | $48.94 | 164532 |
| 2022-07-27 | 52.16 | $48.60 | 117346 |
| 2022-07-26 | 47.79 | $47.60 | 58037 |
| 2022-07-25 | 50.70 | $48.26 | 52631 |
| 2022-07-22 | 48.54 | $47.78 | 89200 |
| 2022-07-21 | 51.20 | $48.38 | 138121 |
| 2022-07-20 | 51.24 | $48.39 | 376100 |
| 2022-07-19 | 49.71 | $48.02 | 52600 |
| 2022-07-18 | 43.69 | $46.70 | 56000 |
| 2022-07-15 | 43.54 | $46.67 | 51131 |
| 2022-07-14 | 38.28 | $45.63 | 122000 |
| 2022-07-13 | 39.87 | $46.10 | 241347 |
| 2022-07-12 | 40.25 | $46.21 | 101433 |
| 2022-07-11 | 41.25 | $46.51 | 73900 |
| 2022-07-08 | 42.90 | $47.00 | 93824 |
| 2022-07-07 | 43.21 | $47.09 | 106000 |
| 2022-07-06 | 38.24 | $46.01 | 185643 |
| 2022-07-05 | 38.42 | $46.07 | 113146 |
| 2022-07-01 | 39.43 | $46.42 | 157447 |
| 2022-06-30 | 38.01 | $46.10 | 100523 |
| 2022-06-29 | 39.24 | $46.55 | 150600 |
| 2022-06-28 | 40.86 | $47.13 | 65100 |
| 2022-06-27 | 42.17 | $47.59 | 85600 |
| 2022-06-24 | 41.39 | $47.39 | 145821 |
| 2022-06-23 | 35.57 | $45.97 | 675643 |
| 2022-06-22 | 35.92 | $46.12 | 286200 |
| 2022-06-21 | 37.48 | $46.77 | 150700 |
| 2022-06-17 | 33.57 | $45.84 | 122200 |
| 2022-06-16 | 34.56 | $46.29 | 180500 |
| 2022-06-15 | 39.08 | $48.14 | 107000 |
| 2022-06-14 | 38.08 | $47.90 | 204841 |
| 2022-06-13 | 37.76 | $47.82 | 97514 |
| 2022-06-10 | 43.33 | $49.90 | 56323 |
| 2022-06-09 | 47.92 | $51.32 | 45900 |
| 2022-06-08 | 52.61 | $52.58 | 58600 |
| 2022-06-07 | 55.35 | $53.25 | 66600 |
| 2022-06-06 | 53.10 | $52.60 | 62314 |
| 2022-06-03 | 52.51 | $52.43 | 29645 |
| 2022-06-02 | 54.16 | $52.86 | 49633 |
| 2022-06-01 | 51.99 | $52.21 | 73746 |
| 2022-05-31 | 53.24 | $52.55 | 75202 |
| 2022-05-27 | 54.90 | $53.00 | 35143 |
| 2022-05-26 | 51.48 | $51.93 | 59800 |
| 2022-05-25 | 47.30 | $50.75 | 67006 |
| 2022-05-24 | 44.12 | $49.93 | 899600 |
| 2022-05-23 | 45.35 | $50.32 | 897100 |
| 2022-05-20 | 40.91 | $49.22 | 133200 |
| 2022-05-19 | 41.41 | $49.39 | 67200 |
| 2022-05-18 | 42.32 | $49.71 | 109200 |
| 2022-05-17 | 49.30 | $51.87 | 134238 |
| 2022-05-16 | 45.21 | $50.84 | 79415 |
| 2022-05-13 | 44.55 | $50.68 | 136400 |
| 2022-05-12 | 39.57 | $49.53 | 144600 |
| 2022-05-11 | 38.52 | $49.30 | 125042 |
| 2022-05-10 | 40.22 | $49.89 | 147400 |
| 2022-05-09 | 40.09 | $49.86 | 153600 |
| 2022-05-06 | 45.83 | $51.71 | 101845 |
| 2022-05-05 | 46.90 | $52.02 | 131606 |
| 2022-05-04 | 52.61 | $53.54 | 122900 |
| 2022-05-03 | 45.99 | $51.93 | 125500 |
| 2022-05-02 | 43.03 | $51.30 | 112349 |
| 2022-04-29 | 40.84 | $50.85 | 41700 |
| 2022-04-28 | 46.73 | $52.40 | 56600 |
| 2022-04-27 | 39.81 | $51.10 | 186900 |
| 2022-04-26 | 38.94 | $50.95 | 117400 |
| 2022-04-25 | 43.30 | $52.05 | 46400 |
| 2022-04-22 | 43.30 | $52.05 | 39249 |
| 2022-04-21 | 51.32 | $53.75 | 54900 |
| 2022-04-20 | 57.45 | $54.78 | 71234 |
| 2022-04-19 | 56.68 | $54.62 | 21900 |
| 2022-04-18 | 53.03 | $53.89 | 41036 |
| 2022-04-14 | 51.98 | $53.69 | 36700 |
| 2022-04-13 | 53.34 | $53.93 | 39900 |
| 2022-04-12 | 49.97 | $53.28 | 27600 |
| 2022-04-11 | 49.16 | $53.13 | 37000 |
| 2022-04-08 | 52.65 | $53.78 | 43600 |
| 2022-04-07 | 50.44 | $53.35 | 27806 |
| 2022-04-06 | 48.58 | $53.00 | 47730 |
| 2022-04-05 | 50.27 | $53.33 | 216110 |
| 2022-04-04 | 54.65 | $54.13 | 56100 |
| 2022-04-01 | 53.64 | $53.92 | 32200 |
| 2022-03-31 | 54.41 | $54.06 | 37430 |
| 2022-03-30 | 59.41 | $54.93 | 43931 |
| 2022-03-29 | 61.50 | $55.27 | 22846 |
| 2022-03-28 | 59.42 | $54.75 | 40600 |
| 2022-03-25 | 60.50 | $54.93 | 209814 |
| 2022-03-24 | 58.80 | $54.50 | 31641 |
| 2022-03-23 | 56.45 | $53.93 | 58831 |
| 2022-03-22 | 58.74 | $54.34 | 47800 |
| 2022-03-21 | 58.51 | $54.28 | 30600 |
| 2022-03-18 | 57.56 | $54.03 | 36122 |
| 2022-03-17 | 56.06 | $53.64 | 38329 |
| 2022-03-16 | 52.29 | $52.72 | 56300 |
| 2022-03-15 | 47.30 | $51.65 | 53500 |
| 2022-03-14 | 44.84 | $51.17 | 79700 |
| 2022-03-11 | 46.69 | $51.60 | 51000 |
| 2022-03-10 | 48.70 | $52.05 | 45600 |
| 2022-03-09 | 47.56 | $51.81 | 76500 |
| 2022-03-08 | 43.15 | $50.93 | 63400 |
| 2022-03-07 | 43.71 | $51.07 | 60336 |
| 2022-03-04 | 50.38 | $52.59 | 119917 |
| 2022-03-03 | 50.72 | $52.66 | 34405 |
| 2022-03-02 | 51.05 | $52.73 | 39400 |
| 2022-03-01 | 44.78 | $51.43 | 32600 |
| 2022-02-28 | 48.07 | $52.16 | 26700 |
| 2022-02-25 | 47.36 | $52.02 | 37731 |
| 2022-02-24 | 39.47 | $50.60 | 68130 |
| 2022-02-23 | 37.72 | $50.32 | 46300 |
| 2022-02-22 | 40.33 | $50.98 | 29400 |
| 2022-02-18 | 43.82 | $51.78 | 47400 |
| 2022-02-17 | 45.12 | $52.06 | 41824 |
| 2022-02-16 | 49.61 | $52.96 | 60212 |
| 2022-02-15 | 48.81 | $52.81 | 45838 |
| 2022-02-14 | 44.83 | $52.10 | 49020 |
| 2022-02-11 | 46.78 | $52.50 | 25408 |
| 2022-02-10 | 49.96 | $53.12 | 58600 |
| 2022-02-09 | 54.27 | $53.88 | 39331 |
| 2022-02-08 | 50.13 | $53.11 | 48500 |
| 2022-02-07 | 47.98 | $52.74 | 36848 |
| 2022-02-04 | 48.63 | $52.86 | 37432 |
| 2022-02-03 | 47.46 | $52.65 | 36000 |
| 2022-02-02 | 53.99 | $53.82 | 45241 |
| 2022-02-01 | 51.89 | $53.43 | 38600 |
| 2022-01-31 | 47.07 | $52.61 | 30512 |
| 2022-01-28 | 42.02 | $51.86 | 35132 |
| 2022-01-27 | 37.58 | $51.27 | 41237 |
| 2022-01-26 | 38.05 | $51.37 | 42340 |
| 2022-01-25 | 38.92 | $51.56 | 48600 |
| 2022-01-24 | 39.80 | $51.75 | 73004 |
| 2022-01-21 | 35.92 | $51.21 | 67700 |
| 2022-01-20 | 39.90 | $52.09 | 28200 |
| 2022-01-19 | 43.95 | $52.86 | 57111 |
| 2022-01-18 | 47.78 | $53.50 | 78500 |
| 2022-01-14 | 54.73 | $54.48 | 15200 |
| 2022-01-13 | 54.53 | $54.45 | 11900 |
| 2022-01-12 | 56.98 | $54.77 | 26500 |
| 2022-01-11 | 56.58 | $54.70 | 15123 |
| 2022-01-10 | 53.16 | $54.13 | 24300 |
| 2022-01-07 | 54.74 | $54.35 | 68300 |
| 2022-01-06 | 55.31 | $54.43 | 54400 |
| 2022-01-05 | 53.95 | $54.19 | 49100 |
| 2022-01-04 | 59.23 | $54.93 | 30233 |
| 2022-01-03 | 56.38 | $54.41 | 38144 |
| 2021-12-31 | 55.24 | $54.21 | 15921 |
| 2021-12-30 | 55.31 | $54.22 | 18600 |
| 2021-12-29 | 56.31 | $54.37 | 36000 |
| 2021-12-28 | 55.59 | $54.23 | 23300 |
| 2021-12-27 | 56.22 | $54.33 | 101700 |
| 2021-12-23 | 52.21 | $53.54 | 1.7M |
| 2021-12-22 | 50.63 | $53.25 | 11305 |
| 2021-12-21 | 48.63 | $52.89 | 17500 |
| 2021-12-20 | 42.76 | $51.93 | 20400 |
| 2021-12-17 | 47.07 | $52.74 | 17900 |
| 2021-12-16 | 50.67 | $53.34 | 17900 |
| 2021-12-15 | 52.97 | $53.70 | 17929 |
| 2021-12-14 | 49.32 | $53.10 | 13900 |
| 2021-12-13 | 49.50 | $53.13 | 28545 |
| 2021-12-10 | 53.72 | $53.80 | 10144 |
| 2021-12-09 | 51.92 | $53.49 | 9000 |
| 2021-12-08 | 54.39 | $53.87 | 11927 |
| 2021-12-07 | 54.78 | $53.93 | 10500 |
| 2021-12-06 | 48.52 | $52.86 | 13700 |
| 2021-12-03 | 45.43 | $52.40 | 14210 |
| 2021-12-02 | 47.06 | $52.68 | 20212 |
| 2021-12-01 | 40.79 | $51.81 | 6107 |
| 2021-11-30 | 44.73 | $52.49 | 15500 |
| 2021-11-29 | 53.88 | $53.75 | 10100 |
| 2021-11-26 | 51.72 | $53.46 | 14228 |
| 2021-11-24 | 60.98 | $54.45 | 15900 |
| 2021-11-23 | 61.83 | $54.53 | 9900 |
| 2021-11-22 | 59.27 | $54.15 | 12800 |
| 2021-11-19 | 56.73 | $53.80 | 14126 |
| 2021-11-18 | 61.63 | $54.27 | 6100 |
| 2021-11-17 | 60.17 | $54.06 | 36430 |
| 2021-11-16 | 64.51 | $54.45 | 2843 |
| 2021-11-15 | 63.87 | $54.35 | 3300 |
| 2021-11-12 | 63.75 | $54.33 | 6900 |
| 2021-11-11 | 61.51 | $53.97 | 6304 |
| 2021-11-10 | 59.52 | $53.67 | 9721 |
| 2021-11-09 | 65.16 | $54.20 | 11500 |
| 2021-11-08 | 65.60 | $54.24 | 39746 |
| 2021-11-05 | 64.86 | $54.11 | 9546 |
| 2021-11-04 | 63.72 | $53.91 | 7300 |
| 2021-11-03 | 65.65 | $54.10 | 5300 |
| 2021-11-02 | 63.02 | $53.63 | 7100 |
| 2021-11-01 | 61.66 | $53.40 | 7700 |
| 2021-10-29 | 59.88 | $53.11 | 10700 |
| 2021-10-28 | 59.58 | $53.06 | 16500 |
| 2021-10-27 | 55.09 | $52.37 | 9549 |
| 2021-10-26 | 62.88 | $53.18 | 21800 |
| 2021-10-25 | 63.30 | $53.22 | 4520 |
| 2021-10-22 | 61.33 | $52.90 | 12545 |
| 2021-10-21 | 60.77 | $52.81 | 9200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.72
2026-07-17
Close Price
$91.65
Vol: 868500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -31.72 | $91.65 | 868500 |
| 2026-07-16 | -18.94 | $91.94 | 806837 |
| 2026-07-15 | -32.63 | $91.69 | 899300 |
| 2026-07-14 | -25.85 | $91.85 | 2.3M |
| 2026-07-13 | -30.08 | $91.75 | 1.4M |
| 2026-07-10 | -28.37 | $91.66 | 827917 |
| 2026-07-09 | -33.92 | $91.31 | 1.1M |
| 2026-07-08 | -47.30 | $90.62 | 926404 |
| 2026-07-07 | -39.07 | $90.94 | 743900 |
| 2026-07-06 | -33.68 | $91.15 | 1.4M |
| 2026-07-02 | -41.90 | $90.83 | 1.0M |
| 2026-07-01 | -41.90 | $90.83 | 1.2M |
| 2026-06-30 | -32.13 | $91.21 | 955900 |
| 2026-06-29 | -32.39 | $91.20 | 1.6M |
| 2026-06-26 | -40.36 | $90.89 | 1.1M |
| 2026-06-25 | -23.65 | $91.54 | 2.1M |
| 2026-06-24 | -43.19 | $90.78 | 15.9M |
| 2026-06-23 | -42.42 | $90.81 | 7.1M |
| 2026-06-22 | -18.25 | $91.75 | 16.5M |
| 2026-06-18 | -32.54 | $90.95 | 747600 |
| 2026-06-17 | -43.42 | $90.35 | 1.4M |
| 2026-06-16 | -16.36 | $91.56 | 617405 |
| 2026-06-15 | -6.31 | $92.01 | 903776 |
| 2026-06-12 | -6.15 | $91.54 | 601800 |
| 2026-06-11 | -14.57 | $90.89 | 1.7M |
| 2026-06-10 | -53.04 | $89.12 | 2.3M |
| 2026-06-09 | -35.22 | $89.94 | 1.2M |
| 2026-06-08 | -30.65 | $90.15 | 686224 |
| 2026-06-05 | -38.26 | $89.80 | 752434 |
| 2026-06-04 | -3.66 | $91.39 | 595300 |
| 2026-06-03 | -4.73 | $91.15 | 889800 |
| 2026-06-02 | -4.28 | $91.02 | 1.2M |
| 2026-06-01 | -10.29 | $90.25 | 768673 |
| 2026-05-29 | -9.66 | $90.28 | 836662 |
| 2026-05-28 | -6.65 | $90.39 | 1.1M |
| 2026-05-27 | -5.22 | $90.45 | 1.0M |
| 2026-05-26 | -2.10 | $90.28 | 742000 |
| 2026-05-22 | -5.24 | $89.32 | 1.5M |
| 2026-05-21 | -8.03 | $88.71 | 3.2M |
| 2026-05-20 | -13.47 | $88.50 | 916600 |
| 2026-05-19 | -40.16 | $87.47 | 762100 |
| 2026-05-18 | -31.44 | $87.75 | 957542 |
| 2026-05-15 | -28.22 | $87.88 | 732825 |
| 2026-05-14 | -7.64 | $88.69 | 791300 |
| 2026-05-13 | -4.71 | $88.27 | 1.2M |
| 2026-05-12 | -9.89 | $87.95 | 902438 |
| 2026-05-11 | -8.49 | $87.99 | 817244 |
| 2026-05-08 | -11.32 | $87.81 | 775542 |
| 2026-05-07 | -24.76 | $87.11 | 720300 |
| 2026-05-06 | -1.52 | $88.32 | 620300 |
| 2026-05-05 | -4.38 | $87.38 | 570700 |
| 2026-05-04 | -13.54 | $86.19 | 577800 |
| 2026-05-01 | -9.24 | $86.46 | 571876 |
| 2026-04-30 | -1.50 | $86.57 | 1.1M |
| 2026-04-29 | -13.17 | $85.56 | 757921 |
| 2026-04-28 | -12.30 | $85.55 | 589800 |
| 2026-04-27 | -6.12 | $85.92 | 573500 |
| 2026-04-24 | -6.39 | $85.89 | 717137 |
| 2026-04-23 | -4.60 | $86.03 | 506100 |
| 2026-04-22 | -1.79 | $85.71 | 475112 |
| 2026-04-21 | -9.34 | $85.16 | 472936 |
| 2026-04-20 | -3.80 | $85.39 | 1.1M |
| 2026-04-17 | -4.08 | $85.37 | 737200 |
| 2026-04-16 | -0.66 | $84.61 | 459114 |
| 2026-04-15 | -3.36 | $84.32 | 559501 |
| 2026-04-14 | -0.84 | $84.47 | 558700 |
| 2026-04-13 | -4.42 | $83.97 | 620844 |
| 2026-04-10 | -11.48 | $83.57 | 549000 |
| 2026-04-09 | -3.00 | $84.05 | 603644 |
| 2026-04-08 | 0.00 | $83.34 | 706221 |
| 2026-04-07 | -20.06 | $81.31 | 675140 |
| 2026-04-06 | -15.70 | $81.46 | 623127 |
| 2026-04-02 | -30.52 | $80.95 | 869000 |
| 2026-04-01 | -44.95 | $80.96 | 918300 |
| 2026-03-31 | -57.99 | $80.61 | 1.4M |
| 2026-03-30 | -94.67 | $78.82 | 1.0M |
| 2026-03-27 | -91.22 | $79.46 | 867500 |
| 2026-03-26 | -75.85 | $80.23 | 1.1M |
| 2026-03-25 | -58.88 | $81.29 | 646700 |
| 2026-03-24 | -61.05 | $81.17 | 1.0M |
| 2026-03-23 | -73.01 | $80.51 | 903248 |
| 2026-03-20 | -88.59 | $79.65 | 657000 |
| 2026-03-19 | -75.18 | $80.39 | 1.0M |
| 2026-03-18 | -77.36 | $80.27 | 466247 |
| 2026-03-17 | -61.41 | $81.15 | 390147 |
| 2026-03-16 | -73.73 | $80.47 | 521236 |
| 2026-03-13 | -85.51 | $79.82 | 528409 |
| 2026-03-12 | -85.49 | $79.85 | 921432 |
| 2026-03-11 | -65.21 | $81.01 | 617306 |
| 2026-03-10 | -66.43 | $80.94 | 854816 |
| 2026-03-09 | -60.66 | $81.27 | 1.3M |
| 2026-03-06 | -93.24 | $80.60 | 436900 |
| 2026-03-05 | -78.82 | $82.06 | 905338 |
| 2026-03-04 | -47.94 | $83.11 | 887600 |
| 2026-03-03 | -59.41 | $82.72 | 889128 |
| 2026-03-02 | -24.39 | $83.74 | 667100 |
| 2026-02-27 | -21.52 | $83.78 | 542433 |
| 2026-02-26 | -16.82 | $83.99 | 668200 |
| 2026-02-25 | -12.33 | $84.19 | 550320 |
| 2026-02-24 | -16.34 | $83.98 | 618100 |
| 2026-02-23 | -26.86 | $83.37 | 411000 |
| 2026-02-20 | -5.63 | $84.44 | 660700 |
| 2026-02-19 | -20.08 | $83.67 | 1.3M |
| 2026-02-18 | -12.87 | $83.96 | 458800 |
| 2026-02-17 | -19.58 | $83.42 | 478100 |
| 2026-02-13 | -21.07 | $83.32 | 666800 |
| 2026-02-12 | -29.38 | $82.76 | 1.0M |
| 2026-02-11 | -2.77 | $83.97 | 623660 |
| 2026-02-10 | -10.16 | $83.04 | 466700 |
| 2026-02-09 | -3.57 | $83.41 | 437900 |
| 2026-02-06 | -2.32 | $83.48 | 336613 |
| 2026-02-05 | -21.89 | $81.86 | 432518 |
| 2026-02-04 | -11.50 | $82.42 | 511400 |
| 2026-02-03 | -11.45 | $82.29 | 909400 |
| 2026-02-02 | -2.30 | $81.96 | 516100 |
| 2026-01-30 | -14.61 | $80.97 | 420900 |
| 2026-01-29 | -5.45 | $81.48 | 519338 |
| 2026-01-28 | -5.72 | $80.54 | 338407 |
| 2026-01-27 | -1.89 | $80.44 | 536480 |
| 2026-01-26 | -9.58 | $79.82 | 320400 |
| 2026-01-23 | -14.25 | $79.61 | 369137 |
| 2026-01-22 | -10.47 | $79.78 | 877637 |
| 2026-01-21 | -6.16 | $79.72 | 1.2M |
| 2026-01-20 | -36.96 | $78.17 | 355100 |
| 2026-01-16 | -8.76 | $79.39 | 349600 |
| 2026-01-15 | -7.51 | $79.42 | 355900 |
| 2026-01-14 | -8.93 | $78.92 | 473500 |
| 2026-01-13 | -8.93 | $78.92 | 275000 |
| 2026-01-12 | -2.22 | $79.14 | 282001 |
| 2026-01-09 | -2.00 | $79.15 | 470500 |
| 2026-01-08 | -4.64 | $78.44 | 284300 |
| 2026-01-07 | -23.71 | $77.70 | 528800 |
| 2026-01-06 | -1.29 | $78.57 | 638500 |
| 2026-01-05 | -7.27 | $77.80 | 616600 |
| 2026-01-02 | -6.52 | $76.89 | 417136 |
| 2025-12-31 | -51.21 | $75.77 | 319900 |
| 2025-12-30 | -23.57 | $76.38 | 371700 |
| 2025-12-29 | -18.93 | $76.51 | 324500 |
| 2025-12-26 | -13.57 | $76.66 | 215200 |
| 2025-12-24 | -10.19 | $76.71 | 177100 |
| 2025-12-23 | -14.06 | $76.42 | 296500 |
| 2025-12-22 | -12.53 | $76.43 | 365611 |
| 2025-12-19 | -20.07 | $75.81 | 655500 |
| 2025-12-18 | -27.29 | $75.28 | 777146 |
| 2025-12-17 | -35.04 | $74.78 | 359708 |
| 2025-12-16 | -28.22 | $75.22 | 360600 |
| 2025-12-15 | -14.73 | $76.09 | 544808 |
| 2025-12-12 | -14.73 | $76.09 | 434500 |
| 2025-12-11 | 0.00 | $76.84 | 420900 |
| 2025-12-10 | -2.25 | $76.25 | 429400 |
| 2025-12-09 | -15.88 | $75.04 | 439100 |
| 2025-12-08 | -13.80 | $75.15 | 295500 |
| 2025-12-05 | -6.62 | $75.53 | 377400 |
| 2025-12-04 | -4.30 | $75.26 | 321602 |
| 2025-12-03 | -2.12 | $75.20 | 309100 |
| 2025-12-02 | -10.88 | $74.52 | 344800 |
| 2025-12-01 | -11.79 | $74.48 | 268300 |
| 2025-11-28 | -3.10 | $74.66 | 93648 |
| 2025-11-26 | -8.44 | $74.28 | 255428 |
| 2025-11-25 | -7.65 | $73.73 | 387823 |
| 2025-11-24 | -40.59 | $72.61 | 305401 |
| 2025-11-21 | -58.53 | $72.00 | 678400 |
| 2025-11-20 | -98.82 | $70.63 | 332000 |
| 2025-11-19 | -82.64 | $71.61 | 531500 |
| 2025-11-18 | -81.94 | $71.63 | 845500 |
| 2025-11-17 | -88.30 | $71.65 | 489138 |
| 2025-11-14 | -55.37 | $72.65 | 346800 |
| 2025-11-13 | -42.66 | $72.74 | 378500 |
| 2025-11-12 | -7.99 | $73.74 | 412200 |
| 2025-11-11 | -6.99 | $73.52 | 326502 |
| 2025-11-10 | -11.60 | $73.28 | 389000 |
| 2025-11-07 | -32.60 | $72.61 | 354608 |
| 2025-11-06 | -41.41 | $72.18 | 354000 |
| 2025-11-05 | -26.76 | $72.70 | 448400 |
| 2025-11-04 | -46.20 | $72.01 | 255606 |
| 2025-11-03 | -25.07 | $72.76 | 308006 |
| 2025-10-31 | -27.04 | $72.69 | 293600 |
| 2025-10-30 | -35.77 | $72.38 | 283900 |
| 2025-10-29 | -11.55 | $73.24 | 519849 |
| 2025-10-28 | -14.29 | $73.04 | 577300 |
| 2025-10-27 | -0.87 | $73.50 | 376938 |
| 2025-10-24 | -8.75 | $72.81 | 273840 |
| 2025-10-23 | -24.06 | $72.31 | 282923 |
| 2025-10-22 | -34.02 | $72.02 | 525100 |
| 2025-10-21 | -16.84 | $72.52 | 379836 |
| 2025-10-20 | -26.80 | $72.23 | 322313 |
| 2025-10-17 | -51.20 | $71.52 | 316000 |
| 2025-10-16 | -61.86 | $71.21 | 420500 |
| 2025-10-15 | -37.46 | $71.92 | 294630 |
| 2025-10-14 | -46.05 | $71.67 | 262000 |
| 2025-10-13 | -61.17 | $71.23 | 427822 |
| 2025-10-10 | -98.63 | $70.14 | 431100 |
| 2025-10-09 | -60.67 | $72.10 | 561400 |
| 2025-10-08 | -31.33 | $72.54 | 388700 |
| 2025-10-07 | -47.70 | $72.18 | 477500 |
| 2025-10-06 | -19.54 | $72.67 | 497221 |
| 2025-10-03 | -17.92 | $72.69 | 410100 |
| 2025-10-02 | -20.13 | $72.54 | 403800 |
| 2025-10-01 | -30.82 | $72.37 | 1.0M |
| 2025-09-30 | -34.09 | $72.26 | 494022 |
| 2025-09-29 | -28.84 | $72.24 | 688732 |
| 2025-09-26 | -25.58 | $72.31 | 662700 |
| 2025-09-25 | -49.30 | $71.80 | 448300 |
| 2025-09-24 | -32.09 | $72.17 | 1.1M |
| 2025-09-23 | -23.26 | $72.36 | 1.1M |
| 2025-09-22 | -17.14 | $72.45 | 963300 |
| 2025-09-19 | -20.95 | $72.37 | 281300 |
| 2025-09-18 | -4.46 | $72.69 | 276300 |
| 2025-09-17 | -22.64 | $72.17 | 269900 |
| 2025-09-16 | -18.49 | $72.06 | 361523 |
| 2025-09-15 | -18.49 | $72.06 | 267924 |
| 2025-09-12 | -21.01 | $72.00 | 229815 |
| 2025-09-11 | -1.26 | $72.47 | 374120 |
| 2025-09-10 | -37.18 | $71.59 | 344203 |
| 2025-09-09 | -33.70 | $71.55 | 456630 |
| 2025-09-08 | -23.29 | $71.71 | 323148 |
| 2025-09-05 | -20.81 | $71.79 | 307609 |
| 2025-09-04 | -1.22 | $72.17 | 263737 |
| 2025-09-03 | -18.89 | $71.42 | 545209 |
| 2025-09-02 | -18.07 | $71.40 | 245245 |
| 2025-08-29 | -10.98 | $71.63 | 316100 |
| 2025-08-28 | -1.22 | $71.93 | 282701 |
| 2025-08-27 | -3.50 | $71.74 | 222900 |
| 2025-08-26 | -9.02 | $71.51 | 329634 |
| 2025-08-25 | -12.78 | $71.36 | 243444 |
| 2025-08-22 | -5.01 | $71.67 | 360600 |
| 2025-08-21 | -23.38 | $70.37 | 291500 |
| 2025-08-20 | -16.62 | $70.59 | 317500 |
| 2025-08-19 | -12.92 | $70.71 | 338131 |
| 2025-08-18 | -14.78 | $70.59 | 435900 |
| 2025-08-15 | -14.47 | $70.60 | 219735 |
| 2025-08-14 | -7.23 | $70.83 | 381200 |
| 2025-08-13 | -1.89 | $71.00 | 380900 |
| 2025-08-12 | -3.03 | $70.44 | 305229 |
| 2025-08-11 | -43.94 | $69.36 | 388602 |
| 2025-08-08 | -37.12 | $69.54 | 280000 |
| 2025-08-07 | -54.55 | $69.08 | 411600 |
| 2025-08-06 | -44.32 | $69.35 | 461433 |
| 2025-08-05 | -55.30 | $69.06 | 323308 |
| 2025-08-04 | -53.41 | $69.11 | 234504 |
| 2025-08-01 | -82.95 | $68.33 | 295225 |
| 2025-07-31 | -43.56 | $69.37 | 322707 |
| 2025-07-30 | -34.85 | $69.60 | 435000 |
| 2025-07-29 | -16.67 | $70.08 | 255442 |
| 2025-07-28 | -8.71 | $70.29 | 236500 |
| 2025-07-25 | -1.75 | $70.41 | 304323 |
| 2025-07-24 | -13.00 | $69.93 | 359400 |
| 2025-07-23 | 0.00 | $70.28 | 281936 |
| 2025-07-22 | -18.77 | $69.45 | 252713 |
| 2025-07-21 | -30.71 | $68.93 | 250212 |
| 2025-07-18 | -28.53 | $69.01 | 384100 |
| 2025-07-17 | -29.08 | $68.99 | 287910 |
| 2025-07-16 | -42.39 | $68.50 | 260300 |
| 2025-07-15 | -42.12 | $68.51 | 260300 |
| 2025-07-14 | -15.63 | $69.48 | 255249 |
| 2025-07-11 | -16.44 | $69.45 | 263023 |
| 2025-07-10 | -4.85 | $69.88 | 317600 |
| 2025-07-09 | -13.96 | $69.37 | 447840 |
| 2025-07-08 | -17.95 | $69.23 | 343933 |
| 2025-07-07 | -22.22 | $69.08 | 324100 |
| 2025-07-03 | -2.59 | $69.76 | 202500 |
| 2025-07-02 | -0.89 | $69.36 | 342900 |
| 2025-07-01 | -6.10 | $68.95 | 439000 |
| 2025-06-30 | -3.68 | $68.21 | 389800 |
| 2025-06-27 | -3.19 | $68.10 | 277844 |
| 2025-06-26 | -0.39 | $67.64 | 302024 |
| 2025-06-25 | -23.11 | $66.90 | 475500 |
| 2025-06-24 | -6.30 | $67.30 | 432600 |
| 2025-06-23 | -10.68 | $67.12 | 338038 |
| 2025-06-20 | -20.39 | $66.82 | 277722 |
| 2025-06-18 | -24.92 | $66.68 | 289400 |
| 2025-06-17 | -23.95 | $66.71 | 352960 |
| 2025-06-16 | -4.21 | $67.32 | 335940 |
| 2025-06-13 | -28.16 | $66.58 | 358500 |
| 2025-06-12 | -10.68 | $67.12 | 573445 |
| 2025-06-11 | -13.27 | $67.04 | 409937 |
| 2025-06-10 | -3.56 | $67.34 | 348700 |
| 2025-06-09 | -11.15 | $66.91 | 288019 |
| 2025-06-06 | -2.66 | $67.00 | 309616 |
| 2025-06-05 | -24.86 | $66.21 | 362824 |
| 2025-06-04 | -19.67 | $66.25 | 268306 |
| 2025-06-03 | -12.41 | $66.56 | 261700 |
| 2025-06-02 | -25.53 | $66.00 | 323700 |
| 2025-05-30 | -33.02 | $65.68 | 366044 |
| 2025-05-29 | -30.50 | $65.69 | 290300 |
| 2025-05-28 | -26.84 | $65.52 | 348919 |
| 2025-05-27 | -16.75 | $66.11 | 398502 |
| 2025-05-23 | -38.29 | $64.85 | 430743 |
| 2025-05-22 | -30.43 | $65.31 | 421535 |
| 2025-05-21 | -28.89 | $65.38 | 296800 |
| 2025-05-20 | -7.20 | $66.66 | 618005 |
| 2025-05-19 | -1.78 | $66.96 | 460400 |
| 2025-05-16 | -0.24 | $67.07 | 438200 |
| 2025-05-15 | -2.82 | $66.57 | 319800 |
| 2025-05-14 | -7.10 | $66.22 | 395500 |
| 2025-05-13 | -4.04 | $66.47 | 425409 |
| 2025-05-12 | -1.57 | $66.14 | 486200 |
| 2025-05-09 | -11.64 | $63.87 | 473900 |
| 2025-05-08 | -9.88 | $63.91 | 530402 |
| 2025-05-07 | -10.39 | $63.20 | 402001 |
| 2025-05-06 | -11.13 | $63.14 | 385009 |
| 2025-05-05 | -5.87 | $63.53 | 287300 |
| 2025-05-02 | -1.44 | $63.90 | 607928 |
| 2025-05-01 | -11.00 | $62.71 | 463800 |
| 2025-04-30 | -34.83 | $62.50 | 406400 |
| 2025-04-29 | -31.97 | $62.80 | 448200 |
| 2025-04-28 | -34.45 | $62.54 | 385210 |
| 2025-04-25 | -36.93 | $62.28 | 279623 |
| 2025-04-24 | -37.63 | $62.40 | 1.1M |
| 2025-04-23 | -50.53 | $61.26 | 501348 |
| 2025-04-22 | -55.75 | $60.67 | 749900 |
| 2025-04-21 | -68.32 | $59.25 | 1.0M |
| 2025-04-17 | -57.08 | $60.52 | 4.6M |
| 2025-04-16 | -63.10 | $59.84 | 2.9M |
| 2025-04-15 | -55.66 | $60.68 | 2.8M |
| 2025-04-14 | -53.27 | $60.95 | 443500 |
| 2025-04-11 | -58.67 | $60.34 | 569247 |
| 2025-04-10 | -66.19 | $59.49 | 2.9M |
| 2025-04-09 | -45.75 | $61.80 | 1.0M |
| 2025-04-08 | -89.56 | $56.85 | 1.6M |
| 2025-04-07 | -79.29 | $58.01 | 1.5M |
| 2025-04-04 | -98.30 | $58.30 | 2.1M |
| 2025-04-03 | -98.24 | $61.95 | 934046 |
| 2025-04-02 | -27.99 | $65.94 | 648327 |
| 2025-04-01 | -41.85 | $65.43 | 660404 |
| 2025-03-31 | -49.74 | $65.21 | 616800 |
| 2025-03-28 | -76.79 | $64.68 | 516325 |
| 2025-03-27 | -55.09 | $65.98 | 595547 |
| 2025-03-26 | -49.42 | $66.32 | 713042 |
| 2025-03-25 | -45.91 | $66.53 | 682100 |
| 2025-03-24 | -42.57 | $66.73 | 546300 |
| 2025-03-21 | -65.11 | $65.38 | 344600 |
| 2025-03-20 | -65.45 | $65.56 | 484722 |
| 2025-03-19 | -63.91 | $65.78 | 849819 |
| 2025-03-18 | -74.68 | $65.07 | 470608 |
| 2025-03-17 | -67.71 | $65.56 | 607522 |
| 2025-03-14 | -78.09 | $64.83 | 539600 |
| 2025-03-13 | -96.87 | $63.51 | 653333 |
| 2025-03-12 | -93.15 | $64.34 | 2.9M |
| 2025-03-11 | -92.55 | $64.48 | 4.0M |
| 2025-03-10 | -90.09 | $65.32 | 502041 |
| 2025-03-07 | -76.07 | $66.60 | 827919 |
| 2025-03-06 | -88.32 | $66.16 | 678623 |
| 2025-03-05 | -77.07 | $66.69 | 526100 |
| 2025-03-04 | -89.96 | $66.11 | 502733 |
| 2025-03-03 | -87.65 | $67.48 | 884600 |
| 2025-02-28 | -63.36 | $68.75 | 346143 |
| 2025-02-27 | -97.95 | $67.83 | 1.1M |
| 2025-02-26 | -83.28 | $68.26 | 367819 |
| 2025-02-25 | -81.23 | $68.32 | 386900 |
| 2025-02-24 | -91.13 | $68.44 | 530700 |
| 2025-02-21 | -91.90 | $68.43 | 345200 |
| 2025-02-20 | -37.65 | $69.77 | 479400 |
| 2025-02-19 | -17.41 | $70.27 | 441213 |
| 2025-02-18 | -17.41 | $70.27 | 347200 |
| 2025-02-14 | -36.84 | $69.79 | 397622 |
| 2025-02-13 | -44.53 | $69.60 | 439230 |
| 2025-02-12 | -69.23 | $68.99 | 350600 |
| 2025-02-11 | -35.14 | $69.47 | 341401 |
| 2025-02-10 | -33.65 | $69.28 | 319804 |
| 2025-02-07 | -38.15 | $69.09 | 484646 |
| 2025-02-06 | -23.70 | $69.70 | 437932 |
| 2025-02-05 | -25.36 | $69.63 | 299200 |
| 2025-02-04 | -26.78 | $69.57 | 489553 |
| 2025-02-03 | -39.34 | $69.04 | 379602 |
| 2025-01-31 | -25.81 | $69.59 | 364716 |
| 2025-01-30 | -6.51 | $70.42 | 429028 |
| 2025-01-29 | -9.26 | $70.18 | 506000 |
| 2025-01-28 | -5.05 | $70.11 | 356902 |
| 2025-01-27 | -1.28 | $70.03 | 638800 |
| 2025-01-24 | -6.12 | $69.84 | 525007 |
| 2025-01-23 | -2.56 | $69.96 | 565522 |
| 2025-01-22 | -9.62 | $69.66 | 448300 |
| 2025-01-21 | -0.49 | $69.95 | 351600 |
| 2025-01-17 | -4.41 | $69.37 | 358800 |
| 2025-01-16 | -3.17 | $68.95 | 419637 |
| 2025-01-15 | -24.23 | $68.62 | 905500 |
| 2025-01-14 | -50.90 | $67.80 | 830600 |
| 2025-01-13 | -68.33 | $67.23 | 428000 |
| 2025-01-10 | -78.89 | $66.81 | 397511 |
| 2025-01-08 | -62.88 | $67.50 | 262610 |
| 2025-01-07 | -67.36 | $67.47 | 328500 |
| 2025-01-06 | -64.37 | $67.66 | 287301 |
| 2025-01-03 | -71.68 | $67.33 | 264400 |
| 2025-01-02 | -84.24 | $66.71 | 357507 |
| 2024-12-31 | -83.89 | $66.77 | 307500 |
| 2024-12-30 | -86.40 | $66.64 | 274642 |
| 2024-12-27 | -75.23 | $67.26 | 284200 |
| 2024-12-26 | -65.94 | $67.77 | 191000 |
| 2024-12-24 | -67.58 | $67.68 | 182700 |
| 2024-12-23 | -78.51 | $67.08 | 550800 |
| 2024-12-20 | -82.70 | $66.85 | 710900 |
| 2024-12-19 | -99.62 | $66.15 | 357139 |
| 2024-12-18 | -99.80 | $66.28 | 344247 |
| 2024-12-17 | -96.58 | $68.28 | 256400 |
| 2024-12-16 | -73.86 | $69.13 | 452012 |
| 2024-12-13 | -64.38 | $69.42 | 340600 |
| 2024-12-12 | -56.86 | $69.65 | 394600 |
| 2024-12-11 | -44.12 | $70.04 | 436221 |
| 2024-12-10 | -54.90 | $69.71 | 322400 |
| 2024-12-09 | -50.33 | $69.85 | 223803 |
| 2024-12-06 | -30.72 | $70.45 | 180500 |
| 2024-12-05 | -27.45 | $70.55 | 222839 |
| 2024-12-04 | -21.57 | $70.73 | 299300 |
| 2024-12-03 | -8.12 | $70.95 | 267600 |
| 2024-12-02 | -5.21 | $71.10 | 210912 |
| 2024-11-29 | -3.05 | $71.22 | 85744 |
| 2024-11-27 | -7.93 | $70.93 | 204206 |
| 2024-11-26 | -7.21 | $70.97 | 249648 |
| 2024-11-25 | -4.86 | $71.10 | 310800 |
| 2024-11-22 | -1.08 | $70.41 | 272400 |
| 2024-11-21 | -5.35 | $69.71 | 337611 |
| 2024-11-20 | -26.28 | $68.85 | 347900 |
| 2024-11-19 | -26.76 | $68.83 | 377021 |
| 2024-11-18 | -21.90 | $69.03 | 324607 |
| 2024-11-15 | -30.17 | $68.69 | 266418 |
| 2024-11-14 | -17.76 | $69.20 | 243100 |
| 2024-11-13 | -12.90 | $69.40 | 196700 |
| 2024-11-12 | -12.65 | $69.41 | 287800 |
| 2024-11-11 | -3.89 | $69.77 | 270100 |
| 2024-11-08 | -5.45 | $69.29 | 319000 |
| 2024-11-07 | -9.54 | $69.14 | 269221 |
| 2024-11-06 | -3.27 | $69.37 | 210900 |
| 2024-11-05 | -39.89 | $66.78 | 257600 |
| 2024-11-04 | -73.21 | $65.98 | 235344 |
| 2024-11-01 | -76.08 | $65.92 | 184115 |
| 2024-10-31 | -76.56 | $65.91 | 215500 |
| 2024-10-30 | -43.95 | $66.42 | 225400 |
| 2024-10-29 | -42.74 | $66.45 | 176235 |
| 2024-10-28 | -29.84 | $66.77 | 163600 |
| 2024-10-25 | -48.39 | $66.31 | 315710 |
| 2024-10-24 | -39.52 | $66.53 | 238245 |
| 2024-10-23 | -47.98 | $66.32 | 173340 |
| 2024-10-22 | -30.40 | $66.75 | 155535 |
| 2024-10-21 | -27.60 | $66.82 | 194900 |
| 2024-10-18 | -6.80 | $67.34 | 309000 |
| 2024-10-17 | -10.00 | $67.26 | 199000 |
| 2024-10-16 | -10.04 | $67.25 | 176600 |
| 2024-10-15 | -21.33 | $66.89 | 870437 |
| 2024-10-14 | -1.74 | $67.23 | 138900 |
| 2024-10-11 | -2.61 | $66.93 | 133300 |
| 2024-10-10 | -8.66 | $66.11 | 142800 |
| 2024-10-09 | -1.84 | $66.28 | 166700 |
| 2024-10-08 | -11.35 | $65.78 | 259308 |
| 2024-10-07 | -12.55 | $65.72 | 182800 |
| 2024-10-04 | 0.00 | $66.35 | 180600 |
| 2024-10-03 | -11.81 | $65.51 | 412752 |
| 2024-10-02 | -10.13 | $65.59 | 202800 |
| 2024-10-01 | -8.02 | $65.69 | 346940 |
| 2024-09-30 | -5.06 | $65.83 | 172918 |
| 2024-09-27 | -8.65 | $65.66 | 397300 |
| 2024-09-26 | -14.98 | $65.36 | 341333 |
| 2024-09-25 | -20.25 | $65.11 | 244100 |
| 2024-09-24 | -8.86 | $65.65 | 239300 |
| 2024-09-23 | -12.03 | $65.50 | 346447 |
| 2024-09-20 | -12.45 | $65.48 | 525000 |
| 2024-09-19 | -6.54 | $65.76 | 147346 |
| 2024-09-18 | -16.83 | $64.74 | 191900 |
| 2024-09-17 | -12.79 | $64.67 | 199821 |
| 2024-09-16 | -23.50 | $64.26 | 216700 |
| 2024-09-13 | -33.42 | $63.88 | 133621 |
| 2024-09-12 | -49.61 | $63.26 | 270900 |
| 2024-09-11 | -66.32 | $62.62 | 601700 |
| 2024-09-10 | -74.04 | $62.45 | 177018 |
| 2024-09-09 | -63.66 | $62.83 | 161023 |
| 2024-09-06 | -75.19 | $62.25 | 253241 |
| 2024-09-05 | -46.80 | $63.11 | 399901 |
| 2024-09-04 | -34.56 | $63.47 | 465901 |
| 2024-09-03 | -26.79 | $63.81 | 182544 |
| 2024-08-30 | -0.51 | $65.13 | 185304 |
| 2024-08-29 | -8.32 | $64.62 | 189100 |
| 2024-08-28 | -12.56 | $64.37 | 225500 |
| 2024-08-27 | -8.31 | $64.63 | 207413 |
| 2024-08-26 | -6.78 | $64.72 | 198900 |
| 2024-08-23 | -6.44 | $64.74 | 197442 |
| 2024-08-22 | -24.07 | $63.70 | 229400 |
| 2024-08-21 | -19.49 | $63.97 | 202332 |
| 2024-08-20 | -28.64 | $63.43 | 254400 |
| 2024-08-19 | -20.34 | $63.92 | 134600 |
| 2024-08-16 | -27.80 | $63.48 | 152400 |
| 2024-08-15 | -28.98 | $63.41 | 186100 |
| 2024-08-14 | -52.24 | $62.20 | 205100 |
| 2024-08-13 | -52.79 | $62.18 | 316200 |
| 2024-08-12 | -61.19 | $61.70 | 200600 |
| 2024-08-09 | -59.15 | $61.83 | 234700 |
| 2024-08-08 | -61.82 | $61.66 | 227911 |
| 2024-08-07 | -83.41 | $60.28 | 245730 |
| 2024-08-06 | -77.93 | $60.63 | 539600 |
| 2024-08-05 | -87.01 | $60.05 | 589612 |
| 2024-08-02 | -90.79 | $61.57 | 376100 |
| 2024-08-01 | -78.07 | $63.26 | 268902 |
| 2024-07-31 | -35.88 | $64.53 | 222414 |
| 2024-07-30 | -51.83 | $64.05 | 297000 |
| 2024-07-29 | -57.05 | $63.83 | 205800 |
| 2024-07-26 | -52.24 | $63.98 | 258800 |
| 2024-07-25 | -81.41 | $63.07 | 431728 |
| 2024-07-24 | -85.58 | $62.94 | 278300 |
| 2024-07-23 | -55.13 | $63.89 | 646300 |
| 2024-07-22 | -40.06 | $64.36 | 230239 |
| 2024-07-19 | -53.21 | $63.95 | 223800 |
| 2024-07-18 | -34.62 | $64.53 | 250300 |
| 2024-07-17 | -18.91 | $65.02 | 283806 |
| 2024-07-16 | 0.00 | $65.61 | 341800 |
| 2024-07-15 | -10.97 | $64.56 | 486207 |
| 2024-07-12 | -12.36 | $64.07 | 314601 |
| 2024-07-11 | -2.99 | $63.75 | 319000 |
| 2024-07-10 | -9.04 | $63.31 | 241007 |
| 2024-07-09 | -39.76 | $62.80 | 779100 |
| 2024-07-08 | -34.34 | $62.89 | 199400 |
| 2024-07-05 | -34.94 | $62.88 | 358200 |
| 2024-07-03 | -28.31 | $62.99 | 122800 |
| 2024-07-02 | -33.73 | $62.90 | 328700 |
| 2024-07-01 | -45.61 | $62.73 | 388133 |
| 2024-06-28 | -39.18 | $62.84 | 286723 |
| 2024-06-27 | -39.77 | $62.83 | 354300 |
| 2024-06-26 | -38.60 | $62.85 | 724500 |
| 2024-06-25 | -37.43 | $62.87 | 355403 |
| 2024-06-24 | -21.05 | $63.15 | 408634 |
| 2024-06-21 | -33.92 | $62.93 | 280423 |
| 2024-06-20 | -26.32 | $63.06 | 307000 |
| 2024-06-18 | -33.72 | $62.94 | 266413 |
| 2024-06-17 | -52.66 | $62.78 | 211200 |
| 2024-06-14 | -81.16 | $62.19 | 223400 |
| 2024-06-13 | -65.03 | $62.68 | 569600 |
| 2024-06-12 | -51.37 | $62.93 | 190325 |
| 2024-06-11 | -69.40 | $62.60 | 210824 |
| 2024-06-10 | -57.92 | $62.81 | 175300 |
| 2024-06-07 | -74.32 | $62.51 | 125800 |
| 2024-06-06 | -68.85 | $62.61 | 276100 |
| 2024-06-05 | -62.84 | $62.72 | 183517 |
| 2024-06-04 | -87.98 | $62.26 | 205432 |
| 2024-06-03 | -62.84 | $62.72 | 300737 |
| 2024-05-31 | -25.56 | $63.30 | 187638 |
| 2024-05-30 | -43.73 | $62.51 | 233800 |
| 2024-05-29 | -56.43 | $62.07 | 257800 |
| 2024-05-28 | -36.05 | $62.72 | 141400 |
| 2024-05-24 | -29.78 | $62.92 | 157004 |
| 2024-05-23 | -46.71 | $62.38 | 200215 |
| 2024-05-22 | -27.27 | $63.00 | 210416 |
| 2024-05-21 | -14.11 | $63.42 | 236220 |
| 2024-05-20 | -10.34 | $63.54 | 160340 |
| 2024-05-17 | -5.10 | $63.66 | 238600 |
| 2024-05-16 | -11.47 | $63.46 | 196500 |
| 2024-05-15 | -0.99 | $63.68 | 156205 |
| 2024-05-14 | -3.65 | $63.32 | 332400 |
| 2024-05-13 | -12.77 | $63.07 | 149500 |
| 2024-05-10 | -6.64 | $63.21 | 562000 |
| 2024-05-09 | -0.80 | $63.17 | 299014 |
| 2024-05-08 | -27.61 | $62.62 | 273300 |
| 2024-05-07 | -31.52 | $62.57 | 250139 |
| 2024-05-06 | -46.80 | $62.51 | 213118 |
| 2024-05-03 | -63.58 | $61.94 | 290730 |
| 2024-05-02 | -78.90 | $61.41 | 867904 |
| 2024-05-01 | -98.43 | $60.74 | 306612 |
| 2024-04-30 | -94.86 | $61.00 | 341000 |
| 2024-04-29 | -60.00 | $62.29 | 269500 |
| 2024-04-26 | -68.65 | $61.97 | 500219 |
| 2024-04-25 | -74.05 | $61.77 | 223313 |
| 2024-04-24 | -63.78 | $62.15 | 270200 |
| 2024-04-23 | -62.70 | $62.19 | 167600 |
| 2024-04-22 | -77.57 | $61.64 | 221121 |
| 2024-04-19 | -90.54 | $61.16 | 212600 |
| 2024-04-18 | -95.14 | $60.99 | 259629 |
| 2024-04-17 | -94.59 | $61.01 | 211434 |
| 2024-04-16 | -93.24 | $61.34 | 212500 |
| 2024-04-15 | -93.54 | $61.76 | 235700 |
| 2024-04-12 | -86.38 | $62.29 | 1.8M |
| 2024-04-11 | -47.74 | $63.24 | 992500 |
| 2024-04-10 | -51.13 | $63.15 | 179700 |
| 2024-04-09 | -25.27 | $63.80 | 188100 |
| 2024-04-08 | -19.37 | $63.90 | 134900 |
| 2024-04-05 | -17.78 | $63.95 | 126502 |
| 2024-04-04 | -35.87 | $63.38 | 209210 |
| 2024-04-03 | -13.49 | $63.99 | 190400 |
| 2024-04-02 | -19.12 | $63.79 | 209238 |
| 2024-04-01 | -8.15 | $64.14 | 171145 |
| 2024-03-28 | -4.32 | $64.26 | 240143 |
| 2024-03-27 | 0.00 | $64.02 | 128000 |
| 2024-03-26 | -22.81 | $63.18 | 295000 |
| 2024-03-25 | -16.88 | $63.37 | 225757 |
| 2024-03-22 | -13.72 | $63.46 | 134700 |
| 2024-03-21 | -3.05 | $63.81 | 446339 |
| 2024-03-20 | -0.87 | $63.57 | 134000 |
| 2024-03-19 | -0.31 | $62.78 | 215800 |
| 2024-03-18 | -9.27 | $62.37 | 146400 |
| 2024-03-15 | -16.61 | $62.14 | 437600 |
| 2024-03-14 | -14.38 | $62.21 | 450737 |
| 2024-03-13 | -4.51 | $62.49 | 217526 |
| 2024-03-12 | -4.09 | $62.21 | 598633 |
| 2024-03-11 | -12.79 | $61.87 | 205300 |
| 2024-03-08 | -12.28 | $61.89 | 333700 |
| 2024-03-07 | -3.68 | $62.12 | 774200 |
| 2024-03-06 | -7.02 | $61.64 | 317035 |
| 2024-03-05 | -10.24 | $61.44 | 351424 |
| 2024-03-04 | -7.80 | $61.48 | 304014 |
| 2024-03-01 | -1.73 | $61.58 | 237302 |
| 2024-02-29 | -3.42 | $61.19 | 265600 |
| 2024-02-28 | -6.14 | $60.86 | 833700 |
| 2024-02-27 | 0.00 | $60.97 | 1.0M |
| 2024-02-26 | -7.91 | $60.71 | 1.1M |
| 2024-02-23 | -3.86 | $60.79 | 783000 |
| 2024-02-22 | -4.33 | $60.67 | 1.0M |
| 2024-02-21 | -12.60 | $59.95 | 1.2M |
| 2024-02-20 | -23.31 | $59.65 | 714100 |
| 2024-02-16 | -15.36 | $59.86 | 310100 |
| 2024-02-15 | -2.99 | $60.08 | 183800 |
| 2024-02-14 | -19.62 | $59.33 | 244000 |
| 2024-02-13 | -32.04 | $58.82 | 400604 |
| 2024-02-12 | -5.43 | $59.85 | 121000 |
| 2024-02-09 | -1.51 | $59.45 | 151300 |
| 2024-02-08 | -0.64 | $59.28 | 179148 |
| 2024-02-07 | -5.03 | $59.02 | 141100 |
| 2024-02-06 | -16.11 | $58.69 | 143345 |
| 2024-02-05 | -22.15 | $58.51 | 150400 |
| 2024-02-02 | -7.38 | $58.95 | 142644 |
| 2024-02-01 | -22.11 | $58.41 | 294400 |
| 2024-01-31 | -37.19 | $57.98 | 587600 |
| 2024-01-30 | -2.46 | $58.97 | 251239 |
| 2024-01-29 | -0.76 | $58.79 | 136700 |
| 2024-01-26 | -6.12 | $58.49 | 334900 |
| 2024-01-25 | 0.00 | $58.42 | 396335 |
| 2024-01-24 | -19.90 | $57.80 | 211229 |
| 2024-01-23 | -19.70 | $57.78 | 140104 |
| 2024-01-22 | -19.19 | $57.79 | 153797 |
| 2024-01-19 | -34.85 | $57.48 | 200000 |
| 2024-01-18 | -65.66 | $56.87 | 211100 |
| 2024-01-17 | -86.36 | $56.46 | 104445 |
| 2024-01-16 | -88.16 | $56.83 | 148340 |
| 2024-01-12 | -67.63 | $57.23 | 297818 |
| 2024-01-11 | -32.75 | $57.23 | 191200 |
| 2024-01-10 | -28.42 | $57.34 | 117700 |
| 2024-01-09 | -32.65 | $57.21 | 107800 |
| 2024-01-08 | -19.38 | $57.55 | 159300 |
| 2024-01-05 | -31.64 | $57.11 | 144819 |
| 2024-01-04 | -37.54 | $56.83 | 139122 |
| 2024-01-03 | -29.41 | $57.12 | 215410 |
| 2024-01-02 | -15.13 | $57.63 | 243549 |
| 2023-12-29 | -10.93 | $57.76 | 279100 |
| 2023-12-28 | -4.62 | $57.98 | 164300 |
| 2023-12-27 | -2.14 | $58.08 | 184900 |
| 2023-12-26 | -3.46 | $58.02 | 139700 |
| 2023-12-22 | -6.73 | $57.71 | 598341 |
| 2023-12-21 | -10.58 | $57.55 | 247800 |
| 2023-12-20 | -24.76 | $56.96 | 395304 |
| 2023-12-19 | 0.00 | $57.85 | 181318 |
| 2023-12-18 | -6.48 | $57.28 | 149600 |
| 2023-12-15 | -6.42 | $57.27 | 228400 |
| 2023-12-14 | -1.13 | $57.48 | 328706 |
| 2023-12-13 | -0.30 | $56.39 | 304737 |
| 2023-12-12 | -4.47 | $55.46 | 265206 |
| 2023-12-11 | -0.87 | $55.51 | 239222 |
| 2023-12-08 | -4.04 | $55.23 | 286800 |
| 2023-12-07 | -8.68 | $55.01 | 282932 |
| 2023-12-06 | -18.68 | $54.63 | 243925 |
| 2023-12-05 | -12.63 | $54.86 | 641907 |
| 2023-12-04 | -4.21 | $55.18 | 153700 |
| 2023-12-01 | -2.63 | $55.24 | 246231 |
| 2023-11-30 | -1.01 | $54.42 | 241638 |
| 2023-11-29 | -10.62 | $54.04 | 240400 |
| 2023-11-28 | -8.23 | $53.98 | 224400 |
| 2023-11-27 | -5.87 | $54.06 | 303840 |
| 2023-11-24 | -2.67 | $54.19 | 63033 |
| 2023-11-22 | -2.29 | $54.08 | 275100 |
| 2023-11-21 | -7.16 | $53.84 | 523130 |
| 2023-11-20 | -2.77 | $54.03 | 388700 |
| 2023-11-17 | -8.55 | $53.78 | 327500 |
| 2023-11-16 | -18.48 | $53.35 | 293310 |
| 2023-11-15 | -7.85 | $53.81 | 432000 |
| 2023-11-14 | -4.36 | $53.55 | 446104 |
| 2023-11-13 | -34.90 | $52.32 | 303100 |
| 2023-11-10 | -34.11 | $52.35 | 199500 |
| 2023-11-09 | -53.91 | $51.59 | 311223 |
| 2023-11-08 | -43.75 | $51.98 | 418300 |
| 2023-11-07 | -38.28 | $52.19 | 194114 |
| 2023-11-06 | -32.03 | $52.43 | 162200 |
| 2023-11-03 | -24.74 | $52.71 | 292500 |
| 2023-11-02 | -39.58 | $52.14 | 187117 |
| 2023-11-01 | -66.41 | $51.11 | 172800 |
| 2023-10-31 | -76.56 | $50.72 | 269742 |
| 2023-10-30 | -83.07 | $50.47 | 162132 |
| 2023-10-27 | -96.35 | $49.96 | 183930 |
| 2023-10-26 | -94.46 | $50.42 | 224300 |
| 2023-10-25 | -95.81 | $50.69 | 220800 |
| 2023-10-24 | -88.85 | $51.35 | 254800 |
| 2023-10-23 | -95.38 | $51.18 | 145700 |
| 2023-10-20 | -81.92 | $51.53 | 162809 |
| 2023-10-19 | -56.92 | $52.18 | 183125 |
| 2023-10-18 | -36.15 | $52.72 | 164600 |
| 2023-10-17 | -26.13 | $53.52 | 116900 |
| 2023-10-16 | -36.64 | $53.17 | 128900 |
| 2023-10-13 | -57.66 | $52.47 | 85530 |
| 2023-10-12 | -56.00 | $52.60 | 159547 |
| 2023-10-11 | -47.75 | $53.03 | 115000 |
| 2023-10-10 | -50.13 | $52.94 | 209100 |
| 2023-10-09 | -59.68 | $52.58 | 212200 |
| 2023-10-06 | -75.07 | $52.00 | 161031 |
| 2023-10-05 | -91.23 | $51.50 | 177800 |
| 2023-10-04 | -86.58 | $51.67 | 238926 |
| 2023-10-03 | -92.28 | $51.72 | 191309 |
| 2023-10-02 | -90.26 | $52.32 | 239027 |
| 2023-09-29 | -82.62 | $52.68 | 166329 |
| 2023-09-28 | -71.48 | $53.02 | 125500 |
| 2023-09-27 | -87.54 | $52.53 | 149241 |
| 2023-09-26 | -97.70 | $52.22 | 257300 |
| 2023-09-25 | -80.92 | $52.91 | 222500 |
| 2023-09-22 | -98.14 | $52.56 | 101247 |
| 2023-09-21 | -98.84 | $52.64 | 114200 |
| 2023-09-20 | -66.24 | $53.63 | 220600 |
| 2023-09-19 | -49.37 | $54.03 | 175123 |
| 2023-09-18 | -44.30 | $54.15 | 60600 |
| 2023-09-15 | -45.15 | $54.13 | 87900 |
| 2023-09-14 | -17.72 | $54.78 | 119800 |
| 2023-09-13 | -47.68 | $54.07 | 104147 |
| 2023-09-12 | -42.19 | $54.20 | 125537 |
| 2023-09-11 | -48.32 | $54.06 | 145213 |
| 2023-09-08 | -47.90 | $54.07 | 119134 |
| 2023-09-07 | -61.99 | $53.94 | 672000 |
| 2023-09-06 | -52.05 | $54.23 | 110917 |
| 2023-09-05 | -41.44 | $54.54 | 92200 |
| 2023-09-01 | -21.58 | $55.12 | 76418 |
| 2023-08-31 | -37.67 | $54.65 | 184600 |
| 2023-08-30 | -35.96 | $54.70 | 97105 |
| 2023-08-29 | -41.44 | $54.54 | 117400 |
| 2023-08-28 | -69.01 | $53.80 | 109927 |
| 2023-08-25 | -81.48 | $53.43 | 394713 |
| 2023-08-24 | -100.00 | $53.19 | 93343 |
| 2023-08-23 | -82.55 | $53.80 | 123628 |
| 2023-08-22 | -97.79 | $53.42 | 356640 |
| 2023-08-21 | -82.29 | $53.84 | 145228 |
| 2023-08-18 | -84.13 | $53.79 | 138919 |
| 2023-08-17 | -97.98 | $53.65 | 254308 |
| 2023-08-16 | -99.54 | $53.92 | 98925 |
| 2023-08-15 | -96.05 | $54.37 | 280800 |
| 2023-08-14 | -41.75 | $55.21 | 315510 |
| 2023-08-11 | -45.96 | $54.99 | 58433 |
| 2023-08-10 | -44.26 | $55.03 | 81447 |
| 2023-08-09 | -40.85 | $55.11 | 114734 |
| 2023-08-08 | -32.77 | $55.30 | 262100 |
| 2023-08-07 | -19.57 | $55.52 | 253142 |
| 2023-08-04 | -31.60 | $55.04 | 166249 |
| 2023-08-03 | -22.95 | $55.23 | 101400 |
| 2023-08-02 | -22.40 | $55.21 | 138823 |
| 2023-08-01 | -4.69 | $55.89 | 79306 |
| 2023-07-31 | -0.78 | $56.04 | 98611 |
| 2023-07-28 | -5.88 | $55.75 | 122444 |
| 2023-07-27 | -20.05 | $55.22 | 110500 |
| 2023-07-26 | -4.53 | $55.37 | 85500 |
| 2023-07-25 | -5.97 | $55.13 | 82200 |
| 2023-07-24 | -4.23 | $54.98 | 136100 |
| 2023-07-21 | -8.06 | $54.65 | 120204 |
| 2023-07-20 | -7.78 | $54.66 | 334700 |
| 2023-07-19 | -2.22 | $54.86 | 95824 |
| 2023-07-18 | -2.11 | $54.59 | 152612 |
| 2023-07-17 | -15.61 | $53.99 | 309400 |
| 2023-07-14 | -18.79 | $53.89 | 61609 |
| 2023-07-13 | -2.87 | $54.39 | 75517 |
| 2023-07-12 | -7.57 | $54.15 | 108616 |
| 2023-07-11 | -1.60 | $53.80 | 80200 |
| 2023-07-10 | -20.78 | $53.17 | 71500 |
| 2023-07-07 | -35.93 | $52.82 | 127500 |
| 2023-07-06 | -46.55 | $52.57 | 65037 |
| 2023-07-05 | -13.11 | $53.25 | 93800 |
| 2023-07-03 | -1.97 | $53.59 | 22900 |
| 2023-06-30 | -4.85 | $53.35 | 115100 |
| 2023-06-29 | -2.23 | $52.93 | 82925 |
| 2023-06-28 | -11.14 | $52.60 | 93731 |
| 2023-06-27 | -13.86 | $52.50 | 72800 |
| 2023-06-26 | -34.24 | $51.75 | 82500 |
| 2023-06-23 | -40.49 | $51.52 | 71413 |
| 2023-06-22 | -30.43 | $51.89 | 107431 |
| 2023-06-21 | -29.62 | $51.92 | 125400 |
| 2023-06-20 | -28.80 | $51.95 | 104700 |
| 2023-06-16 | -8.15 | $52.71 | 81900 |
| 2023-06-15 | -2.73 | $52.89 | 172944 |
| 2023-06-14 | -13.39 | $52.24 | 104000 |
| 2023-06-13 | -4.52 | $52.50 | 68947 |
| 2023-06-12 | -1.12 | $51.97 | 98100 |
| 2023-06-09 | -10.69 | $51.67 | 185900 |
| 2023-06-08 | -3.97 | $51.75 | 400900 |
| 2023-06-07 | -2.02 | $51.76 | 77905 |
| 2023-06-06 | -2.53 | $51.26 | 117100 |
| 2023-06-05 | -24.75 | $50.82 | 84417 |
| 2023-06-02 | -4.35 | $51.09 | 118222 |
| 2023-06-01 | -50.83 | $49.95 | 116825 |
| 2023-05-31 | -76.24 | $49.49 | 382300 |
| 2023-05-30 | -53.00 | $50.08 | 137100 |
| 2023-05-26 | -51.65 | $50.23 | 106100 |
| 2023-05-25 | -67.36 | $49.85 | 110800 |
| 2023-05-24 | -66.53 | $49.87 | 162400 |
| 2023-05-23 | -46.69 | $50.35 | 132500 |
| 2023-05-22 | -39.67 | $50.52 | 115827 |
| 2023-05-19 | -43.65 | $50.48 | 98900 |
| 2023-05-18 | -37.50 | $50.66 | 114100 |
| 2023-05-17 | -59.25 | $50.14 | 159547 |
| 2023-05-16 | -88.73 | $49.37 | 89704 |
| 2023-05-15 | -66.32 | $50.04 | 132837 |
| 2023-05-12 | -77.66 | $49.71 | 81100 |
| 2023-05-11 | -77.30 | $49.75 | 79614 |
| 2023-05-10 | -71.05 | $49.94 | 108124 |
| 2023-05-09 | -65.13 | $50.12 | 61300 |
| 2023-05-08 | -59.21 | $50.30 | 93409 |
| 2023-05-05 | -57.57 | $50.35 | 166111 |
| 2023-05-04 | -94.74 | $49.22 | 119100 |
| 2023-05-03 | -88.75 | $49.97 | 823247 |
| 2023-05-02 | -72.92 | $50.35 | 94521 |
| 2023-05-01 | -36.25 | $51.23 | 87700 |
| 2023-04-28 | -36.67 | $51.22 | 75000 |
| 2023-04-27 | -58.33 | $50.70 | 146100 |
| 2023-04-26 | -94.17 | $49.84 | 142600 |
| 2023-04-25 | -60.50 | $50.40 | 71217 |
| 2023-04-24 | -17.97 | $51.55 | 84810 |
| 2023-04-21 | -18.20 | $51.37 | 60100 |
| 2023-04-20 | -14.21 | $51.53 | 1.3M |
| 2023-04-19 | -9.48 | $51.72 | 110742 |
| 2023-04-18 | -6.48 | $51.84 | 161100 |
| 2023-04-17 | -9.23 | $51.73 | 45421 |
| 2023-04-14 | -7.98 | $51.78 | 58248 |
| 2023-04-13 | -5.79 | $51.66 | 69900 |
| 2023-04-12 | -15.79 | $51.28 | 83527 |
| 2023-04-11 | -5.48 | $51.53 | 89714 |
| 2023-04-10 | -15.93 | $51.14 | 72604 |
| 2023-04-06 | -27.20 | $50.73 | 55910 |
| 2023-04-05 | -39.86 | $50.72 | 61200 |
| 2023-04-04 | -38.55 | $50.79 | 97700 |
| 2023-04-03 | -29.82 | $51.61 | 51300 |
| 2023-03-31 | -43.26 | $51.11 | 47733 |
| 2023-03-30 | -56.37 | $50.41 | 102800 |
| 2023-03-29 | -60.30 | $50.20 | 70100 |
| 2023-03-28 | -73.41 | $49.50 | 107246 |
| 2023-03-27 | -76.03 | $49.36 | 87218 |
| 2023-03-24 | -85.39 | $48.86 | 110100 |
| 2023-03-23 | -85.39 | $48.86 | 116534 |
| 2023-03-22 | -78.09 | $49.25 | 132800 |
| 2023-03-21 | -59.36 | $50.25 | 117900 |
| 2023-03-20 | -76.97 | $49.31 | 229512 |
| 2023-03-17 | -90.45 | $48.59 | 167600 |
| 2023-03-16 | -76.72 | $49.47 | 114137 |
| 2023-03-15 | -89.05 | $48.74 | 135600 |
| 2023-03-14 | -79.13 | $49.91 | 116044 |
| 2023-03-13 | -92.00 | $49.17 | 193600 |
| 2023-03-10 | -95.01 | $50.08 | 97133 |
| 2023-03-09 | -96.89 | $51.03 | 101633 |
| 2023-03-08 | -75.08 | $52.23 | 88500 |
| 2023-03-07 | -75.40 | $52.25 | 114021 |
| 2023-03-06 | -48.54 | $53.08 | 94732 |
| 2023-03-03 | -44.34 | $53.31 | 115500 |
| 2023-03-02 | -66.67 | $52.58 | 92644 |
| 2023-03-01 | -74.92 | $52.31 | 137200 |
| 2023-02-28 | -82.87 | $52.05 | 76344 |
| 2023-02-27 | -77.37 | $52.23 | 126600 |
| 2023-02-24 | -83.49 | $52.03 | 163647 |
| 2023-02-23 | -80.58 | $52.27 | 94700 |
| 2023-02-22 | -93.77 | $52.05 | 115031 |
| 2023-02-21 | -98.47 | $52.19 | 91213 |
| 2023-02-17 | -61.42 | $53.20 | 109500 |
| 2023-02-16 | -38.46 | $53.51 | 231800 |
| 2023-02-15 | -18.52 | $54.11 | 117000 |
| 2023-02-14 | -15.38 | $54.22 | 180700 |
| 2023-02-13 | -15.67 | $54.21 | 62127 |
| 2023-02-10 | -28.21 | $53.77 | 77619 |
| 2023-02-09 | -42.45 | $53.27 | 130000 |
| 2023-02-08 | -26.50 | $53.83 | 90300 |
| 2023-02-07 | -9.04 | $54.44 | 176537 |
| 2023-02-06 | -26.27 | $53.83 | 140700 |
| 2023-02-03 | -13.75 | $54.21 | 96411 |
| 2023-02-02 | -4.49 | $54.43 | 73300 |
| 2023-02-01 | -9.03 | $54.03 | 128300 |
| 2023-01-31 | -3.17 | $53.72 | 70800 |
| 2023-01-30 | -22.90 | $52.85 | 79500 |
| 2023-01-27 | -6.58 | $53.57 | 68039 |
| 2023-01-26 | 0.00 | $53.68 | 76217 |
| 2023-01-25 | -10.66 | $52.97 | 82843 |
| 2023-01-24 | -13.20 | $52.87 | 73103 |
| 2023-01-23 | -4.95 | $53.00 | 125900 |
| 2023-01-20 | -18.58 | $52.36 | 70300 |
| 2023-01-19 | -37.91 | $51.60 | 65100 |
| 2023-01-18 | -30.03 | $51.91 | 93200 |
| 2023-01-17 | -9.55 | $52.57 | 131200 |
| 2023-01-13 | -1.33 | $52.86 | 96139 |
| 2023-01-12 | -4.03 | $52.73 | 137445 |
| 2023-01-11 | -22.25 | $52.34 | 96624 |
| 2023-01-10 | -33.74 | $51.87 | 64000 |
| 2023-01-09 | -44.25 | $51.44 | 89400 |
| 2023-01-06 | -38.63 | $51.67 | 77624 |
| 2023-01-05 | -70.66 | $50.36 | 83546 |
| 2023-01-04 | -69.44 | $50.41 | 106500 |
| 2023-01-03 | -83.62 | $49.83 | 100216 |
| 2022-12-30 | -75.48 | $50.19 | 287500 |
| 2022-12-29 | -76.79 | $50.23 | 309106 |
| 2022-12-28 | -91.32 | $49.56 | 255300 |
| 2022-12-27 | -73.75 | $50.37 | 160607 |
| 2022-12-23 | -74.19 | $50.35 | 144500 |
| 2022-12-22 | -83.95 | $49.90 | 108832 |
| 2022-12-21 | -71.36 | $50.63 | 195003 |
| 2022-12-20 | -90.00 | $49.81 | 155600 |
| 2022-12-19 | -93.86 | $49.64 | 211610 |
| 2022-12-16 | -91.81 | $50.07 | 192600 |
| 2022-12-15 | -93.51 | $50.60 | 82135 |
| 2022-12-14 | -64.13 | $52.00 | 224800 |
| 2022-12-13 | -55.80 | $52.23 | 79645 |
| 2022-12-12 | -72.83 | $51.76 | 56100 |
| 2022-12-09 | -99.63 | $51.08 | 84200 |
| 2022-12-08 | -78.81 | $51.65 | 127600 |
| 2022-12-07 | -57.78 | $51.43 | 276522 |
| 2022-12-06 | -58.77 | $51.39 | 85925 |
| 2022-12-05 | -41.48 | $52.09 | 118300 |
| 2022-12-02 | -11.89 | $53.26 | 288100 |
| 2022-12-01 | -7.27 | $53.40 | 118741 |
| 2022-11-30 | 0.00 | $53.52 | 87300 |
| 2022-11-29 | -14.07 | $52.59 | 49736 |
| 2022-11-28 | -21.10 | $52.27 | 62300 |
| 2022-11-25 | -3.08 | $53.09 | 12800 |
| 2022-11-23 | -3.52 | $53.07 | 164301 |
| 2022-11-22 | -2.42 | $53.12 | 86845 |
| 2022-11-21 | -25.27 | $52.05 | 316825 |
| 2022-11-18 | -20.00 | $52.23 | 186900 |
| 2022-11-17 | -18.10 | $52.07 | 243800 |
| 2022-11-16 | -18.02 | $52.05 | 78911 |
| 2022-11-15 | -6.11 | $52.83 | 64641 |
| 2022-11-14 | -11.16 | $52.49 | 71943 |
| 2022-11-11 | -1.93 | $52.78 | 128400 |
| 2022-11-10 | 0.00 | $52.09 | 97200 |
| 2022-11-09 | -24.41 | $49.79 | 98409 |
| 2022-11-08 | -3.91 | $51.10 | 172100 |
| 2022-11-07 | -2.84 | $50.78 | 82229 |
| 2022-11-04 | -13.02 | $50.17 | 65900 |
| 2022-11-03 | -26.54 | $49.36 | 576800 |
| 2022-11-02 | -26.54 | $49.36 | 69400 |
| 2022-11-01 | -2.46 | $50.52 | 172000 |
| 2022-10-31 | -6.12 | $50.18 | 221211 |
| 2022-10-28 | 0.00 | $50.30 | 83500 |
| 2022-10-27 | -13.50 | $49.24 | 75100 |
| 2022-10-26 | -8.88 | $49.50 | 105032 |
| 2022-10-25 | -1.22 | $49.22 | 70900 |
| 2022-10-24 | -2.75 | $48.62 | 74100 |
| 2022-10-21 | -1.22 | $48.06 | 120417 |
| 2022-10-20 | -29.16 | $46.79 | 139200 |
| 2022-10-19 | -20.46 | $47.13 | 154541 |
| 2022-10-18 | -13.81 | $47.39 | 140737 |
| 2022-10-17 | -27.25 | $46.85 | 158245 |
| 2022-10-14 | -53.65 | $46.05 | 224516 |
| 2022-10-13 | -27.63 | $47.19 | 244941 |
| 2022-10-12 | -63.13 | $45.93 | 168243 |
| 2022-10-11 | -62.91 | $45.96 | 185108 |
| 2022-10-10 | -63.34 | $46.15 | 99103 |
| 2022-10-07 | -66.11 | $46.44 | 129300 |
| 2022-10-06 | -53.08 | $47.37 | 113301 |
| 2022-10-05 | -50.00 | $47.59 | 185430 |
| 2022-10-04 | -50.28 | $47.57 | 286717 |
| 2022-10-03 | -73.39 | $45.92 | 163900 |
| 2022-09-30 | -94.40 | $44.42 | 181800 |
| 2022-09-29 | -87.54 | $44.91 | 184100 |
| 2022-09-28 | -78.15 | $45.58 | 231600 |
| 2022-09-27 | -96.08 | $44.30 | 157200 |
| 2022-09-26 | -98.46 | $44.13 | 182349 |
| 2022-09-23 | -92.79 | $44.84 | 183100 |
| 2022-09-22 | -99.82 | $46.16 | 227602 |
| 2022-09-21 | -99.81 | $46.64 | 114500 |
| 2022-09-20 | -93.39 | $47.41 | 62100 |
| 2022-09-19 | -76.63 | $48.38 | 49333 |
| 2022-09-16 | -89.76 | $48.02 | 134348 |
| 2022-09-15 | -84.88 | $48.64 | 93100 |
| 2022-09-14 | -75.07 | $49.01 | 114300 |
| 2022-09-13 | -79.75 | $48.87 | 69700 |
| 2022-09-12 | -29.11 | $50.87 | 82600 |
| 2022-09-09 | -40.76 | $50.41 | 52504 |
| 2022-09-08 | -63.54 | $49.51 | 76837 |
| 2022-09-07 | -77.22 | $48.97 | 71333 |
| 2022-09-06 | -94.30 | $48.38 | 78048 |
| 2022-09-02 | -87.11 | $48.71 | 52145 |
| 2022-09-01 | -83.16 | $48.86 | 78600 |
| 2022-08-31 | -96.27 | $48.92 | 107000 |
| 2022-08-30 | -85.40 | $49.27 | 126600 |
| 2022-08-29 | -61.18 | $50.05 | 54200 |
| 2022-08-26 | -54.66 | $50.26 | 85836 |
| 2022-08-25 | -9.94 | $51.70 | 250500 |
| 2022-08-24 | -28.32 | $50.89 | 64800 |
| 2022-08-23 | -31.64 | $50.65 | 90923 |
| 2022-08-22 | -36.32 | $50.36 | 33703 |
| 2022-08-19 | -18.38 | $51.18 | 57100 |
| 2022-08-18 | -5.25 | $51.78 | 62000 |
| 2022-08-17 | -14.22 | $51.37 | 72900 |
| 2022-08-16 | -5.91 | $51.75 | 94432 |
| 2022-08-15 | -3.13 | $51.46 | 140500 |
| 2022-08-12 | -0.40 | $51.57 | 46100 |
| 2022-08-11 | -6.49 | $50.92 | 61700 |
| 2022-08-10 | -1.08 | $50.41 | 61800 |
| 2022-08-09 | -12.52 | $49.31 | 67900 |
| 2022-08-08 | -9.15 | $49.48 | 76943 |
| 2022-08-05 | -12.13 | $49.33 | 81100 |
| 2022-08-04 | -17.69 | $49.05 | 83000 |
| 2022-08-03 | -9.54 | $49.46 | 70038 |
| 2022-08-02 | -17.30 | $49.07 | 82500 |
| 2022-08-01 | -6.76 | $49.60 | 104742 |
| 2022-07-29 | -1.99 | $49.84 | 110937 |
| 2022-07-28 | -1.47 | $48.94 | 164532 |
| 2022-07-27 | -4.40 | $48.60 | 117346 |
| 2022-07-26 | -25.07 | $47.60 | 58037 |
| 2022-07-25 | -6.69 | $48.26 | 52631 |
| 2022-07-22 | -20.06 | $47.78 | 89200 |
| 2022-07-21 | -2.80 | $48.38 | 138121 |
| 2022-07-20 | -2.52 | $48.39 | 376100 |
| 2022-07-19 | -9.86 | $48.02 | 52600 |
| 2022-07-18 | -48.12 | $46.70 | 56000 |
| 2022-07-15 | -48.99 | $46.67 | 51131 |
| 2022-07-14 | -80.95 | $45.63 | 122000 |
| 2022-07-13 | -73.16 | $46.10 | 241347 |
| 2022-07-12 | -70.39 | $46.21 | 101433 |
| 2022-07-11 | -75.54 | $46.51 | 73900 |
| 2022-07-08 | -74.38 | $47.00 | 93824 |
| 2022-07-07 | -75.90 | $47.09 | 106000 |
| 2022-07-06 | -89.41 | $46.01 | 185643 |
| 2022-07-05 | -88.67 | $46.07 | 113146 |
| 2022-07-01 | -86.93 | $46.42 | 157447 |
| 2022-06-30 | -90.99 | $46.10 | 100523 |
| 2022-06-29 | -85.28 | $46.55 | 150600 |
| 2022-06-28 | -77.92 | $47.13 | 65100 |
| 2022-06-27 | -72.08 | $47.59 | 85600 |
| 2022-06-24 | -74.62 | $47.39 | 145821 |
| 2022-06-23 | -92.64 | $45.97 | 675643 |
| 2022-06-22 | -91.78 | $46.12 | 286200 |
| 2022-06-21 | -83.44 | $46.77 | 150700 |
| 2022-06-17 | -95.38 | $45.84 | 122200 |
| 2022-06-16 | -94.45 | $46.29 | 180500 |
| 2022-06-15 | -88.30 | $48.14 | 107000 |
| 2022-06-14 | -92.43 | $47.90 | 204841 |
| 2022-06-13 | -96.29 | $47.82 | 97514 |
| 2022-06-10 | -65.56 | $49.90 | 56323 |
| 2022-06-09 | -37.94 | $51.32 | 45900 |
| 2022-06-08 | -13.42 | $52.58 | 58600 |
| 2022-06-07 | -0.39 | $53.25 | 66600 |
| 2022-06-06 | -12.01 | $52.60 | 62314 |
| 2022-06-03 | -15.35 | $52.43 | 29645 |
| 2022-06-02 | -7.07 | $52.86 | 49633 |
| 2022-06-01 | -26.09 | $52.21 | 73746 |
| 2022-05-31 | -19.93 | $52.55 | 75202 |
| 2022-05-27 | -11.78 | $53.00 | 35143 |
| 2022-05-26 | -31.16 | $51.93 | 59800 |
| 2022-05-25 | -52.54 | $50.75 | 67006 |
| 2022-05-24 | -67.39 | $49.93 | 899600 |
| 2022-05-23 | -60.33 | $50.32 | 897100 |
| 2022-05-20 | -80.25 | $49.22 | 133200 |
| 2022-05-19 | -85.03 | $49.39 | 67200 |
| 2022-05-18 | -84.10 | $49.71 | 109200 |
| 2022-05-17 | -52.01 | $51.87 | 134238 |
| 2022-05-16 | -67.31 | $50.84 | 79415 |
| 2022-05-13 | -69.69 | $50.68 | 136400 |
| 2022-05-12 | -86.78 | $49.53 | 144600 |
| 2022-05-11 | -99.51 | $49.30 | 125042 |
| 2022-05-10 | -89.84 | $49.89 | 147400 |
| 2022-05-09 | -96.67 | $49.86 | 153600 |
| 2022-05-06 | -71.21 | $51.71 | 101845 |
| 2022-05-05 | -65.18 | $52.02 | 131606 |
| 2022-05-04 | -35.60 | $53.54 | 122900 |
| 2022-05-03 | -66.93 | $51.93 | 125500 |
| 2022-05-02 | -79.18 | $51.30 | 112349 |
| 2022-04-29 | -95.56 | $50.85 | 41700 |
| 2022-04-28 | -62.79 | $52.40 | 56600 |
| 2022-04-27 | -90.55 | $51.10 | 186900 |
| 2022-04-26 | -93.63 | $50.95 | 117400 |
| 2022-04-25 | -71.05 | $52.05 | 46400 |
| 2022-04-22 | -98.86 | $52.05 | 39249 |
| 2022-04-21 | -60.07 | $53.75 | 54900 |
| 2022-04-20 | -24.91 | $54.78 | 71234 |
| 2022-04-19 | -30.38 | $54.62 | 21900 |
| 2022-04-18 | -55.29 | $53.89 | 41036 |
| 2022-04-14 | -62.12 | $53.69 | 36700 |
| 2022-04-13 | -53.92 | $53.93 | 39900 |
| 2022-04-12 | -60.11 | $53.28 | 27600 |
| 2022-04-11 | -51.29 | $53.13 | 37000 |
| 2022-04-08 | -37.28 | $53.78 | 43600 |
| 2022-04-07 | -46.55 | $53.35 | 27806 |
| 2022-04-06 | -54.09 | $53.00 | 47730 |
| 2022-04-05 | -46.98 | $53.33 | 216110 |
| 2022-04-04 | -29.74 | $54.13 | 56100 |
| 2022-04-01 | -34.27 | $53.92 | 32200 |
| 2022-03-31 | -31.25 | $54.06 | 37430 |
| 2022-03-30 | -12.50 | $54.93 | 43931 |
| 2022-03-29 | -1.35 | $55.27 | 22846 |
| 2022-03-28 | -4.90 | $54.75 | 40600 |
| 2022-03-25 | -0.49 | $54.93 | 209814 |
| 2022-03-24 | -0.27 | $54.50 | 31641 |
| 2022-03-23 | -10.67 | $53.93 | 58831 |
| 2022-03-22 | -2.86 | $54.34 | 47800 |
| 2022-03-21 | -3.45 | $54.28 | 30600 |
| 2022-03-18 | -0.83 | $54.03 | 36122 |
| 2022-03-17 | -0.45 | $53.64 | 38329 |
| 2022-03-16 | -10.77 | $52.72 | 56300 |
| 2022-03-15 | -38.21 | $51.65 | 53500 |
| 2022-03-14 | -50.51 | $51.17 | 79700 |
| 2022-03-11 | -43.68 | $51.60 | 51000 |
| 2022-03-10 | -42.06 | $52.05 | 45600 |
| 2022-03-09 | -47.01 | $51.81 | 76500 |
| 2022-03-08 | -65.15 | $50.93 | 63400 |
| 2022-03-07 | -62.27 | $51.07 | 60336 |
| 2022-03-04 | -30.93 | $52.59 | 119917 |
| 2022-03-03 | -29.48 | $52.66 | 34405 |
| 2022-03-02 | -28.04 | $52.73 | 39400 |
| 2022-03-01 | -54.85 | $51.43 | 32600 |
| 2022-02-28 | -39.79 | $52.16 | 26700 |
| 2022-02-25 | -42.68 | $52.02 | 37731 |
| 2022-02-24 | -71.96 | $50.60 | 68130 |
| 2022-02-23 | -98.43 | $50.32 | 46300 |
| 2022-02-22 | -88.86 | $50.98 | 29400 |
| 2022-02-18 | -51.68 | $51.78 | 47400 |
| 2022-02-17 | -45.41 | $52.06 | 41824 |
| 2022-02-16 | -25.28 | $52.96 | 60212 |
| 2022-02-15 | -28.64 | $52.81 | 45838 |
| 2022-02-14 | -44.52 | $52.10 | 49020 |
| 2022-02-11 | -40.74 | $52.50 | 25408 |
| 2022-02-10 | -33.71 | $53.12 | 58600 |
| 2022-02-09 | -22.12 | $53.88 | 39331 |
| 2022-02-08 | -36.20 | $53.11 | 48500 |
| 2022-02-07 | -42.96 | $52.74 | 36848 |
| 2022-02-04 | -40.77 | $52.86 | 37432 |
| 2022-02-03 | -44.61 | $52.65 | 36000 |
| 2022-02-02 | -26.19 | $53.82 | 45241 |
| 2022-02-01 | -33.04 | $53.43 | 38600 |
| 2022-01-31 | -47.45 | $52.61 | 30512 |
| 2022-01-28 | -60.63 | $51.86 | 35132 |
| 2022-01-27 | -71.00 | $51.27 | 41237 |
| 2022-01-26 | -69.24 | $51.37 | 42340 |
| 2022-01-25 | -65.91 | $51.56 | 48600 |
| 2022-01-24 | -62.57 | $51.75 | 73004 |
| 2022-01-21 | -98.56 | $51.21 | 67700 |
| 2022-01-20 | -100.00 | $52.09 | 28200 |
| 2022-01-19 | -82.21 | $52.86 | 57111 |
| 2022-01-18 | -47.01 | $53.50 | 78500 |
| 2022-01-14 | -21.56 | $54.48 | 15200 |
| 2022-01-13 | -22.34 | $54.45 | 11900 |
| 2022-01-12 | -14.03 | $54.77 | 26500 |
| 2022-01-11 | -15.84 | $54.70 | 15123 |
| 2022-01-10 | -30.65 | $54.13 | 24300 |
| 2022-01-07 | -24.94 | $54.35 | 68300 |
| 2022-01-06 | -22.86 | $54.43 | 54400 |
| 2022-01-05 | -29.09 | $54.19 | 49100 |
| 2022-01-04 | -3.07 | $54.93 | 30233 |
| 2022-01-03 | -8.10 | $54.41 | 38144 |
| 2021-12-31 | -14.33 | $54.21 | 15921 |
| 2021-12-30 | -14.02 | $54.22 | 18600 |
| 2021-12-29 | -4.28 | $54.37 | 36000 |
| 2021-12-28 | -8.88 | $54.23 | 23300 |
| 2021-12-27 | 0.00 | $54.33 | 101700 |
| 2021-12-23 | -22.10 | $53.54 | 1.7M |
| 2021-12-22 | -41.31 | $53.25 | 11305 |
| 2021-12-21 | -53.42 | $52.89 | 17500 |
| 2021-12-20 | -85.22 | $51.93 | 20400 |
| 2021-12-17 | -67.14 | $52.74 | 17900 |
| 2021-12-16 | -45.94 | $53.34 | 17900 |
| 2021-12-15 | -33.22 | $53.70 | 17929 |
| 2021-12-14 | -54.90 | $53.10 | 13900 |
| 2021-12-13 | -53.85 | $53.13 | 28545 |
| 2021-12-10 | -30.42 | $53.80 | 10144 |
| 2021-12-09 | -41.26 | $53.49 | 9000 |
| 2021-12-08 | -27.97 | $53.87 | 11927 |
| 2021-12-07 | -25.87 | $53.93 | 10500 |
| 2021-12-06 | -63.29 | $52.86 | 13700 |
| 2021-12-03 | -79.37 | $52.40 | 14210 |
| 2021-12-02 | -69.58 | $52.68 | 20212 |
| 2021-12-01 | -100.00 | $51.81 | 6107 |
| 2021-11-30 | -99.54 | $52.49 | 15500 |
| 2021-11-29 | -60.13 | $53.75 | 10100 |
| 2021-11-26 | -72.02 | $53.46 | 14228 |
| 2021-11-24 | -12.43 | $54.45 | 15900 |
| 2021-11-23 | -6.09 | $54.53 | 9900 |
| 2021-11-22 | -22.61 | $54.15 | 12800 |
| 2021-11-19 | -37.83 | $53.80 | 14126 |
| 2021-11-18 | -17.39 | $54.27 | 6100 |
| 2021-11-17 | -26.52 | $54.06 | 36430 |
| 2021-11-16 | -9.57 | $54.45 | 2843 |
| 2021-11-15 | -6.77 | $54.35 | 3300 |
| 2021-11-12 | -1.80 | $54.33 | 6900 |
| 2021-11-11 | -13.50 | $53.97 | 6304 |
| 2021-11-10 | -19.59 | $53.67 | 9721 |
| 2021-11-09 | -3.31 | $54.20 | 11500 |
| 2021-11-08 | -2.36 | $54.24 | 39746 |
| 2021-11-05 | -4.53 | $54.11 | 9546 |
| 2021-11-04 | -6.40 | $53.91 | 7300 |
| 2021-11-03 | -0.50 | $54.10 | 5300 |
| 2021-11-02 | -1.27 | $53.63 | 7100 |
| 2021-11-01 | -4.19 | $53.40 | 7700 |
| 2021-10-29 | -9.16 | $53.11 | 10700 |
| 2021-10-28 | -10.18 | $53.06 | 16500 |
| 2021-10-27 | -28.20 | $52.37 | 9549 |
| 2021-10-26 | -7.05 | $53.18 | 21800 |
| 2021-10-25 | -1.64 | $53.22 | 4520 |
| 2021-10-22 | -3.24 | $52.90 | 12545 |
| 2021-10-21 | 0.00 | $52.81 | 9200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.37
2026-07-17
Close Price
$91.65
Vol: 868500Average Directional Index - Detailed Analysis
Minimum
4.64
Average
19.71
Maximum
60.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.37 | $91.65 | 868500 |
| 2026-07-16 | 9.66 | $91.94 | 806837 |
| 2026-07-15 | 10.10 | $91.69 | 899300 |
| 2026-07-14 | 10.56 | $91.85 | 2.3M |
| 2026-07-13 | 11.03 | $91.75 | 1.4M |
| 2026-07-10 | 11.52 | $91.66 | 827917 |
| 2026-07-09 | 11.87 | $91.31 | 1.1M |
| 2026-07-08 | 12.20 | $90.62 | 926404 |
| 2026-07-07 | 11.94 | $90.94 | 743900 |
| 2026-07-06 | 11.90 | $91.15 | 1.4M |
| 2026-07-02 | 12.02 | $90.83 | 1.0M |
| 2026-07-01 | 12.14 | $90.83 | 1.2M |
| 2026-06-30 | 12.59 | $91.21 | 955900 |
| 2026-06-29 | 13.23 | $91.20 | 1.6M |
| 2026-06-26 | 13.75 | $90.89 | 1.1M |
| 2026-06-25 | 14.41 | $91.54 | 2.1M |
| 2026-06-24 | 14.95 | $90.78 | 15.9M |
| 2026-06-23 | 15.47 | $90.81 | 7.1M |
| 2026-06-22 | 16.01 | $91.75 | 16.5M |
| 2026-06-18 | 16.62 | $90.95 | 747600 |
| 2026-06-17 | 17.42 | $90.35 | 1.4M |
| 2026-06-16 | 18.27 | $91.56 | 617405 |
| 2026-06-15 | 18.61 | $92.01 | 903776 |
| 2026-06-12 | 18.73 | $91.54 | 601800 |
| 2026-06-11 | 19.10 | $90.89 | 1.7M |
| 2026-06-10 | 19.83 | $89.12 | 2.3M |
| 2026-06-09 | 20.75 | $89.94 | 1.2M |
| 2026-06-08 | 21.71 | $90.15 | 686224 |
| 2026-06-05 | 22.08 | $89.80 | 752434 |
| 2026-06-04 | 22.48 | $91.39 | 595300 |
| 2026-06-03 | 21.87 | $91.15 | 889800 |
| 2026-06-02 | 21.32 | $91.02 | 1.2M |
| 2026-06-01 | 20.79 | $90.25 | 768673 |
| 2026-05-29 | 20.58 | $90.28 | 836662 |
| 2026-05-28 | 20.27 | $90.39 | 1.1M |
| 2026-05-27 | 19.94 | $90.45 | 1.0M |
| 2026-05-26 | 19.43 | $90.28 | 742000 |
| 2026-05-22 | 19.03 | $89.32 | 1.5M |
| 2026-05-21 | 18.94 | $88.71 | 3.2M |
| 2026-05-20 | 19.21 | $88.50 | 916600 |
| 2026-05-19 | 19.57 | $87.47 | 762100 |
| 2026-05-18 | 20.25 | $87.75 | 957542 |
| 2026-05-15 | 20.77 | $87.88 | 732825 |
| 2026-05-14 | 21.03 | $88.69 | 791300 |
| 2026-05-13 | 20.89 | $88.27 | 1.2M |
| 2026-05-12 | 20.98 | $87.95 | 902438 |
| 2026-05-11 | 21.27 | $87.99 | 817244 |
| 2026-05-08 | 21.00 | $87.81 | 775542 |
| 2026-05-07 | 20.88 | $87.11 | 720300 |
| 2026-05-06 | 20.75 | $88.32 | 620300 |
| 2026-05-05 | 20.09 | $87.38 | 570700 |
| 2026-05-04 | 19.69 | $86.19 | 577800 |
| 2026-05-01 | 19.65 | $86.46 | 571876 |
| 2026-04-30 | 19.24 | $86.57 | 1.1M |
| 2026-04-29 | 18.98 | $85.56 | 757921 |
| 2026-04-28 | 19.16 | $85.55 | 589800 |
| 2026-04-27 | 19.34 | $85.92 | 573500 |
| 2026-04-24 | 19.10 | $85.89 | 717137 |
| 2026-04-23 | 18.92 | $86.03 | 506100 |
| 2026-04-22 | 18.74 | $85.71 | 475112 |
| 2026-04-21 | 18.82 | $85.16 | 472936 |
| 2026-04-20 | 18.91 | $85.39 | 1.1M |
| 2026-04-17 | 19.11 | $85.37 | 737200 |
| 2026-04-16 | 19.32 | $84.61 | 459114 |
| 2026-04-15 | 20.00 | $84.32 | 559501 |
| 2026-04-14 | 20.82 | $84.47 | 558700 |
| 2026-04-13 | 21.69 | $83.97 | 620844 |
| 2026-04-10 | 22.80 | $83.57 | 549000 |
| 2026-04-09 | 23.89 | $84.05 | 603644 |
| 2026-04-08 | 25.04 | $83.34 | 706221 |
| 2026-04-07 | 26.07 | $81.31 | 675140 |
| 2026-04-06 | 26.09 | $81.46 | 623127 |
| 2026-04-02 | 26.15 | $80.95 | 869000 |
| 2026-04-01 | 26.09 | $80.96 | 918300 |
| 2026-03-31 | 26.33 | $80.61 | 1.4M |
| 2026-03-30 | 26.27 | $78.82 | 1.0M |
| 2026-03-27 | 25.82 | $79.46 | 867500 |
| 2026-03-26 | 25.59 | $80.23 | 1.1M |
| 2026-03-25 | 25.66 | $81.29 | 646700 |
| 2026-03-24 | 26.03 | $81.17 | 1.0M |
| 2026-03-23 | 26.42 | $80.51 | 903248 |
| 2026-03-20 | 26.93 | $79.65 | 657000 |
| 2026-03-19 | 26.93 | $80.39 | 1.0M |
| 2026-03-18 | 27.06 | $80.27 | 466247 |
| 2026-03-17 | 27.47 | $81.15 | 390147 |
| 2026-03-16 | 28.25 | $80.47 | 521236 |
| 2026-03-13 | 28.77 | $79.82 | 528409 |
| 2026-03-12 | 29.08 | $79.85 | 921432 |
| 2026-03-11 | 29.47 | $81.01 | 617306 |
| 2026-03-10 | 30.22 | $80.94 | 854816 |
| 2026-03-09 | 31.06 | $81.27 | 1.3M |
| 2026-03-06 | 31.54 | $80.60 | 436900 |
| 2026-03-05 | 32.59 | $82.06 | 905338 |
| 2026-03-04 | 34.21 | $83.11 | 887600 |
| 2026-03-03 | 35.38 | $82.72 | 889128 |
| 2026-03-02 | 36.84 | $83.74 | 667100 |
| 2026-02-27 | 37.16 | $83.78 | 542433 |
| 2026-02-26 | 37.58 | $83.99 | 668200 |
| 2026-02-25 | 37.82 | $84.19 | 550320 |
| 2026-02-24 | 37.71 | $83.98 | 618100 |
| 2026-02-23 | 37.77 | $83.37 | 411000 |
| 2026-02-20 | 37.83 | $84.44 | 660700 |
| 2026-02-19 | 37.42 | $83.67 | 1.3M |
| 2026-02-18 | 37.18 | $83.96 | 458800 |
| 2026-02-17 | 36.84 | $83.42 | 478100 |
| 2026-02-13 | 36.70 | $83.32 | 666800 |
| 2026-02-12 | 36.55 | $82.76 | 1.0M |
| 2026-02-11 | 36.26 | $83.97 | 623660 |
| 2026-02-10 | 35.26 | $83.04 | 466700 |
| 2026-02-09 | 34.42 | $83.41 | 437900 |
| 2026-02-06 | 33.54 | $83.48 | 336613 |
| 2026-02-05 | 32.61 | $81.86 | 432518 |
| 2026-02-04 | 32.05 | $82.42 | 511400 |
| 2026-02-03 | 31.08 | $82.29 | 909400 |
| 2026-02-02 | 30.11 | $81.96 | 516100 |
| 2026-01-30 | 29.35 | $80.97 | 420900 |
| 2026-01-29 | 28.79 | $81.48 | 519338 |
| 2026-01-28 | 27.99 | $80.54 | 338407 |
| 2026-01-27 | 27.53 | $80.44 | 536480 |
| 2026-01-26 | 27.17 | $79.82 | 320400 |
| 2026-01-23 | 27.04 | $79.61 | 369137 |
| 2026-01-22 | 26.97 | $79.78 | 877637 |
| 2026-01-21 | 26.73 | $79.72 | 1.2M |
| 2026-01-20 | 26.60 | $78.17 | 355100 |
| 2026-01-16 | 26.98 | $79.39 | 349600 |
| 2026-01-15 | 26.21 | $79.42 | 355900 |
| 2026-01-14 | 25.25 | $78.92 | 473500 |
| 2026-01-13 | 24.59 | $78.92 | 275000 |
| 2026-01-12 | 23.66 | $79.14 | 282001 |
| 2026-01-09 | 22.76 | $79.15 | 470500 |
| 2026-01-08 | 21.80 | $78.44 | 284300 |
| 2026-01-07 | 21.07 | $77.70 | 528800 |
| 2026-01-06 | 20.35 | $78.57 | 638500 |
| 2026-01-05 | 19.49 | $77.80 | 616600 |
| 2026-01-02 | 18.85 | $76.89 | 417136 |
| 2025-12-31 | 18.76 | $75.77 | 319900 |
| 2025-12-30 | 19.04 | $76.38 | 371700 |
| 2025-12-29 | 18.76 | $76.51 | 324500 |
| 2025-12-26 | 18.45 | $76.66 | 215200 |
| 2025-12-24 | 17.95 | $76.71 | 177100 |
| 2025-12-23 | 17.41 | $76.42 | 296500 |
| 2025-12-22 | 17.04 | $76.43 | 365611 |
| 2025-12-19 | 16.70 | $75.81 | 655500 |
| 2025-12-18 | 16.66 | $75.28 | 777146 |
| 2025-12-17 | 16.67 | $74.78 | 359708 |
| 2025-12-16 | 16.84 | $75.22 | 360600 |
| 2025-12-15 | 16.89 | $76.09 | 544808 |
| 2025-12-12 | 16.15 | $76.09 | 434500 |
| 2025-12-11 | 15.27 | $76.84 | 420900 |
| 2025-12-10 | 14.44 | $76.25 | 429400 |
| 2025-12-09 | 13.78 | $75.04 | 439100 |
| 2025-12-08 | 13.58 | $75.15 | 295500 |
| 2025-12-05 | 13.34 | $75.53 | 377400 |
| 2025-12-04 | 12.78 | $75.26 | 321602 |
| 2025-12-03 | 12.42 | $75.20 | 309100 |
| 2025-12-02 | 12.13 | $74.52 | 344800 |
| 2025-12-01 | 12.18 | $74.48 | 268300 |
| 2025-11-28 | 12.21 | $74.66 | 93648 |
| 2025-11-26 | 12.38 | $74.28 | 255428 |
| 2025-11-25 | 12.64 | $73.73 | 387823 |
| 2025-11-24 | 13.19 | $72.61 | 305401 |
| 2025-11-21 | 13.09 | $72.00 | 678400 |
| 2025-11-20 | 12.65 | $70.63 | 332000 |
| 2025-11-19 | 12.18 | $71.61 | 531500 |
| 2025-11-18 | 12.08 | $71.63 | 845500 |
| 2025-11-17 | 11.95 | $71.65 | 489138 |
| 2025-11-14 | 11.96 | $72.65 | 346800 |
| 2025-11-13 | 12.40 | $72.74 | 378500 |
| 2025-11-12 | 12.87 | $73.74 | 412200 |
| 2025-11-11 | 12.53 | $73.52 | 326502 |
| 2025-11-10 | 12.34 | $73.28 | 389000 |
| 2025-11-07 | 12.30 | $72.61 | 354608 |
| 2025-11-06 | 12.85 | $72.18 | 354000 |
| 2025-11-05 | 13.10 | $72.70 | 448400 |
| 2025-11-04 | 13.30 | $72.01 | 255606 |
| 2025-11-03 | 13.93 | $72.76 | 308006 |
| 2025-10-31 | 14.43 | $72.69 | 293600 |
| 2025-10-30 | 14.83 | $72.38 | 283900 |
| 2025-10-29 | 15.25 | $73.24 | 519849 |
| 2025-10-28 | 15.19 | $73.04 | 577300 |
| 2025-10-27 | 15.29 | $73.50 | 376938 |
| 2025-10-24 | 15.23 | $72.81 | 273840 |
| 2025-10-23 | 15.46 | $72.31 | 282923 |
| 2025-10-22 | 16.14 | $72.02 | 525100 |
| 2025-10-21 | 16.86 | $72.52 | 379836 |
| 2025-10-20 | 17.18 | $72.23 | 322313 |
| 2025-10-17 | 17.77 | $71.52 | 316000 |
| 2025-10-16 | 18.52 | $71.21 | 420500 |
| 2025-10-15 | 19.31 | $71.92 | 294630 |
| 2025-10-14 | 20.17 | $71.67 | 262000 |
| 2025-10-13 | 21.08 | $71.23 | 427822 |
| 2025-10-10 | 21.45 | $70.14 | 431100 |
| 2025-10-09 | 21.84 | $72.10 | 561400 |
| 2025-10-08 | 22.10 | $72.54 | 388700 |
| 2025-10-07 | 22.53 | $72.18 | 477500 |
| 2025-10-06 | 22.99 | $72.67 | 497221 |
| 2025-10-03 | 22.86 | $72.69 | 410100 |
| 2025-10-02 | 22.58 | $72.54 | 403800 |
| 2025-10-01 | 22.53 | $72.37 | 1.0M |
| 2025-09-30 | 22.60 | $72.26 | 494022 |
| 2025-09-29 | 22.79 | $72.24 | 688732 |
| 2025-09-26 | 22.76 | $72.31 | 662700 |
| 2025-09-25 | 22.90 | $71.80 | 448300 |
| 2025-09-24 | 23.41 | $72.17 | 1.1M |
| 2025-09-23 | 23.27 | $72.36 | 1.1M |
| 2025-09-22 | 22.91 | $72.45 | 963300 |
| 2025-09-19 | 22.73 | $72.37 | 281300 |
| 2025-09-18 | 22.44 | $72.69 | 276300 |
| 2025-09-17 | 21.92 | $72.17 | 269900 |
| 2025-09-16 | 21.40 | $72.06 | 361523 |
| 2025-09-15 | 21.22 | $72.06 | 267924 |
| 2025-09-12 | 20.77 | $72.00 | 229815 |
| 2025-09-11 | 20.24 | $72.47 | 374120 |
| 2025-09-10 | 19.70 | $71.59 | 344203 |
| 2025-09-09 | 19.59 | $71.55 | 456630 |
| 2025-09-08 | 19.23 | $71.71 | 323148 |
| 2025-09-05 | 18.84 | $71.79 | 307609 |
| 2025-09-04 | 18.34 | $72.17 | 263737 |
| 2025-09-03 | 17.95 | $71.42 | 545209 |
| 2025-09-02 | 17.87 | $71.40 | 245245 |
| 2025-08-29 | 17.97 | $71.63 | 316100 |
| 2025-08-28 | 17.33 | $71.93 | 282701 |
| 2025-08-27 | 16.51 | $71.74 | 222900 |
| 2025-08-26 | 15.71 | $71.51 | 329634 |
| 2025-08-25 | 15.06 | $71.36 | 243444 |
| 2025-08-22 | 14.25 | $71.67 | 360600 |
| 2025-08-21 | 13.38 | $70.37 | 291500 |
| 2025-08-20 | 13.32 | $70.59 | 317500 |
| 2025-08-19 | 13.09 | $70.71 | 338131 |
| 2025-08-18 | 12.60 | $70.59 | 435900 |
| 2025-08-15 | 12.37 | $70.60 | 219735 |
| 2025-08-14 | 11.94 | $70.83 | 381200 |
| 2025-08-13 | 11.51 | $71.00 | 380900 |
| 2025-08-12 | 11.01 | $70.44 | 305229 |
| 2025-08-11 | 10.87 | $69.36 | 388602 |
| 2025-08-08 | 11.16 | $69.54 | 280000 |
| 2025-08-07 | 11.59 | $69.08 | 411600 |
| 2025-08-06 | 12.04 | $69.35 | 461433 |
| 2025-08-05 | 12.64 | $69.06 | 323308 |
| 2025-08-04 | 13.09 | $69.11 | 234504 |
| 2025-08-01 | 13.42 | $68.33 | 295225 |
| 2025-07-31 | 13.41 | $69.37 | 322707 |
| 2025-07-30 | 13.81 | $69.60 | 435000 |
| 2025-07-29 | 14.23 | $70.08 | 255442 |
| 2025-07-28 | 14.05 | $70.29 | 236500 |
| 2025-07-25 | 13.62 | $70.41 | 304323 |
| 2025-07-24 | 13.21 | $69.93 | 359400 |
| 2025-07-23 | 12.85 | $70.28 | 281936 |
| 2025-07-22 | 12.51 | $69.45 | 252713 |
| 2025-07-21 | 12.63 | $68.93 | 250212 |
| 2025-07-18 | 12.86 | $69.01 | 384100 |
| 2025-07-17 | 13.15 | $68.99 | 287910 |
| 2025-07-16 | 13.65 | $68.50 | 260300 |
| 2025-07-15 | 14.33 | $68.51 | 260300 |
| 2025-07-14 | 14.67 | $69.48 | 255249 |
| 2025-07-11 | 14.44 | $69.45 | 263023 |
| 2025-07-10 | 14.08 | $69.88 | 317600 |
| 2025-07-09 | 13.61 | $69.37 | 447840 |
| 2025-07-08 | 13.38 | $69.23 | 343933 |
| 2025-07-07 | 13.22 | $69.08 | 324100 |
| 2025-07-03 | 13.05 | $69.76 | 202500 |
| 2025-07-02 | 12.13 | $69.36 | 342900 |
| 2025-07-01 | 11.40 | $68.95 | 439000 |
| 2025-06-30 | 10.77 | $68.21 | 389800 |
| 2025-06-27 | 10.59 | $68.10 | 277844 |
| 2025-06-26 | 10.49 | $67.64 | 302024 |
| 2025-06-25 | 10.76 | $66.90 | 475500 |
| 2025-06-24 | 11.24 | $67.30 | 432600 |
| 2025-06-23 | 11.52 | $67.12 | 338038 |
| 2025-06-20 | 12.02 | $66.82 | 277722 |
| 2025-06-18 | 12.40 | $66.68 | 289400 |
| 2025-06-17 | 12.76 | $66.71 | 352960 |
| 2025-06-16 | 13.12 | $67.32 | 335940 |
| 2025-06-13 | 13.30 | $66.58 | 358500 |
| 2025-06-12 | 13.68 | $67.12 | 573445 |
| 2025-06-11 | 13.93 | $67.04 | 409937 |
| 2025-06-10 | 14.03 | $67.34 | 348700 |
| 2025-06-09 | 14.00 | $66.91 | 288019 |
| 2025-06-06 | 14.08 | $67.00 | 309616 |
| 2025-06-05 | 14.25 | $66.21 | 362824 |
| 2025-06-04 | 14.67 | $66.25 | 268306 |
| 2025-06-03 | 14.96 | $66.56 | 261700 |
| 2025-06-02 | 15.32 | $66.00 | 323700 |
| 2025-05-30 | 16.00 | $65.68 | 366044 |
| 2025-05-29 | 16.64 | $65.69 | 290300 |
| 2025-05-28 | 17.33 | $65.52 | 348919 |
| 2025-05-27 | 17.92 | $66.11 | 398502 |
| 2025-05-23 | 18.58 | $64.85 | 430743 |
| 2025-05-22 | 19.35 | $65.31 | 421535 |
| 2025-05-21 | 20.30 | $65.38 | 296800 |
| 2025-05-20 | 21.13 | $66.66 | 618005 |
| 2025-05-19 | 21.43 | $66.96 | 460400 |
| 2025-05-16 | 21.75 | $67.07 | 438200 |
| 2025-05-15 | 22.00 | $66.57 | 319800 |
| 2025-05-14 | 22.47 | $66.22 | 395500 |
| 2025-05-13 | 22.90 | $66.47 | 425409 |
| 2025-05-12 | 23.31 | $66.14 | 486200 |
| 2025-05-09 | 23.92 | $63.87 | 473900 |
| 2025-05-08 | 24.96 | $63.91 | 530402 |
| 2025-05-07 | 26.05 | $63.20 | 402001 |
| 2025-05-06 | 26.72 | $63.14 | 385009 |
| 2025-05-05 | 27.46 | $63.53 | 287300 |
| 2025-05-02 | 28.37 | $63.90 | 607928 |
| 2025-05-01 | 29.33 | $62.71 | 463800 |
| 2025-04-30 | 30.00 | $62.50 | 406400 |
| 2025-04-29 | 30.47 | $62.80 | 448200 |
| 2025-04-28 | 31.23 | $62.54 | 385210 |
| 2025-04-25 | 31.97 | $62.28 | 279623 |
| 2025-04-24 | 32.54 | $62.40 | 1.1M |
| 2025-04-23 | 33.14 | $61.26 | 501348 |
| 2025-04-22 | 33.77 | $60.67 | 749900 |
| 2025-04-21 | 33.71 | $59.25 | 1.0M |
| 2025-04-17 | 33.17 | $60.52 | 4.6M |
| 2025-04-16 | 32.93 | $59.84 | 2.9M |
| 2025-04-15 | 32.63 | $60.68 | 2.8M |
| 2025-04-14 | 32.58 | $60.95 | 443500 |
| 2025-04-11 | 32.48 | $60.34 | 569247 |
| 2025-04-10 | 32.02 | $59.49 | 2.9M |
| 2025-04-09 | 31.54 | $61.80 | 1.0M |
| 2025-04-08 | 31.02 | $56.85 | 1.6M |
| 2025-04-07 | 29.36 | $58.01 | 1.5M |
| 2025-04-04 | 27.61 | $58.30 | 2.1M |
| 2025-04-03 | 26.13 | $61.95 | 934046 |
| 2025-04-02 | 25.35 | $65.94 | 648327 |
| 2025-04-01 | 25.63 | $65.43 | 660404 |
| 2025-03-31 | 25.50 | $65.21 | 616800 |
| 2025-03-28 | 25.29 | $64.68 | 516325 |
| 2025-03-27 | 25.33 | $65.98 | 595547 |
| 2025-03-26 | 25.99 | $66.32 | 713042 |
| 2025-03-25 | 26.91 | $66.53 | 682100 |
| 2025-03-24 | 27.76 | $66.73 | 546300 |
| 2025-03-21 | 28.65 | $65.38 | 344600 |
| 2025-03-20 | 28.50 | $65.56 | 484722 |
| 2025-03-19 | 28.63 | $65.78 | 849819 |
| 2025-03-18 | 28.77 | $65.07 | 470608 |
| 2025-03-17 | 28.39 | $65.56 | 607522 |
| 2025-03-14 | 28.00 | $64.83 | 539600 |
| 2025-03-13 | 26.77 | $63.51 | 653333 |
| 2025-03-12 | 25.03 | $64.34 | 2.9M |
| 2025-03-11 | 23.38 | $64.48 | 4.0M |
| 2025-03-10 | 21.68 | $65.32 | 502041 |
| 2025-03-07 | 20.13 | $66.60 | 827919 |
| 2025-03-06 | 18.75 | $66.16 | 678623 |
| 2025-03-05 | 17.43 | $66.69 | 526100 |
| 2025-03-04 | 16.05 | $66.11 | 502733 |
| 2025-03-03 | 14.60 | $67.48 | 884600 |
| 2025-02-28 | 13.72 | $68.75 | 346143 |
| 2025-02-27 | 13.15 | $67.83 | 1.1M |
| 2025-02-26 | 12.62 | $68.26 | 367819 |
| 2025-02-25 | 12.26 | $68.32 | 386900 |
| 2025-02-24 | 11.72 | $68.44 | 530700 |
| 2025-02-21 | 11.43 | $68.43 | 345200 |
| 2025-02-20 | 11.17 | $69.77 | 479400 |
| 2025-02-19 | 11.64 | $70.27 | 441213 |
| 2025-02-18 | 11.87 | $70.27 | 347200 |
| 2025-02-14 | 12.14 | $69.79 | 397622 |
| 2025-02-13 | 12.62 | $69.60 | 439230 |
| 2025-02-12 | 13.15 | $68.99 | 350600 |
| 2025-02-11 | 13.33 | $69.47 | 341401 |
| 2025-02-10 | 13.72 | $69.28 | 319804 |
| 2025-02-07 | 14.17 | $69.09 | 484646 |
| 2025-02-06 | 14.65 | $69.70 | 437932 |
| 2025-02-05 | 15.31 | $69.63 | 299200 |
| 2025-02-04 | 15.77 | $69.57 | 489553 |
| 2025-02-03 | 16.23 | $69.04 | 379602 |
| 2025-01-31 | 16.50 | $69.59 | 364716 |
| 2025-01-30 | 17.07 | $70.42 | 429028 |
| 2025-01-29 | 17.16 | $70.18 | 506000 |
| 2025-01-28 | 17.32 | $70.11 | 356902 |
| 2025-01-27 | 17.68 | $70.03 | 638800 |
| 2025-01-24 | 18.23 | $69.84 | 525007 |
| 2025-01-23 | 18.42 | $69.96 | 565522 |
| 2025-01-22 | 18.63 | $69.66 | 448300 |
| 2025-01-21 | 18.86 | $69.95 | 351600 |
| 2025-01-17 | 19.15 | $69.37 | 358800 |
| 2025-01-16 | 19.72 | $68.95 | 419637 |
| 2025-01-15 | 20.62 | $68.62 | 905500 |
| 2025-01-14 | 21.70 | $67.80 | 830600 |
| 2025-01-13 | 22.09 | $67.23 | 428000 |
| 2025-01-10 | 22.02 | $66.81 | 397511 |
| 2025-01-08 | 22.05 | $67.50 | 262610 |
| 2025-01-07 | 22.23 | $67.47 | 328500 |
| 2025-01-06 | 22.59 | $67.66 | 287301 |
| 2025-01-03 | 23.16 | $67.33 | 264400 |
| 2025-01-02 | 23.08 | $66.71 | 357507 |
| 2024-12-31 | 23.00 | $66.77 | 307500 |
| 2024-12-30 | 22.60 | $66.64 | 274642 |
| 2024-12-27 | 22.09 | $67.26 | 284200 |
| 2024-12-26 | 21.92 | $67.77 | 191000 |
| 2024-12-24 | 21.99 | $67.68 | 182700 |
| 2024-12-23 | 21.91 | $67.08 | 550800 |
| 2024-12-20 | 21.34 | $66.85 | 710900 |
| 2024-12-19 | 20.73 | $66.15 | 357139 |
| 2024-12-18 | 19.85 | $66.28 | 344247 |
| 2024-12-17 | 18.98 | $68.28 | 256400 |
| 2024-12-16 | 19.02 | $69.13 | 452012 |
| 2024-12-13 | 19.69 | $69.42 | 340600 |
| 2024-12-12 | 20.62 | $69.65 | 394600 |
| 2024-12-11 | 21.55 | $70.04 | 436221 |
| 2024-12-10 | 22.24 | $69.71 | 322400 |
| 2024-12-09 | 23.07 | $69.85 | 223803 |
| 2024-12-06 | 23.70 | $70.45 | 180500 |
| 2024-12-05 | 23.88 | $70.55 | 222839 |
| 2024-12-04 | 23.92 | $70.73 | 299300 |
| 2024-12-03 | 23.95 | $70.95 | 267600 |
| 2024-12-02 | 23.53 | $71.10 | 210912 |
| 2024-11-29 | 23.02 | $71.22 | 85744 |
| 2024-11-27 | 22.24 | $70.93 | 204206 |
| 2024-11-26 | 21.44 | $70.97 | 249648 |
| 2024-11-25 | 20.73 | $71.10 | 310800 |
| 2024-11-22 | 19.78 | $70.41 | 272400 |
| 2024-11-21 | 19.19 | $69.71 | 337611 |
| 2024-11-20 | 18.90 | $68.85 | 347900 |
| 2024-11-19 | 19.18 | $68.83 | 377021 |
| 2024-11-18 | 19.47 | $69.03 | 324607 |
| 2024-11-15 | 19.29 | $68.69 | 266418 |
| 2024-11-14 | 19.11 | $69.20 | 243100 |
| 2024-11-13 | 18.44 | $69.40 | 196700 |
| 2024-11-12 | 17.57 | $69.41 | 287800 |
| 2024-11-11 | 16.65 | $69.77 | 270100 |
| 2024-11-08 | 15.24 | $69.29 | 319000 |
| 2024-11-07 | 13.97 | $69.14 | 269221 |
| 2024-11-06 | 12.60 | $69.37 | 210900 |
| 2024-11-05 | 11.15 | $66.78 | 257600 |
| 2024-11-04 | 11.19 | $65.98 | 235344 |
| 2024-11-01 | 11.69 | $65.92 | 184115 |
| 2024-10-31 | 12.17 | $65.91 | 215500 |
| 2024-10-30 | 12.74 | $66.42 | 225400 |
| 2024-10-29 | 12.92 | $66.45 | 176235 |
| 2024-10-28 | 13.36 | $66.77 | 163600 |
| 2024-10-25 | 13.54 | $66.31 | 315710 |
| 2024-10-24 | 13.73 | $66.53 | 238245 |
| 2024-10-23 | 14.19 | $66.32 | 173340 |
| 2024-10-22 | 14.66 | $66.75 | 155535 |
| 2024-10-21 | 14.77 | $66.82 | 194900 |
| 2024-10-18 | 14.59 | $67.34 | 309000 |
| 2024-10-17 | 13.95 | $67.26 | 199000 |
| 2024-10-16 | 13.20 | $67.25 | 176600 |
| 2024-10-15 | 12.49 | $66.89 | 870437 |
| 2024-10-14 | 11.75 | $67.23 | 138900 |
| 2024-10-11 | 11.10 | $66.93 | 133300 |
| 2024-10-10 | 10.56 | $66.11 | 142800 |
| 2024-10-09 | 10.45 | $66.28 | 166700 |
| 2024-10-08 | 10.34 | $65.78 | 259308 |
| 2024-10-07 | 10.57 | $65.72 | 182800 |
| 2024-10-04 | 10.78 | $66.35 | 180600 |
| 2024-10-03 | 10.75 | $65.51 | 412752 |
| 2024-10-02 | 11.25 | $65.59 | 202800 |
| 2024-10-01 | 11.42 | $65.69 | 346940 |
| 2024-09-30 | 11.60 | $65.83 | 172918 |
| 2024-09-27 | 11.74 | $65.66 | 397300 |
| 2024-09-26 | 11.68 | $65.36 | 341333 |
| 2024-09-25 | 11.83 | $65.11 | 244100 |
| 2024-09-24 | 12.02 | $65.65 | 239300 |
| 2024-09-23 | 11.89 | $65.50 | 346447 |
| 2024-09-20 | 11.90 | $65.48 | 525000 |
| 2024-09-19 | 11.91 | $65.76 | 147346 |
| 2024-09-18 | 11.80 | $64.74 | 191900 |
| 2024-09-17 | 12.03 | $64.67 | 199821 |
| 2024-09-16 | 12.55 | $64.26 | 216700 |
| 2024-09-13 | 12.93 | $63.88 | 133621 |
| 2024-09-12 | 13.14 | $63.26 | 270900 |
| 2024-09-11 | 12.83 | $62.62 | 601700 |
| 2024-09-10 | 12.04 | $62.45 | 177018 |
| 2024-09-09 | 11.52 | $62.83 | 161023 |
| 2024-09-06 | 11.31 | $62.25 | 253241 |
| 2024-09-05 | 11.08 | $63.11 | 399901 |
| 2024-09-04 | 11.28 | $63.47 | 465901 |
| 2024-09-03 | 11.77 | $63.81 | 182544 |
| 2024-08-30 | 12.33 | $65.13 | 185304 |
| 2024-08-29 | 12.35 | $64.62 | 189100 |
| 2024-08-28 | 12.44 | $64.37 | 225500 |
| 2024-08-27 | 12.79 | $64.63 | 207413 |
| 2024-08-26 | 12.85 | $64.72 | 198900 |
| 2024-08-23 | 12.75 | $64.74 | 197442 |
| 2024-08-22 | 12.83 | $63.70 | 229400 |
| 2024-08-21 | 13.32 | $63.97 | 202332 |
| 2024-08-20 | 13.76 | $63.43 | 254400 |
| 2024-08-19 | 14.34 | $63.92 | 134600 |
| 2024-08-16 | 14.90 | $63.48 | 152400 |
| 2024-08-15 | 15.67 | $63.41 | 186100 |
| 2024-08-14 | 16.43 | $62.20 | 205100 |
| 2024-08-13 | 16.47 | $62.18 | 316200 |
| 2024-08-12 | 16.41 | $61.70 | 200600 |
| 2024-08-09 | 16.22 | $61.83 | 234700 |
| 2024-08-08 | 16.00 | $61.66 | 227911 |
| 2024-08-07 | 15.56 | $60.28 | 245730 |
| 2024-08-06 | 15.10 | $60.63 | 539600 |
| 2024-08-05 | 14.42 | $60.05 | 589612 |
| 2024-08-02 | 13.20 | $61.57 | 376100 |
| 2024-08-01 | 12.66 | $63.26 | 268902 |
| 2024-07-31 | 13.08 | $64.53 | 222414 |
| 2024-07-30 | 12.76 | $64.05 | 297000 |
| 2024-07-29 | 13.04 | $63.83 | 205800 |
| 2024-07-26 | 13.47 | $63.98 | 258800 |
| 2024-07-25 | 13.92 | $63.07 | 431728 |
| 2024-07-24 | 14.64 | $62.94 | 278300 |
| 2024-07-23 | 15.26 | $63.89 | 646300 |
| 2024-07-22 | 15.27 | $64.36 | 230239 |
| 2024-07-19 | 15.28 | $63.95 | 223800 |
| 2024-07-18 | 15.14 | $64.53 | 250300 |
| 2024-07-17 | 14.45 | $65.02 | 283806 |
| 2024-07-16 | 12.92 | $65.61 | 341800 |
| 2024-07-15 | 11.32 | $64.56 | 486207 |
| 2024-07-12 | 10.04 | $64.07 | 314601 |
| 2024-07-11 | 9.04 | $63.75 | 319000 |
| 2024-07-10 | 8.48 | $63.31 | 241007 |
| 2024-07-09 | 8.31 | $62.80 | 779100 |
| 2024-07-08 | 8.27 | $62.89 | 199400 |
| 2024-07-05 | 8.28 | $62.88 | 358200 |
| 2024-07-03 | 8.43 | $62.99 | 122800 |
| 2024-07-02 | 8.31 | $62.90 | 328700 |
| 2024-07-01 | 8.41 | $62.73 | 388133 |
| 2024-06-28 | 8.52 | $62.84 | 286723 |
| 2024-06-27 | 8.48 | $62.83 | 354300 |
| 2024-06-26 | 8.76 | $62.85 | 724500 |
| 2024-06-25 | 9.09 | $62.87 | 355403 |
| 2024-06-24 | 9.41 | $63.15 | 408634 |
| 2024-06-21 | 9.56 | $62.93 | 280423 |
| 2024-06-20 | 9.85 | $63.06 | 307000 |
| 2024-06-18 | 9.86 | $62.94 | 266413 |
| 2024-06-17 | 9.88 | $62.78 | 211200 |
| 2024-06-14 | 10.10 | $62.19 | 223400 |
| 2024-06-13 | 10.42 | $62.68 | 569600 |
| 2024-06-12 | 10.69 | $62.93 | 190325 |
| 2024-06-11 | 10.56 | $62.60 | 210824 |
| 2024-06-10 | 11.04 | $62.81 | 175300 |
| 2024-06-07 | 11.52 | $62.51 | 125800 |
| 2024-06-06 | 12.02 | $62.61 | 276100 |
| 2024-06-05 | 12.40 | $62.72 | 183517 |
| 2024-06-04 | 12.93 | $62.26 | 205432 |
| 2024-06-03 | 13.59 | $62.72 | 300737 |
| 2024-05-31 | 14.17 | $63.30 | 187638 |
| 2024-05-30 | 14.91 | $62.51 | 233800 |
| 2024-05-29 | 14.98 | $62.07 | 257800 |
| 2024-05-28 | 14.71 | $62.72 | 141400 |
| 2024-05-24 | 14.78 | $62.92 | 157004 |
| 2024-05-23 | 15.01 | $62.38 | 200215 |
| 2024-05-22 | 15.26 | $63.00 | 210416 |
| 2024-05-21 | 16.01 | $63.42 | 236220 |
| 2024-05-20 | 16.41 | $63.54 | 160340 |
| 2024-05-17 | 16.62 | $63.66 | 238600 |
| 2024-05-16 | 17.02 | $63.46 | 196500 |
| 2024-05-15 | 17.44 | $63.68 | 156205 |
| 2024-05-14 | 17.97 | $63.32 | 332400 |
| 2024-05-13 | 18.83 | $63.07 | 149500 |
| 2024-05-10 | 19.74 | $63.21 | 562000 |
| 2024-05-09 | 20.65 | $63.17 | 299014 |
| 2024-05-08 | 21.71 | $62.62 | 273300 |
| 2024-05-07 | 22.40 | $62.57 | 250139 |
| 2024-05-06 | 23.33 | $62.51 | 213118 |
| 2024-05-03 | 24.02 | $61.94 | 290730 |
| 2024-05-02 | 24.45 | $61.41 | 867904 |
| 2024-05-01 | 24.26 | $60.74 | 306612 |
| 2024-04-30 | 24.06 | $61.00 | 341000 |
| 2024-04-29 | 24.03 | $62.29 | 269500 |
| 2024-04-26 | 24.68 | $61.97 | 500219 |
| 2024-04-25 | 25.25 | $61.77 | 223313 |
| 2024-04-24 | 25.53 | $62.15 | 270200 |
| 2024-04-23 | 26.40 | $62.19 | 167600 |
| 2024-04-22 | 27.31 | $61.64 | 221121 |
| 2024-04-19 | 28.02 | $61.16 | 212600 |
| 2024-04-18 | 28.04 | $60.99 | 259629 |
| 2024-04-17 | 28.07 | $61.01 | 211434 |
| 2024-04-16 | 28.10 | $61.34 | 212500 |
| 2024-04-15 | 28.32 | $61.76 | 235700 |
| 2024-04-12 | 28.85 | $62.29 | 1.8M |
| 2024-04-11 | 29.81 | $63.24 | 992500 |
| 2024-04-10 | 31.34 | $63.15 | 179700 |
| 2024-04-09 | 32.86 | $63.80 | 188100 |
| 2024-04-08 | 34.07 | $63.90 | 134900 |
| 2024-04-05 | 34.71 | $63.95 | 126502 |
| 2024-04-04 | 35.40 | $63.38 | 209210 |
| 2024-04-03 | 36.13 | $63.99 | 190400 |
| 2024-04-02 | 36.33 | $63.79 | 209238 |
| 2024-04-01 | 36.69 | $64.14 | 171145 |
| 2024-03-28 | 36.36 | $64.26 | 240143 |
| 2024-03-27 | 36.01 | $64.02 | 128000 |
| 2024-03-26 | 35.84 | $63.18 | 295000 |
| 2024-03-25 | 35.93 | $63.37 | 225757 |
| 2024-03-22 | 35.74 | $63.46 | 134700 |
| 2024-03-21 | 35.41 | $63.81 | 446339 |
| 2024-03-20 | 34.86 | $63.57 | 134000 |
| 2024-03-19 | 34.43 | $62.78 | 215800 |
| 2024-03-18 | 34.43 | $62.37 | 146400 |
| 2024-03-15 | 34.60 | $62.14 | 437600 |
| 2024-03-14 | 34.91 | $62.21 | 450737 |
| 2024-03-13 | 35.23 | $62.49 | 217526 |
| 2024-03-12 | 35.01 | $62.21 | 598633 |
| 2024-03-11 | 34.99 | $61.87 | 205300 |
| 2024-03-08 | 35.23 | $61.89 | 333700 |
| 2024-03-07 | 34.92 | $62.12 | 774200 |
| 2024-03-06 | 34.34 | $61.64 | 317035 |
| 2024-03-05 | 33.94 | $61.44 | 351424 |
| 2024-03-04 | 33.58 | $61.48 | 304014 |
| 2024-03-01 | 32.85 | $61.58 | 237302 |
| 2024-02-29 | 32.14 | $61.19 | 265600 |
| 2024-02-28 | 31.56 | $60.86 | 833700 |
| 2024-02-27 | 31.09 | $60.97 | 1.0M |
| 2024-02-26 | 30.65 | $60.71 | 1.1M |
| 2024-02-23 | 30.18 | $60.79 | 783000 |
| 2024-02-22 | 29.72 | $60.67 | 1.0M |
| 2024-02-21 | 29.28 | $59.95 | 1.2M |
| 2024-02-20 | 29.26 | $59.65 | 714100 |
| 2024-02-16 | 29.35 | $59.86 | 310100 |
| 2024-02-15 | 29.14 | $60.08 | 183800 |
| 2024-02-14 | 28.97 | $59.33 | 244000 |
| 2024-02-13 | 29.26 | $58.82 | 400604 |
| 2024-02-12 | 29.76 | $59.85 | 121000 |
| 2024-02-09 | 29.06 | $59.45 | 151300 |
| 2024-02-08 | 28.64 | $59.28 | 179148 |
| 2024-02-07 | 28.34 | $59.02 | 141100 |
| 2024-02-06 | 28.14 | $58.69 | 143345 |
| 2024-02-05 | 28.16 | $58.51 | 150400 |
| 2024-02-02 | 28.20 | $58.95 | 142644 |
| 2024-02-01 | 28.09 | $58.41 | 294400 |
| 2024-01-31 | 28.52 | $57.98 | 587600 |
| 2024-01-30 | 28.75 | $58.97 | 251239 |
| 2024-01-29 | 28.18 | $58.79 | 136700 |
| 2024-01-26 | 27.73 | $58.49 | 334900 |
| 2024-01-25 | 27.38 | $58.42 | 396335 |
| 2024-01-24 | 27.16 | $57.80 | 211229 |
| 2024-01-23 | 27.08 | $57.78 | 140104 |
| 2024-01-22 | 27.15 | $57.79 | 153797 |
| 2024-01-19 | 27.29 | $57.48 | 200000 |
| 2024-01-18 | 27.72 | $56.87 | 211100 |
| 2024-01-17 | 28.73 | $56.46 | 104445 |
| 2024-01-16 | 30.10 | $56.83 | 148340 |
| 2024-01-12 | 31.01 | $57.23 | 297818 |
| 2024-01-11 | 31.39 | $57.23 | 191200 |
| 2024-01-10 | 32.00 | $57.34 | 117700 |
| 2024-01-09 | 32.26 | $57.21 | 107800 |
| 2024-01-08 | 32.59 | $57.55 | 159300 |
| 2024-01-05 | 32.94 | $57.11 | 144819 |
| 2024-01-04 | 33.46 | $56.83 | 139122 |
| 2024-01-03 | 34.03 | $57.12 | 215410 |
| 2024-01-02 | 34.41 | $57.63 | 243549 |
| 2023-12-29 | 34.30 | $57.76 | 279100 |
| 2023-12-28 | 33.91 | $57.98 | 164300 |
| 2023-12-27 | 32.99 | $58.08 | 184900 |
| 2023-12-26 | 32.03 | $58.02 | 139700 |
| 2023-12-22 | 31.02 | $57.71 | 598341 |
| 2023-12-21 | 30.07 | $57.55 | 247800 |
| 2023-12-20 | 29.24 | $56.96 | 395304 |
| 2023-12-19 | 28.36 | $57.85 | 181318 |
| 2023-12-18 | 26.89 | $57.28 | 149600 |
| 2023-12-15 | 25.51 | $57.27 | 228400 |
| 2023-12-14 | 24.05 | $57.48 | 328706 |
| 2023-12-13 | 22.52 | $56.39 | 304737 |
| 2023-12-12 | 21.41 | $55.46 | 265206 |
| 2023-12-11 | 20.75 | $55.51 | 239222 |
| 2023-12-08 | 20.07 | $55.23 | 286800 |
| 2023-12-07 | 19.45 | $55.01 | 282932 |
| 2023-12-06 | 19.03 | $54.63 | 243925 |
| 2023-12-05 | 18.59 | $54.86 | 641907 |
| 2023-12-04 | 17.92 | $55.18 | 153700 |
| 2023-12-01 | 17.06 | $55.24 | 246231 |
| 2023-11-30 | 16.16 | $54.42 | 241638 |
| 2023-11-29 | 15.76 | $54.04 | 240400 |
| 2023-11-28 | 15.35 | $53.98 | 224400 |
| 2023-11-27 | 15.06 | $54.06 | 303840 |
| 2023-11-24 | 14.83 | $54.19 | 63033 |
| 2023-11-22 | 14.51 | $54.08 | 275100 |
| 2023-11-21 | 14.26 | $53.84 | 523130 |
| 2023-11-20 | 14.15 | $54.03 | 388700 |
| 2023-11-17 | 14.03 | $53.78 | 327500 |
| 2023-11-16 | 14.11 | $53.35 | 293310 |
| 2023-11-15 | 14.28 | $53.81 | 432000 |
| 2023-11-14 | 14.01 | $53.55 | 446104 |
| 2023-11-13 | 13.98 | $52.32 | 303100 |
| 2023-11-10 | 14.55 | $52.35 | 199500 |
| 2023-11-09 | 15.09 | $51.59 | 311223 |
| 2023-11-08 | 15.44 | $51.98 | 418300 |
| 2023-11-07 | 16.05 | $52.19 | 194114 |
| 2023-11-06 | 16.81 | $52.43 | 162200 |
| 2023-11-03 | 17.63 | $52.71 | 292500 |
| 2023-11-02 | 18.27 | $52.14 | 187117 |
| 2023-11-01 | 18.96 | $51.11 | 172800 |
| 2023-10-31 | 18.75 | $50.72 | 269742 |
| 2023-10-30 | 18.09 | $50.47 | 162132 |
| 2023-10-27 | 17.18 | $49.96 | 183930 |
| 2023-10-26 | 16.10 | $50.42 | 224300 |
| 2023-10-25 | 15.19 | $50.69 | 220800 |
| 2023-10-24 | 14.42 | $51.35 | 254800 |
| 2023-10-23 | 13.99 | $51.18 | 145700 |
| 2023-10-20 | 13.52 | $51.53 | 162809 |
| 2023-10-19 | 13.28 | $52.18 | 183125 |
| 2023-10-18 | 13.47 | $52.72 | 164600 |
| 2023-10-17 | 14.13 | $53.52 | 116900 |
| 2023-10-16 | 14.71 | $53.17 | 128900 |
| 2023-10-13 | 15.28 | $52.47 | 85530 |
| 2023-10-12 | 15.68 | $52.60 | 159547 |
| 2023-10-11 | 16.10 | $53.03 | 115000 |
| 2023-10-10 | 16.88 | $52.94 | 209100 |
| 2023-10-09 | 17.74 | $52.58 | 212200 |
| 2023-10-06 | 18.14 | $52.00 | 161031 |
| 2023-10-05 | 18.11 | $51.50 | 177800 |
| 2023-10-04 | 17.31 | $51.67 | 238926 |
| 2023-10-03 | 16.46 | $51.72 | 191309 |
| 2023-10-02 | 15.74 | $52.32 | 239027 |
| 2023-09-29 | 15.38 | $52.68 | 166329 |
| 2023-09-28 | 15.42 | $53.02 | 125500 |
| 2023-09-27 | 15.23 | $52.53 | 149241 |
| 2023-09-26 | 14.40 | $52.22 | 257300 |
| 2023-09-25 | 13.52 | $52.91 | 222500 |
| 2023-09-22 | 12.75 | $52.56 | 101247 |
| 2023-09-21 | 12.04 | $52.64 | 114200 |
| 2023-09-20 | 11.36 | $53.63 | 220600 |
| 2023-09-19 | 11.47 | $54.03 | 175123 |
| 2023-09-18 | 11.43 | $54.15 | 60600 |
| 2023-09-15 | 11.71 | $54.13 | 87900 |
| 2023-09-14 | 11.99 | $54.78 | 119800 |
| 2023-09-13 | 12.55 | $54.07 | 104147 |
| 2023-09-12 | 12.82 | $54.20 | 125537 |
| 2023-09-11 | 13.29 | $54.06 | 145213 |
| 2023-09-08 | 13.78 | $54.07 | 119134 |
| 2023-09-07 | 14.11 | $53.94 | 672000 |
| 2023-09-06 | 14.21 | $54.23 | 110917 |
| 2023-09-05 | 14.38 | $54.54 | 92200 |
| 2023-09-01 | 15.11 | $55.12 | 76418 |
| 2023-08-31 | 15.53 | $54.65 | 184600 |
| 2023-08-30 | 16.27 | $54.70 | 97105 |
| 2023-08-29 | 17.10 | $54.54 | 117400 |
| 2023-08-28 | 17.74 | $53.80 | 109927 |
| 2023-08-25 | 17.76 | $53.43 | 394713 |
| 2023-08-24 | 17.28 | $53.19 | 93343 |
| 2023-08-23 | 17.08 | $53.80 | 123628 |
| 2023-08-22 | 16.98 | $53.42 | 356640 |
| 2023-08-21 | 16.94 | $53.84 | 145228 |
| 2023-08-18 | 16.98 | $53.79 | 138919 |
| 2023-08-17 | 16.87 | $53.65 | 254308 |
| 2023-08-16 | 16.95 | $53.92 | 98925 |
| 2023-08-15 | 17.29 | $54.37 | 280800 |
| 2023-08-14 | 18.01 | $55.21 | 315510 |
| 2023-08-11 | 18.70 | $54.99 | 58433 |
| 2023-08-10 | 19.33 | $55.03 | 81447 |
| 2023-08-09 | 19.97 | $55.11 | 114734 |
| 2023-08-08 | 20.38 | $55.30 | 262100 |
| 2023-08-07 | 20.99 | $55.52 | 253142 |
| 2023-08-04 | 21.02 | $55.04 | 166249 |
| 2023-08-03 | 21.05 | $55.23 | 101400 |
| 2023-08-02 | 21.23 | $55.21 | 138823 |
| 2023-08-01 | 21.20 | $55.89 | 79306 |
| 2023-07-31 | 20.47 | $56.04 | 98611 |
| 2023-07-28 | 19.47 | $55.75 | 122444 |
| 2023-07-27 | 18.57 | $55.22 | 110500 |
| 2023-07-26 | 17.61 | $55.37 | 85500 |
| 2023-07-25 | 16.86 | $55.13 | 82200 |
| 2023-07-24 | 16.19 | $54.98 | 136100 |
| 2023-07-21 | 15.62 | $54.65 | 120204 |
| 2023-07-20 | 15.19 | $54.66 | 334700 |
| 2023-07-19 | 14.68 | $54.86 | 95824 |
| 2023-07-18 | 14.07 | $54.59 | 152612 |
| 2023-07-17 | 13.59 | $53.99 | 309400 |
| 2023-07-14 | 13.44 | $53.89 | 61609 |
| 2023-07-13 | 13.19 | $54.39 | 75517 |
| 2023-07-12 | 12.49 | $54.15 | 108616 |
| 2023-07-11 | 11.80 | $53.80 | 80200 |
| 2023-07-10 | 11.40 | $53.17 | 71500 |
| 2023-07-07 | 11.41 | $52.82 | 127500 |
| 2023-07-06 | 11.41 | $52.57 | 65037 |
| 2023-07-05 | 11.76 | $53.25 | 93800 |
| 2023-07-03 | 11.26 | $53.59 | 22900 |
| 2023-06-30 | 10.58 | $53.35 | 115100 |
| 2023-06-29 | 9.97 | $52.93 | 82925 |
| 2023-06-28 | 9.71 | $52.60 | 93731 |
| 2023-06-27 | 9.70 | $52.50 | 72800 |
| 2023-06-26 | 9.72 | $51.75 | 82500 |
| 2023-06-23 | 10.21 | $51.52 | 71413 |
| 2023-06-22 | 10.50 | $51.89 | 107431 |
| 2023-06-21 | 10.97 | $51.92 | 125400 |
| 2023-06-20 | 11.50 | $51.95 | 104700 |
| 2023-06-16 | 12.03 | $52.71 | 81900 |
| 2023-06-15 | 11.76 | $52.89 | 172944 |
| 2023-06-14 | 11.48 | $52.24 | 104000 |
| 2023-06-13 | 11.40 | $52.50 | 68947 |
| 2023-06-12 | 11.05 | $51.97 | 98100 |
| 2023-06-09 | 11.15 | $51.67 | 185900 |
| 2023-06-08 | 11.17 | $51.75 | 400900 |
| 2023-06-07 | 11.27 | $51.76 | 77905 |
| 2023-06-06 | 11.40 | $51.26 | 117100 |
| 2023-06-05 | 11.92 | $50.82 | 84417 |
| 2023-06-02 | 12.32 | $51.09 | 118222 |
| 2023-06-01 | 12.84 | $49.95 | 116825 |
| 2023-05-31 | 12.77 | $49.49 | 382300 |
| 2023-05-30 | 12.51 | $50.08 | 137100 |
| 2023-05-26 | 12.59 | $50.23 | 106100 |
| 2023-05-25 | 12.74 | $49.85 | 110800 |
| 2023-05-24 | 12.54 | $49.87 | 162400 |
| 2023-05-23 | 12.49 | $50.35 | 132500 |
| 2023-05-22 | 12.85 | $50.52 | 115827 |
| 2023-05-19 | 13.27 | $50.48 | 98900 |
| 2023-05-18 | 13.71 | $50.66 | 114100 |
| 2023-05-17 | 14.03 | $50.14 | 159547 |
| 2023-05-16 | 14.06 | $49.37 | 89704 |
| 2023-05-15 | 13.77 | $50.04 | 132837 |
| 2023-05-12 | 13.63 | $49.71 | 81100 |
| 2023-05-11 | 13.43 | $49.75 | 79614 |
| 2023-05-10 | 13.03 | $49.94 | 108124 |
| 2023-05-09 | 12.61 | $50.12 | 61300 |
| 2023-05-08 | 12.41 | $50.30 | 93409 |
| 2023-05-05 | 12.35 | $50.35 | 166111 |
| 2023-05-04 | 12.16 | $49.22 | 119100 |
| 2023-05-03 | 11.46 | $49.97 | 823247 |
| 2023-05-02 | 11.17 | $50.35 | 94521 |
| 2023-05-01 | 10.86 | $51.23 | 87700 |
| 2023-04-28 | 11.34 | $51.22 | 75000 |
| 2023-04-27 | 11.67 | $50.70 | 146100 |
| 2023-04-26 | 11.66 | $49.84 | 142600 |
| 2023-04-25 | 11.39 | $50.40 | 71217 |
| 2023-04-24 | 11.53 | $51.55 | 84810 |
| 2023-04-21 | 11.89 | $51.37 | 60100 |
| 2023-04-20 | 12.27 | $51.53 | 1.3M |
| 2023-04-19 | 12.58 | $51.72 | 110742 |
| 2023-04-18 | 12.78 | $51.84 | 161100 |
| 2023-04-17 | 12.86 | $51.73 | 45421 |
| 2023-04-14 | 13.10 | $51.78 | 58248 |
| 2023-04-13 | 13.33 | $51.66 | 69900 |
| 2023-04-12 | 13.77 | $51.28 | 83527 |
| 2023-04-11 | 14.19 | $51.53 | 89714 |
| 2023-04-10 | 14.71 | $51.14 | 72604 |
| 2023-04-06 | 15.37 | $50.73 | 55910 |
| 2023-04-05 | 15.90 | $50.72 | 61200 |
| 2023-04-04 | 16.38 | $50.79 | 97700 |
| 2023-04-03 | 16.97 | $51.61 | 51300 |
| 2023-03-31 | 17.76 | $51.11 | 47733 |
| 2023-03-30 | 18.46 | $50.41 | 102800 |
| 2023-03-29 | 18.89 | $50.20 | 70100 |
| 2023-03-28 | 19.08 | $49.50 | 107246 |
| 2023-03-27 | 18.86 | $49.36 | 87218 |
| 2023-03-24 | 18.63 | $48.86 | 110100 |
| 2023-03-23 | 17.92 | $48.86 | 116534 |
| 2023-03-22 | 17.34 | $49.25 | 132800 |
| 2023-03-21 | 17.03 | $50.25 | 117900 |
| 2023-03-20 | 16.98 | $49.31 | 229512 |
| 2023-03-17 | 16.28 | $48.59 | 167600 |
| 2023-03-16 | 15.50 | $49.47 | 114137 |
| 2023-03-15 | 14.68 | $48.74 | 135600 |
| 2023-03-14 | 13.47 | $49.91 | 116044 |
| 2023-03-13 | 12.63 | $49.17 | 193600 |
| 2023-03-10 | 11.31 | $50.08 | 97133 |
| 2023-03-09 | 10.39 | $51.03 | 101633 |
| 2023-03-08 | 9.96 | $52.23 | 88500 |
| 2023-03-07 | 10.13 | $52.25 | 114021 |
| 2023-03-06 | 10.50 | $53.08 | 94732 |
| 2023-03-03 | 10.55 | $53.31 | 115500 |
| 2023-03-02 | 10.62 | $52.58 | 92644 |
| 2023-03-01 | 11.17 | $52.31 | 137200 |
| 2023-02-28 | 11.58 | $52.05 | 76344 |
| 2023-02-27 | 11.94 | $52.23 | 126600 |
| 2023-02-24 | 12.37 | $52.03 | 163647 |
| 2023-02-23 | 12.38 | $52.27 | 94700 |
| 2023-02-22 | 12.51 | $52.05 | 115031 |
| 2023-02-21 | 12.77 | $52.19 | 91213 |
| 2023-02-17 | 13.24 | $53.20 | 109500 |
| 2023-02-16 | 13.61 | $53.51 | 231800 |
| 2023-02-15 | 13.47 | $54.11 | 117000 |
| 2023-02-14 | 13.27 | $54.22 | 180700 |
| 2023-02-13 | 12.97 | $54.21 | 62127 |
| 2023-02-10 | 12.79 | $53.77 | 77619 |
| 2023-02-09 | 12.86 | $53.27 | 130000 |
| 2023-02-08 | 12.94 | $53.83 | 90300 |
| 2023-02-07 | 12.57 | $54.44 | 176537 |
| 2023-02-06 | 12.19 | $53.83 | 140700 |
| 2023-02-03 | 12.09 | $54.21 | 96411 |
| 2023-02-02 | 11.65 | $54.43 | 73300 |
| 2023-02-01 | 11.24 | $54.03 | 128300 |
| 2023-01-31 | 10.91 | $53.72 | 70800 |
| 2023-01-30 | 10.97 | $52.85 | 79500 |
| 2023-01-27 | 11.16 | $53.57 | 68039 |
| 2023-01-26 | 10.93 | $53.68 | 76217 |
| 2023-01-25 | 10.78 | $52.97 | 82843 |
| 2023-01-24 | 10.99 | $52.87 | 73103 |
| 2023-01-23 | 11.14 | $53.00 | 125900 |
| 2023-01-20 | 11.17 | $52.36 | 70300 |
| 2023-01-19 | 11.69 | $51.60 | 65100 |
| 2023-01-18 | 12.07 | $51.91 | 93200 |
| 2023-01-17 | 12.53 | $52.57 | 131200 |
| 2023-01-13 | 12.57 | $52.86 | 96139 |
| 2023-01-12 | 12.62 | $52.73 | 137445 |
| 2023-01-11 | 12.70 | $52.34 | 96624 |
| 2023-01-10 | 13.08 | $51.87 | 64000 |
| 2023-01-09 | 13.77 | $51.44 | 89400 |
| 2023-01-06 | 14.38 | $51.67 | 77624 |
| 2023-01-05 | 15.05 | $50.36 | 83546 |
| 2023-01-04 | 14.89 | $50.41 | 106500 |
| 2023-01-03 | 14.72 | $49.83 | 100216 |
| 2022-12-30 | 14.41 | $50.19 | 287500 |
| 2022-12-29 | 14.23 | $50.23 | 309106 |
| 2022-12-28 | 14.05 | $49.56 | 255300 |
| 2022-12-27 | 13.87 | $50.37 | 160607 |
| 2022-12-23 | 13.97 | $50.35 | 144500 |
| 2022-12-22 | 13.97 | $49.90 | 108832 |
| 2022-12-21 | 13.92 | $50.63 | 195003 |
| 2022-12-20 | 14.35 | $49.81 | 155600 |
| 2022-12-19 | 14.41 | $49.64 | 211610 |
| 2022-12-16 | 14.46 | $50.07 | 192600 |
| 2022-12-15 | 14.69 | $50.60 | 82135 |
| 2022-12-14 | 15.23 | $52.00 | 224800 |
| 2022-12-13 | 15.50 | $52.23 | 79645 |
| 2022-12-12 | 15.66 | $51.76 | 56100 |
| 2022-12-09 | 16.35 | $51.08 | 84200 |
| 2022-12-08 | 16.99 | $51.65 | 127600 |
| 2022-12-07 | 17.87 | $51.43 | 276522 |
| 2022-12-06 | 18.74 | $51.39 | 85925 |
| 2022-12-05 | 19.66 | $52.09 | 118300 |
| 2022-12-02 | 20.34 | $53.26 | 288100 |
| 2022-12-01 | 20.44 | $53.40 | 118741 |
| 2022-11-30 | 20.31 | $53.52 | 87300 |
| 2022-11-29 | 20.27 | $52.59 | 49736 |
| 2022-11-28 | 20.61 | $52.27 | 62300 |
| 2022-11-25 | 20.97 | $53.09 | 12800 |
| 2022-11-23 | 20.78 | $53.07 | 164301 |
| 2022-11-22 | 20.59 | $53.12 | 86845 |
| 2022-11-21 | 20.42 | $52.05 | 316825 |
| 2022-11-18 | 20.64 | $52.23 | 186900 |
| 2022-11-17 | 20.65 | $52.07 | 243800 |
| 2022-11-16 | 20.78 | $52.05 | 78911 |
| 2022-11-15 | 20.43 | $52.83 | 64641 |
| 2022-11-14 | 19.72 | $52.49 | 71943 |
| 2022-11-11 | 18.96 | $52.78 | 128400 |
| 2022-11-10 | 18.28 | $52.09 | 97200 |
| 2022-11-09 | 17.85 | $49.79 | 98409 |
| 2022-11-08 | 17.87 | $51.10 | 172100 |
| 2022-11-07 | 17.34 | $50.78 | 82229 |
| 2022-11-04 | 16.98 | $50.17 | 65900 |
| 2022-11-03 | 16.80 | $49.36 | 576800 |
| 2022-11-02 | 16.96 | $49.36 | 69400 |
| 2022-11-01 | 16.69 | $50.52 | 172000 |
| 2022-10-31 | 15.78 | $50.18 | 221211 |
| 2022-10-28 | 14.87 | $50.30 | 83500 |
| 2022-10-27 | 14.01 | $49.24 | 75100 |
| 2022-10-26 | 13.25 | $49.50 | 105032 |
| 2022-10-25 | 12.40 | $49.22 | 70900 |
| 2022-10-24 | 11.80 | $48.62 | 74100 |
| 2022-10-21 | 11.40 | $48.06 | 120417 |
| 2022-10-20 | 11.28 | $46.79 | 139200 |
| 2022-10-19 | 11.37 | $47.13 | 154541 |
| 2022-10-18 | 11.59 | $47.39 | 140737 |
| 2022-10-17 | 11.76 | $46.85 | 158245 |
| 2022-10-14 | 12.33 | $46.05 | 224516 |
| 2022-10-13 | 12.93 | $47.19 | 244941 |
| 2022-10-12 | 13.60 | $45.93 | 168243 |
| 2022-10-11 | 13.68 | $45.96 | 185108 |
| 2022-10-10 | 13.77 | $46.15 | 99103 |
| 2022-10-07 | 14.00 | $46.44 | 129300 |
| 2022-10-06 | 14.39 | $47.37 | 113301 |
| 2022-10-05 | 14.99 | $47.59 | 185430 |
| 2022-10-04 | 15.62 | $47.57 | 286717 |
| 2022-10-03 | 16.42 | $45.92 | 163900 |
| 2022-09-30 | 16.55 | $44.42 | 181800 |
| 2022-09-29 | 16.15 | $44.91 | 184100 |
| 2022-09-28 | 15.66 | $45.58 | 231600 |
| 2022-09-27 | 15.18 | $44.30 | 157200 |
| 2022-09-26 | 14.12 | $44.13 | 182349 |
| 2022-09-23 | 13.00 | $44.84 | 183100 |
| 2022-09-22 | 11.91 | $46.16 | 227602 |
| 2022-09-21 | 11.43 | $46.64 | 114500 |
| 2022-09-20 | 11.12 | $47.41 | 62100 |
| 2022-09-19 | 11.00 | $48.38 | 49333 |
| 2022-09-16 | 10.98 | $48.02 | 134348 |
| 2022-09-15 | 10.81 | $48.64 | 93100 |
| 2022-09-14 | 11.05 | $49.01 | 114300 |
| 2022-09-13 | 11.35 | $48.87 | 69700 |
| 2022-09-12 | 11.73 | $50.87 | 82600 |
| 2022-09-09 | 11.50 | $50.41 | 52504 |
| 2022-09-08 | 11.56 | $49.51 | 76837 |
| 2022-09-07 | 12.16 | $48.97 | 71333 |
| 2022-09-06 | 12.52 | $48.38 | 78048 |
| 2022-09-02 | 12.78 | $48.71 | 52145 |
| 2022-09-01 | 13.24 | $48.86 | 78600 |
| 2022-08-31 | 13.24 | $48.92 | 107000 |
| 2022-08-30 | 13.61 | $49.27 | 126600 |
| 2022-08-29 | 14.05 | $50.05 | 54200 |
| 2022-08-26 | 14.52 | $50.26 | 85836 |
| 2022-08-25 | 14.81 | $51.70 | 250500 |
| 2022-08-24 | 14.63 | $50.89 | 64800 |
| 2022-08-23 | 14.81 | $50.65 | 90923 |
| 2022-08-22 | 15.01 | $50.36 | 33703 |
| 2022-08-19 | 15.48 | $51.18 | 57100 |
| 2022-08-18 | 15.41 | $51.78 | 62000 |
| 2022-08-17 | 15.08 | $51.37 | 72900 |
| 2022-08-16 | 14.79 | $51.75 | 94432 |
| 2022-08-15 | 14.13 | $51.46 | 140500 |
| 2022-08-12 | 13.66 | $51.57 | 46100 |
| 2022-08-11 | 13.17 | $50.92 | 61700 |
| 2022-08-10 | 12.79 | $50.41 | 61800 |
| 2022-08-09 | 12.78 | $49.31 | 67900 |
| 2022-08-08 | 13.29 | $49.48 | 76943 |
| 2022-08-05 | 13.68 | $49.33 | 81100 |
| 2022-08-04 | 14.35 | $49.05 | 83000 |
| 2022-08-03 | 14.93 | $49.46 | 70038 |
| 2022-08-02 | 15.43 | $49.07 | 82500 |
| 2022-08-01 | 15.97 | $49.60 | 104742 |
| 2022-07-29 | 16.31 | $49.84 | 110937 |
| 2022-07-28 | 16.67 | $48.94 | 164532 |
| 2022-07-27 | 17.51 | $48.60 | 117346 |
| 2022-07-26 | 18.34 | $47.60 | 58037 |
| 2022-07-25 | 18.84 | $48.26 | 52631 |
| 2022-07-22 | 19.58 | $47.78 | 89200 |
| 2022-07-21 | 20.37 | $48.38 | 138121 |
| 2022-07-20 | 21.14 | $48.39 | 376100 |
| 2022-07-19 | 22.06 | $48.02 | 52600 |
| 2022-07-18 | 22.84 | $46.70 | 56000 |
| 2022-07-15 | 23.30 | $46.67 | 51131 |
| 2022-07-14 | 23.41 | $45.63 | 122000 |
| 2022-07-13 | 22.92 | $46.10 | 241347 |
| 2022-07-12 | 22.61 | $46.21 | 101433 |
| 2022-07-11 | 22.46 | $46.51 | 73900 |
| 2022-07-08 | 22.46 | $47.00 | 93824 |
| 2022-07-07 | 22.53 | $47.09 | 106000 |
| 2022-07-06 | 22.60 | $46.01 | 185643 |
| 2022-07-05 | 22.13 | $46.07 | 113146 |
| 2022-07-01 | 21.52 | $46.42 | 157447 |
| 2022-06-30 | 20.94 | $46.10 | 100523 |
| 2022-06-29 | 20.42 | $46.55 | 150600 |
| 2022-06-28 | 20.09 | $47.13 | 65100 |
| 2022-06-27 | 19.92 | $47.59 | 85600 |
| 2022-06-24 | 19.47 | $47.39 | 145821 |
| 2022-06-23 | 18.77 | $45.97 | 675643 |
| 2022-06-22 | 17.55 | $46.12 | 286200 |
| 2022-06-21 | 16.39 | $46.77 | 150700 |
| 2022-06-17 | 15.33 | $45.84 | 122200 |
| 2022-06-16 | 13.99 | $46.29 | 180500 |
| 2022-06-15 | 12.68 | $48.14 | 107000 |
| 2022-06-14 | 11.80 | $47.90 | 204841 |
| 2022-06-13 | 10.80 | $47.82 | 97514 |
| 2022-06-10 | 9.79 | $49.90 | 56323 |
| 2022-06-09 | 9.39 | $51.32 | 45900 |
| 2022-06-08 | 9.61 | $52.58 | 58600 |
| 2022-06-07 | 9.84 | $53.25 | 66600 |
| 2022-06-06 | 10.07 | $52.60 | 62314 |
| 2022-06-03 | 10.49 | $52.43 | 29645 |
| 2022-06-02 | 11.00 | $52.86 | 49633 |
| 2022-06-01 | 11.54 | $52.21 | 73746 |
| 2022-05-31 | 12.10 | $52.55 | 75202 |
| 2022-05-27 | 12.42 | $53.00 | 35143 |
| 2022-05-26 | 12.83 | $51.93 | 59800 |
| 2022-05-25 | 13.38 | $50.75 | 67006 |
| 2022-05-24 | 13.46 | $49.93 | 899600 |
| 2022-05-23 | 13.14 | $50.32 | 897100 |
| 2022-05-20 | 12.97 | $49.22 | 133200 |
| 2022-05-19 | 12.46 | $49.39 | 67200 |
| 2022-05-18 | 12.21 | $49.71 | 109200 |
| 2022-05-17 | 12.12 | $51.87 | 134238 |
| 2022-05-16 | 12.73 | $50.84 | 79415 |
| 2022-05-13 | 13.12 | $50.68 | 136400 |
| 2022-05-12 | 13.40 | $49.53 | 144600 |
| 2022-05-11 | 12.90 | $49.30 | 125042 |
| 2022-05-10 | 12.63 | $49.89 | 147400 |
| 2022-05-09 | 12.29 | $49.86 | 153600 |
| 2022-05-06 | 12.09 | $51.71 | 101845 |
| 2022-05-05 | 12.44 | $52.02 | 131606 |
| 2022-05-04 | 13.03 | $53.54 | 122900 |
| 2022-05-03 | 13.65 | $51.93 | 125500 |
| 2022-05-02 | 13.67 | $51.30 | 112349 |
| 2022-04-29 | 13.11 | $50.85 | 41700 |
| 2022-04-28 | 12.74 | $52.40 | 56600 |
| 2022-04-27 | 12.50 | $51.10 | 186900 |
| 2022-04-26 | 11.54 | $50.95 | 117400 |
| 2022-04-25 | 10.57 | $52.05 | 46400 |
| 2022-04-22 | 9.54 | $52.05 | 39249 |
| 2022-04-21 | 9.03 | $53.75 | 54900 |
| 2022-04-20 | 9.43 | $54.78 | 71234 |
| 2022-04-19 | 9.30 | $54.62 | 21900 |
| 2022-04-18 | 9.43 | $53.89 | 41036 |
| 2022-04-14 | 9.90 | $53.69 | 36700 |
| 2022-04-13 | 10.39 | $53.93 | 39900 |
| 2022-04-12 | 10.81 | $53.28 | 27600 |
| 2022-04-11 | 11.26 | $53.13 | 37000 |
| 2022-04-08 | 11.52 | $53.78 | 43600 |
| 2022-04-07 | 11.97 | $53.35 | 27806 |
| 2022-04-06 | 12.17 | $53.00 | 47730 |
| 2022-04-05 | 12.19 | $53.33 | 216110 |
| 2022-04-04 | 12.47 | $54.13 | 56100 |
| 2022-04-01 | 13.11 | $53.92 | 32200 |
| 2022-03-31 | 13.78 | $54.06 | 37430 |
| 2022-03-30 | 14.21 | $54.93 | 43931 |
| 2022-03-29 | 14.20 | $55.27 | 22846 |
| 2022-03-28 | 14.28 | $54.75 | 40600 |
| 2022-03-25 | 14.68 | $54.93 | 209814 |
| 2022-03-24 | 14.88 | $54.50 | 31641 |
| 2022-03-23 | 15.32 | $53.93 | 58831 |
| 2022-03-22 | 15.87 | $54.34 | 47800 |
| 2022-03-21 | 16.32 | $54.28 | 30600 |
| 2022-03-18 | 16.81 | $54.03 | 36122 |
| 2022-03-17 | 17.52 | $53.64 | 38329 |
| 2022-03-16 | 18.40 | $52.72 | 56300 |
| 2022-03-15 | 18.78 | $51.65 | 53500 |
| 2022-03-14 | 18.53 | $51.17 | 79700 |
| 2022-03-11 | 18.31 | $51.60 | 51000 |
| 2022-03-10 | 18.37 | $52.05 | 45600 |
| 2022-03-09 | 18.29 | $51.81 | 76500 |
| 2022-03-08 | 18.26 | $50.93 | 63400 |
| 2022-03-07 | 18.03 | $51.07 | 60336 |
| 2022-03-04 | 17.84 | $52.59 | 119917 |
| 2022-03-03 | 18.03 | $52.66 | 34405 |
| 2022-03-02 | 18.43 | $52.73 | 39400 |
| 2022-03-01 | 18.82 | $51.43 | 32600 |
| 2022-02-28 | 18.92 | $52.16 | 26700 |
| 2022-02-25 | 19.13 | $52.02 | 37731 |
| 2022-02-24 | 19.28 | $50.60 | 68130 |
| 2022-02-23 | 18.62 | $50.32 | 46300 |
| 2022-02-22 | 18.30 | $50.98 | 29400 |
| 2022-02-18 | 18.15 | $51.78 | 47400 |
| 2022-02-17 | 18.36 | $52.06 | 41824 |
| 2022-02-16 | 18.80 | $52.96 | 60212 |
| 2022-02-15 | 19.54 | $52.81 | 45838 |
| 2022-02-14 | 20.16 | $52.10 | 49020 |
| 2022-02-11 | 20.54 | $52.50 | 25408 |
| 2022-02-10 | 21.19 | $53.12 | 58600 |
| 2022-02-09 | 22.19 | $53.88 | 39331 |
| 2022-02-08 | 23.15 | $53.11 | 48500 |
| 2022-02-07 | 24.15 | $52.74 | 36848 |
| 2022-02-04 | 25.31 | $52.86 | 37432 |
| 2022-02-03 | 26.53 | $52.65 | 36000 |
| 2022-02-02 | 27.92 | $53.82 | 45241 |
| 2022-02-01 | 29.13 | $53.43 | 38600 |
| 2022-01-31 | 30.58 | $52.61 | 30512 |
| 2022-01-28 | 31.83 | $51.86 | 35132 |
| 2022-01-27 | 32.73 | $51.27 | 41237 |
| 2022-01-26 | 33.85 | $51.37 | 42340 |
| 2022-01-25 | 35.02 | $51.56 | 48600 |
| 2022-01-24 | 35.99 | $51.75 | 73004 |
| 2022-01-21 | 36.88 | $51.21 | 67700 |
| 2022-01-20 | 38.46 | $52.09 | 28200 |
| 2022-01-19 | 40.37 | $52.86 | 57111 |
| 2022-01-18 | 41.94 | $53.50 | 78500 |
| 2022-01-14 | 43.32 | $54.48 | 15200 |
| 2022-01-13 | 44.40 | $54.45 | 11900 |
| 2022-01-12 | 45.16 | $54.77 | 26500 |
| 2022-01-11 | 45.87 | $54.70 | 15123 |
| 2022-01-10 | 46.76 | $54.13 | 24300 |
| 2022-01-07 | 47.92 | $54.35 | 68300 |
| 2022-01-06 | 48.57 | $54.43 | 54400 |
| 2022-01-05 | 49.25 | $54.19 | 49100 |
| 2022-01-04 | 49.85 | $54.93 | 30233 |
| 2022-01-03 | 50.03 | $54.41 | 38144 |
| 2021-12-31 | 50.39 | $54.21 | 15921 |
| 2021-12-30 | 50.78 | $54.22 | 18600 |
| 2021-12-29 | 51.12 | $54.37 | 36000 |
| 2021-12-28 | 51.53 | $54.23 | 23300 |
| 2021-12-27 | 51.96 | $54.33 | 101700 |
| 2021-12-23 | 52.46 | $53.54 | 1.7M |
| 2021-12-22 | 53.14 | $53.25 | 11305 |
| 2021-12-21 | 53.96 | $52.89 | 17500 |
| 2021-12-20 | 54.90 | $51.93 | 20400 |
| 2021-12-17 | 56.16 | $52.74 | 17900 |
| 2021-12-16 | 56.82 | $53.34 | 17900 |
| 2021-12-15 | 57.10 | $53.70 | 17929 |
| 2021-12-14 | 57.48 | $53.10 | 13900 |
| 2021-12-13 | 57.96 | $53.13 | 28545 |
| 2021-12-10 | 58.39 | $53.80 | 10144 |
| 2021-12-09 | 58.76 | $53.49 | 9000 |
| 2021-12-08 | 59.03 | $53.87 | 11927 |
| 2021-12-07 | 59.15 | $53.93 | 10500 |
| 2021-12-06 | 59.27 | $52.86 | 13700 |
| 2021-12-03 | 59.54 | $52.40 | 14210 |
| 2021-12-02 | 59.82 | $52.68 | 20212 |
| 2021-12-01 | 60.19 | $51.81 | 6107 |
| 2021-11-30 | 60.57 | $52.49 | 15500 |
| 2021-11-29 | 60.67 | $53.75 | 10100 |
| 2021-11-26 | 60.29 | $53.46 | 14228 |
| 2021-11-24 | 59.94 | $54.45 | 15900 |
| 2021-11-23 | 58.96 | $54.53 | 9900 |
| 2021-11-22 | 57.94 | $54.15 | 12800 |
| 2021-11-19 | 56.86 | $53.80 | 14126 |
| 2021-11-18 | 55.75 | $54.27 | 6100 |
| 2021-11-17 | 54.51 | $54.06 | 36430 |
| 2021-11-16 | 53.17 | $54.45 | 2843 |
| 2021-11-15 | 51.59 | $54.35 | 3300 |
| 2021-11-12 | 49.94 | $54.33 | 6900 |
| 2021-11-11 | 48.21 | $53.97 | 6304 |
| 2021-11-10 | 46.39 | $53.67 | 9721 |
| 2021-11-09 | 44.48 | $54.20 | 11500 |
| 2021-11-08 | 42.34 | $54.24 | 39746 |
| 2021-11-05 | 40.02 | $54.11 | 9546 |
| 2021-11-04 | 37.58 | $53.91 | 7300 |
| 2021-11-03 | 35.02 | $54.10 | 5300 |
| 2021-11-02 | 32.32 | $53.63 | 7100 |
| 2021-11-01 | 29.49 | $53.40 | 7700 |
| 2021-10-29 | 26.51 | $53.11 | 10700 |
| 2021-10-28 | 23.39 | $53.06 | 16500 |
| 2021-10-27 | 20.10 | $52.37 | 9549 |
| 2021-10-26 | 16.64 | $53.18 | 21800 |
| 2021-10-25 | 12.84 | $53.22 | 4520 |
| 2021-10-22 | 8.84 | $52.90 | 12545 |
| 2021-10-21 | 4.64 | $52.81 | 9200 |
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